KOSDAQ 일별 조회 데이터 [1795] (2025-07-11)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	160,600	-3000	-1.83	163,000	163,100	159,500	80,286	12,918,773,750
중앙에너비스 (000440)	16,720	620	3.85	16,050	16,720	15,980	104,017	1,705,852,615
신라섬유 (001000)	1,900	-4	-.21	1,902	1,937	1,879	97,295	184,483,181
안국약품 (001540)	8,330	30	.36	8,390	8,390	8,260	26,909	223,864,135
무림SP (001810)	1,745	4	.23	1,741	1,754	1,724	46,536	81,237,846
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,305	40	.94	4,270	4,330	4,255	14,032	60,248,000
삼일기업공사 (002290)	3,755	5	.13	3,735	3,780	3,705	84,307	315,452,479
한탑 (002680)	797	-6	-.75	795	800	791	19,366	15,419,092
신신제약 (002800)	5,910	10	.17	5,900	5,990	5,820	61,508	363,610,120
선광 (003100)	22,700	-300	-1.3	23,200	23,200	22,600	31,502	718,046,550
대주산업 (003310)	1,853	17	.93	1,825	1,859	1,825	350,301	646,751,890
하림지주 (003380)	9,900	-320	-3.13	10,200	10,250	9,890	462,253	4,623,726,635
KB제32호스팩 (0037T0)	1,997	-1	-.05	1,997	1,999	1,995	146,306	292,237,567
에이스침대 (003800)	31,350	100	.32	31,200	32,300	30,900	3,788	118,633,100
한국가구 (004590)	6,080	-40	-.65	6,120	6,200	6,070	71,004	435,510,835
창해에탄올 (004650)	10,570	50	.48	10,520	10,610	10,460	32,355	341,192,995
대륙제관 (004780)	3,975	40	1.02	3,910	3,975	3,910	30,000	118,740,515
동국산업 (005160)	4,050	40	1	4,010	4,075	4,000	82,724	334,159,462
동진쎄미켐 (005290)	30,850	350	1.15	30,650	31,500	30,650	412,630	12,797,608,025
푸드웰 (005670)	5,700	10	.18	5,690	5,750	5,620	584,295	3,330,036,570
대원산업 (005710)	12,120	-10	-.08	12,130	12,290	11,870	47,476	570,576,550
한일사료 (005860)	3,905	5	.13	3,900	3,935	3,875	355,553	1,387,732,087
매일홀딩스 (005990)	11,160	-160	-1.41	11,500	11,500	11,050	15,546	173,843,670
국영지앤엠 (006050)	1,321	-5	-.38	1,328	1,338	1,315	152,857	201,860,570
피제이전자 (006140)	6,190	-10	-.16	6,210	6,300	6,190	28,186	175,654,990
동구바이오제약 (006620)	5,240	-60	-1.13	5,290	5,350	5,180	67,653	353,613,835
서부T&D (006730)	9,940	30	.3	9,930	10,070	9,770	585,556	5,832,599,020
보성파워텍 (006910)	3,255	-15	-.46	3,290	3,290	3,245	361,557	1,178,912,110
모헨즈 (006920)	3,645	505	16.08	3,140	3,990	3,125	10,898,208	40,324,740,814
푸른저축은행 (007330)	11,230	460	4.27	10,770	12,000	10,770	652,882	7,466,082,740
진양제약 (007370)	6,580	-40	-.6	6,620	6,650	6,510	65,047	426,925,890
네이처셀 (007390)	27,600	-250	-.9	28,050	28,200	27,550	264,305	7,335,801,850
와이엠 (007530)	2,970	-30	-1	3,010	3,035	2,950	151,167	452,954,351
대원 (007680)	4,795	10	.21	4,785	4,815	4,735	2,657	12,717,270
소노스퀘어 (007720)	885	0	0	885	898	872	217,136	191,727,515
한일화학 (007770)	9,850	130	1.34	9,720	9,860	9,700	3,869	37,966,145
에스엠코어 (007820)	3,930	-20	-.51	3,950	3,970	3,875	64,685	252,903,947
원풍물산 (008290)	501	1	.2	500	502	495	47,795	23,866,708
원풍 (008370)	4,490	15	.34	4,475	4,560	4,425	14,098	63,290,275
부스타 (008470)	3,895	15	.39	3,880	3,895	3,850	3,221	12,512,085
대동기어 (008830)	17,560	570	3.35	17,020	17,800	17,020	95,254	1,666,053,305
삼아제약 (009300)	18,890	-160	-.84	18,810	19,250	18,620	29,597	557,558,955
포스코엠텍 (009520)	11,800	200	1.72	11,630	11,970	11,630	158,497	1,873,141,775
삼보산업 (009620)	1,469	47	3.31	1,422	1,580	1,422	833,114	1,255,451,192
이렘 (009730)	915	-5	-.54	922	945	904	836,008	765,775,807
엠에스씨 (009780)	10,220	-200	-1.92	10,540	10,780	10,160	113,579	1,180,589,130
대한광통신 (010170)	1,033	-17	-1.62	1,050	1,064	1,009	767,048	792,835,409
흥국 (010240)	5,410	20	.37	5,450	5,460	5,380	14,799	80,212,740
아이티센엔텍 (010280)	1,071	-26	-2.37	1,105	1,105	1,062	674,085	723,871,972
오리콤 (010470)	6,340	-10	-.16	6,340	6,400	6,320	9,308	59,025,650
경동제약 (011040)	6,150	0	0	6,140	6,190	6,120	39,881	245,160,465
형지I&C (011080)	1,080	50	4.85	1,030	1,175	1,024	27,784,035	30,898,374,272
유니크 (011320)	4,005	0	0	4,045	4,070	3,955	21,460	85,607,315
서한 (011370)	928	3	.32	923	930	917	95,709	88,517,329
세보엠이씨 (011560)	13,140	40	.31	13,100	13,190	12,930	37,932	495,761,720
뉴인텍 (012340)	556	-12	-2.11	570	573	535	125,660	70,039,234
원일특강 (012620)	7,950	40	.51	7,970	7,980	7,880	3,207	25,392,110
리드코프 (012700)	5,270	-90	-1.68	5,440	5,470	5,220	304,261	1,629,508,795
신일제약 (012790)	6,810	10	.15	6,800	6,870	6,700	46,062	313,163,320
모베이스전자 (012860)	1,505	0	0	1,524	1,524	1,493	150,115	225,509,232
하이록코리아 (013030)	28,900	-200	-.69	29,100	29,300	28,850	43,563	1,263,104,675
동원개발 (013120)	3,140	40	1.29	3,100	3,175	3,060	315,560	986,257,290
아진산업 (013310)	2,785	-5	-.18	2,805	2,815	2,755	112,514	313,541,190
THE CUBE& (013720)	1,050	-14	-1.32	1,064	1,076	980	245,036	256,352,569
스페코 (013810)	3,090	15	.49	3,100	3,105	3,070	52,878	162,817,962
아가방컴퍼니 (013990)	5,720	40	.7	5,710	5,820	5,640	345,565	1,984,247,235
메디앙스 (014100)	2,185	10	.46	2,175	2,190	2,150	9,700	21,086,150
원익큐브 (014190)	1,514	2	.13	1,507	1,520	1,507	79,156	119,767,025
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,713	-3	-.17	1,716	1,729	1,708	208,309	356,906,031
고려제약 (014570)	4,805	10	.21	4,800	4,860	4,770	9,960	47,751,625
성광벤드 (014620)	29,650	50	.17	29,700	29,850	29,200	195,785	5,796,562,400
오리엔탈정공 (014940)	5,280	-120	-2.22	5,400	5,400	5,240	173,235	915,852,805
삼륭물산 (014970)	10,060	2320	29.97	7,940	10,060	7,900	7,816,582	73,518,073,925
코콤 (015710)	4,330	15	.35	4,300	4,355	4,300	33,806	146,076,030
성우하이텍 (015750)	6,090	20	.33	6,070	6,130	6,050	250,133	1,522,752,340
리더스코스메틱 (016100)	2,710	-10	-.37	2,680	2,725	2,675	66,293	178,633,844
SGC E&C (016250)	16,820	-20	-.12	16,730	16,950	16,730	2,681	45,171,490
큐캐피탈 (016600)	305	-5	-1.61	311	314	300	810,297	247,041,467
디모아 (016670)	4,960	-5	-.1	4,980	5,000	4,940	5,041	25,005,570
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,307	11	.85	1,300	1,320	1,296	169,968	222,426,922
신원종합개발 (017000)	2,820	15	.53	2,810	2,845	2,805	46,904	132,367,365
인터엠 (017250)	1,045	-2	-.19	1,047	1,057	1,039	46,475	48,571,397
삼현철강 (017480)	4,600	65	1.43	4,530	4,600	4,530	26,459	121,017,767
세명전기 (017510)	7,430	-40	-.54	7,640	7,650	7,430	193,811	1,454,044,950
대림제지 (017650)	7,710	-130	-1.66	7,820	7,840	7,640	17,617	135,630,180
한국알콜 (017890)	10,370	0	0	10,310	10,440	10,310	57,160	592,846,830
유니슨 (018000)	1,535	-12	-.78	1,561	1,610	1,535	2,029,314	3,183,857,897
진로발효 (018120)	19,860	150	.76	19,740	19,900	19,710	3,469	68,814,705
브이티 (018290)	34,550	300	.88	34,350	34,650	33,650	348,438	11,908,902,275
삼목에스폼 (018310)	23,000	-400	-1.71	23,400	23,500	22,950	10,201	236,268,300
우진비앤지 (018620)	990	3	.3	997	997	981	26,417	26,082,976
서울제약 (018680)	3,375	0	0	3,355	3,385	3,355	5,087	17,133,945
바른손 (018700)	1,234	1	.08	1,245	1,245	1,228	55,179	68,130,400
베뉴지 (019010)	2,400	0	0	2,400	2,410	2,375	25,366	60,760,115
와이지-원 (019210)	5,970	-30	-.5	6,030	6,050	5,960	47,220	282,853,325
일지테크 (019540)	4,495	-55	-1.21	4,550	4,570	4,450	50,635	226,998,635
SBI인베스트먼트 (019550)	832	15	1.84	814	846	812	960,656	796,981,946
플루토스 (019570)	334	3	.91	331	340	326	309,080	103,005,634
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,590	40	1.57	2,525	2,600	2,410	27,652	69,712,755
서연탑메탈 (019770)	3,965	-15	-.38	3,980	4,030	3,950	35,348	140,468,257
에너토크 (019990)	6,970	-60	-.85	7,010	7,030	6,970	1,209,158	7,650,669,475
대신정보통신 (020180)	1,148	6	.53	1,150	1,173	1,140	549,514	634,274,918
대동금속 (020400)	5,980	-50	-.83	6,020	6,030	5,960	4,634	27,780,530
시공테크 (020710)	4,145	70	1.72	4,115	4,290	4,065	497,468	2,079,252,854
대호특수강 (021040)	1,409	25	1.81	1,384	1,433	1,381	41,837	58,931,563
대호특수강우 (021045)	2,875	10	.35	2,860	2,895	2,800	1,663	4,698,425
에이티넘인베스트 (021080)	2,785	55	2.01	2,760	2,800	2,740	364,350	1,009,711,402
KCC건설 (021320)	5,770	-100	-1.7	5,870	5,920	5,770	29,943	174,219,400
한국큐빅 (021650)	2,610	5	.19	2,605	2,610	2,575	27,258	70,616,797
메이슨캐피탈 (021880)	385	-33	-7.89	415	423	376	3,718,498	1,480,416,349
티케이지애강 (022220)	908	0	0	905	912	905	28,964	26,308,816
태광 (023160)	19,290	-700	-3.5	20,000	20,100	19,270	177,540	3,454,099,825
유진기업 (023410)	3,800	-10	-.26	3,815	3,860	3,790	405,834	1,549,030,952
제이스코홀딩스 (023440)	1,980	-1	-.05	1,985	2,005	1,970	241,153	478,730,591
CNH (023460)	9	-7	-43.75	13	13	9	18,860,792	175,955,620
삼보판지 (023600)	10,860	-10	-.09	10,870	10,990	10,730	17,432	188,608,940
한국캐피탈 (023760)	893	-9	-1	902	908	886	491,423	441,264,756
플레이위드 (023770)	3,280	40	1.23	3,235	3,305	3,220	15,469	50,515,820
동일스틸럭스 (023790)	841	-14	-1.64	855	880	841	27,425	23,380,434
풍국주정 (023900)	9,620	30	.31	9,650	9,650	9,570	11,028	105,907,740
대한약품 (023910)	32,800	-200	-.61	33,000	33,950	32,700	45,291	1,516,214,750
흥구석유 (024060)	13,040	150	1.16	12,770	13,040	12,770	173,648	2,242,707,135
KB오토시스 (024120)	3,645	35	.97	3,625	3,665	3,605	28,501	103,355,015
한일단조 (024740)	2,250	25	1.12	2,235	2,260	2,215	564,558	1,263,697,659
유성티엔에스 (024800)	3,005	-10	-.33	2,985	3,045	2,947	47,971	143,200,535
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,520	290	2.83	10,250	10,640	10,150	60,660	634,409,870
KBI메탈 (024840)	2,030	-10	-.49	2,050	2,060	2,005	605,258	1,229,411,384
HLB이노베이션 (024850)	1,890	33	1.78	1,858	1,920	1,853	289,158	545,514,265
케이피에프 (024880)	4,970	-20	-.4	5,000	5,050	4,930	67,286	334,437,190
경창산업 (024910)	1,689	3	.18	1,696	1,699	1,674	70,879	119,343,079
PN풍년 (024940)	4,700	-15	-.32	4,765	4,790	4,682	47,568	224,416,304
삼천리자전거 (024950)	4,485	-35	-.77	4,535	4,570	4,455	25,833	116,588,665
시노펙스 (025320)	7,260	60	.83	7,240	7,390	7,210	332,589	2,431,935,580
DH오토웨어 (025440)	877	20	2.33	860	909	848	486,140	427,297,268
한국선재 (025550)	3,530	35	1	3,515	3,550	3,495	182,233	641,857,675
한국정보통신 (025770)	10,240	-190	-1.82	10,550	10,630	10,120	93,278	964,564,345
신라에스지 (025870)	6,140	10	.16	6,130	6,140	6,100	2,613	16,012,810
케이씨피드 (025880)	2,910	10	.34	2,900	2,915	2,860	109,258	315,546,995
동화기업 (025900)	8,720	250	2.95	8,460	8,850	8,460	115,707	1,007,094,900
동신건설 (025950)	22,850	200	.88	22,600	22,900	22,350	34,976	790,493,425
아난티 (025980)	9,800	100	1.03	10,040	10,050	9,720	1,893,275	18,690,826,565
제이에스티나 (026040)	3,280	125	3.96	3,275	3,470	3,165	606,997	2,025,900,151
특수건설 (026150)	7,670	10	.13	7,680	7,790	7,630	52,799	406,465,950
광진실업 (026910)	2,835	0	0	2,825	2,850	2,825	2,343	6,641,570
서울전자통신 (027040)	248	-1	-.4	249	253	242	240,900	59,261,511
코리아나 (027050)	3,030	10	.33	3,030	3,065	2,945	1,367,316	4,099,848,893
아주IB투자 (027360)	2,580	20	.78	2,585	2,645	2,530	1,727,763	4,450,868,119
상보 (027580)	927	5	.54	923	940	923	124,842	115,944,832
팜스토리 (027710)	1,325	0	0	1,325	1,338	1,317	166,250	220,097,556
대성창투 (027830)	1,947	16	.83	1,931	1,963	1,924	353,849	688,065,416
휴맥스홀딩스 (028080)	2,215	35	1.61	2,200	2,220	2,195	31,622	69,618,720
HLB (028300)	51,200	600	1.19	50,600	53,200	50,500	772,774	40,210,516,150
광무 (029480)	2,325	35	1.53	2,290	2,360	2,290	158,450	367,844,942
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	29,250	-600	-2.01	29,800	29,900	28,800	256,139	7,500,004,400
원익홀딩스 (030530)	5,840	40	.69	5,850	6,020	5,790	1,017,916	5,993,167,045
양지사 (030960)	8,540	70	.83	8,480	8,580	8,440	42,491	362,522,120
아이즈비전 (031310)	1,690	-2	-.12	1,700	1,702	1,679	186,365	314,573,761
에스에이엠티 (031330)	3,125	-10	-.32	3,140	3,160	3,115	230,561	723,093,284
오스템 (031510)	1,092	-2	-.18	1,096	1,096	1,082	20,331	22,101,308
디에이치엑스컴퍼니 (031860)	1,042	-2	-.19	1,073	1,073	1,034	26,125	27,292,465
피에스케이홀딩스 (031980)	35,700	1200	3.48	34,700	37,000	34,600	259,109	9,335,121,850
아즈텍WB (032080)	1,351	22	1.66	1,333	1,357	1,327	25,290	33,842,363
다우데이타 (032190)	19,250	-740	-3.7	19,980	20,150	19,120	508,768	9,903,634,285
삼일 (032280)	1,549	4	.26	1,545	1,565	1,535	73,966	114,621,612
한국파마 (032300)	15,140	30	.2	15,310	15,310	15,090	6,792	102,938,900
케이엠더블유 (032500)	14,070	-520	-3.56	14,600	14,600	14,030	157,913	2,237,946,325
TJ미디어 (032540)	6,090	-60	-.98	6,150	6,150	6,060	3,020	18,400,880
피델릭스 (032580)	1,205	2	.17	1,200	1,217	1,195	88,683	106,455,795
유비케어 (032620)	4,010	40	1.01	3,970	4,030	3,965	122,908	492,197,019
소프트센 (032680)	356	0	0	356	357	352	112,962	40,006,854
소프트센우 (032685)	7,360	230	3.23	7,260	7,400	7,260	177	1,308,750
삼진 (032750)	4,800	15	.31	4,825	4,825	4,705	13,702	64,931,900
엠젠솔루션 (032790)	1,056	-19	-1.77	1,094	1,094	1,053	69,162	73,873,169
판타지오 (032800)	558	2	.36	557	565	547	274,028	152,627,585
우리기술 (032820)	3,820	-140	-3.54	4,010	4,050	3,790	11,307,008	43,527,084,076
비트컴퓨터 (032850)	5,390	90	1.7	5,300	5,450	5,290	180,413	969,317,955
더라미 (032860)	1,291	-22	-1.68	1,335	1,335	1,250	49,844	64,170,898
원익 (032940)	7,030	-110	-1.54	7,150	7,310	7,010	582,249	4,149,333,060
동일기연 (032960)	10,830	-20	-.18	10,850	10,870	10,790	315	3,408,650
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	937	-3	-.32	940	958	925	22,904	21,436,854
제룡전기 (033100)	39,650	-450	-1.12	40,350	40,700	39,550	119,058	4,739,303,825
디지틀조선 (033130)	1,605	3	.19	1,601	1,613	1,598	54,765	87,836,239
엠케이전자 (033160)	7,910	-20	-.25	7,990	8,150	7,910	35,101	280,225,180
시그네틱스 (033170)	664	-5	-.75	674	679	659	368,714	245,117,066
모아텍 (033200)	3,910	205	5.53	3,705	4,030	3,665	87,689	341,749,970
인성정보 (033230)	2,145	-5	-.23	2,150	2,205	2,140	918,721	1,994,258,097
코웰패션 (033290)	2,300	45	2	2,280	2,320	2,220	227,504	515,918,851
엠투엔 (033310)	2,210	0	0	2,210	2,235	2,190	45,952	101,489,645
제이씨현시스템 (033320)	5,950	300	5.31	5,660	6,010	5,620	982,521	5,792,821,065
좋은사람들 (033340)	1,662	112	7.23	1,590	1,739	1,548	21,091,957	35,016,741,325
동성화인텍 (033500)	21,650	-850	-3.78	22,700	22,800	21,550	1,002,618	21,851,354,000
파라텍 (033540)	1,308	14	1.08	1,300	1,320	1,294	114,100	149,475,637
블루콤 (033560)	3,200	-20	-.62	3,250	3,250	3,175	29,906	95,343,870
네패스 (033640)	10,710	170	1.61	10,760	11,040	10,600	146,683	1,587,588,030
피노 (033790)	4,200	200	5	3,995	4,210	3,930	147,653	605,967,629
티비씨 (033830)	734	3	.41	731	745	728	118,982	87,098,981
해성산업 (034810)	8,300	-20	-.24	8,320	8,430	8,200	62,948	522,482,400
해성산업1우 (03481K)	8,240	70	.86	8,190	8,310	8,090	1,422	11,668,150
조아제약 (034940)	1,073	3	.28	1,059	1,100	1,059	22,952	24,799,871
한국기업평가 (034950)	100,300	500	.5	98,900	100,500	98,900	1,631	163,196,900
그래디언트 (035080)	16,000	700	4.58	15,300	18,700	15,140	700,379	11,747,024,635
프럼파스트 (035200)	3,630	125	3.57	3,515	3,670	3,480	133,550	480,327,995
골드앤에스 (035290)	422	22	5.5	402	442	402	843,444	357,213,618
기산텔레콤 (035460)	2,180	5	.23	2,170	2,180	2,150	27,655	60,071,353
KG이니시스 (035600)	12,830	810	6.74	12,690	13,070	12,300	1,963,558	25,000,740,720
솔본 (035610)	4,430	10	.23	4,425	4,495	4,375	57,141	252,378,620
바른손이앤에이 (035620)	500	0	0	500	505	497	80,014	39,982,091
CJ ENM (035760)	69,000	-700	-1	70,100	71,000	68,600	55,527	3,848,210,950
이지홀딩스 (035810)	4,120	-15	-.36	4,135	4,165	4,045	151,006	617,360,679
서희건설 (035890)	1,982	-53	-2.6	2,090	2,090	1,970	1,085,023	2,174,837,813
JYP Ent. (035900)	74,900	3900	5.49	71,600	76,800	71,600	1,408,185	105,651,442,100
예림당 (036000)	4,055	-25	-.61	4,080	4,170	3,990	239,509	968,116,495
아비코전자 (036010)	5,550	110	2.02	5,480	5,610	5,420	59,709	330,994,930
케이티알파 (036030)	5,200	0	0	5,200	5,240	5,150	34,676	180,218,820
위지트 (036090)	787	29	3.83	772	802	768	3,403,322	2,679,150,957
서울평가정보 (036120)	2,525	70	2.85	2,525	2,540	2,455	132,176	329,688,249
에이치엠넥스 (036170)	930	-4	-.43	950	975	927	34,443	32,174,396
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,750	-700	-2.09	33,450	33,650	32,650	12,475	410,030,550
유니셈 (036200)	6,800	250	3.82	6,600	7,000	6,590	591,638	4,056,092,195
오상헬스케어 (036220)	19,300	-60	-.31	19,360	19,430	19,010	18,241	349,266,000
대성미생물 (036480)	8,200	20	.24	8,180	8,220	8,130	6,915	56,533,280
SFA반도체 (036540)	3,135	60	1.95	3,085	3,200	3,085	569,021	1,788,088,984
KZ정밀 (036560)	12,750	20	.16	12,740	12,880	12,710	6,423	81,905,160
감성코퍼레이션 (036620)	6,260	-200	-3.1	6,400	6,470	6,210	461,317	2,912,495,475
세종텔레콤 (036630)	5,430	70	1.31	5,450	5,590	5,400	76,121	417,465,590
HRS (036640)	5,650	0	0	5,620	5,700	5,590	115,416	651,270,800
삼양케이씨아이 (036670)	7,360	-110	-1.47	7,490	7,490	7,350	23,979	176,985,845
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,610	-2	-.12	1,596	1,640	1,595	110,774	178,234,771
나이스정보통신 (036800)	24,150	200	.84	23,900	25,000	23,750	43,849	1,070,910,150
에프에스티 (036810)	19,990	500	2.57	19,740	20,250	19,630	125,347	2,507,239,355
솔브레인홀딩스 (036830)	40,500	600	1.5	39,850	40,800	39,750	36,371	1,463,006,150
진성티이씨 (036890)	10,830	70	.65	10,860	11,000	10,680	56,245	606,429,490
주성엔지니어링 (036930)	30,100	-150	-.5	30,400	30,900	30,100	471,807	14,310,855,525
파워넷 (037030)	2,835	0	0	2,835	2,855	2,815	89,739	254,037,614
파세코 (037070)	8,700	-400	-4.4	9,090	9,380	8,650	1,283,938	11,622,079,825
한국팩키지 (037230)	2,240	135	6.41	2,125	2,445	2,120	4,245,742	9,812,617,548
인지디스플레 (037330)	1,385	5	.36	1,380	1,385	1,371	16,075	22,167,004
성도이엔지 (037350)	4,940	10	.2	4,985	4,985	4,915	39,057	192,755,925
EG (037370)	5,980	20	.34	6,000	6,050	5,930	11,071	66,200,890
우리엔터프라이즈 (037400)	1,159	-2	-.17	1,161	1,165	1,151	34,379	39,874,250
희림 (037440)	5,080	10	.2	5,080	5,110	5,030	67,539	342,578,220
삼지전자 (037460)	12,040	20	.17	12,120	12,190	11,960	45,396	547,247,750
쎄니트 (037760)	1,685	-3	-.18	1,688	1,693	1,672	8,919	14,983,478
엘컴텍 (037950)	904	1	.11	903	908	902	211,378	191,268,553
제일테크노스 (038010)	6,520	-10	-.15	6,580	6,600	6,510	20,314	132,940,550
루멘스 (038060)	882	3	.34	880	885	870	36,772	32,207,007
서린바이오 (038070)	7,620	20	.26	7,600	7,740	7,580	33,825	258,390,540
에코플라스틱 (038110)	3,795	260	7.36	3,570	4,195	3,560	36,477,037	145,062,359,256
마크로젠 (038290)	15,710	60	.38	15,550	15,790	15,510	26,696	417,820,825
레드캡투어 (038390)	12,540	0	0	12,540	12,650	12,510	52,010	653,188,860
바이오스마트 (038460)	3,425	95	2.85	3,350	3,520	3,335	561,316	1,933,865,336
삼표시멘트 (038500)	3,265	10	.31	3,255	3,285	3,240	155,095	505,560,079
케이바이오 (038530)	304	-4	-1.3	308	320	297	4,477,129	1,374,640,067
상상인 (038540)	2,175	75	3.57	2,080	2,200	2,070	228,307	488,138,725
위즈코프 (038620)	627	2	.32	628	634	622	213,533	134,430,872
에스넷 (038680)	4,630	5	.11	4,640	4,690	4,595	47,818	222,025,682
에코바이오 (038870)	4,105	80	1.99	4,325	4,390	4,100	498,530	2,111,490,708
아이에이 (038880)	216	1	.47	216	221	215	707,689	154,129,162
파인디지털 (038950)	3,610	-25	-.69	3,635	3,680	3,610	9,289	33,615,360
현대에이치티 (039010)	7,770	-30	-.38	7,740	7,870	7,740	26,087	203,544,360
이건홀딩스 (039020)	5,170	10	.19	5,180	5,200	5,120	140,009	721,185,155
이오테크닉스 (039030)	214,000	14600	7.32	199,700	227,500	199,700	398,533	86,132,979,750
오스코텍 (039200)	31,600	350	1.12	32,400	32,700	31,400	214,277	6,869,492,625
경남스틸 (039240)	3,160	35	1.12	3,125	3,175	3,125	161,253	506,993,267
인포뱅크 (039290)	6,660	50	.76	6,610	6,730	6,600	19,858	132,326,310
세중 (039310)	1,622	7	.43	1,601	1,628	1,601	3,717	6,000,529
한국경제TV (039340)	6,350	340	5.66	6,020	6,370	5,920	90,602	560,125,840
케이엘넷 (039420)	3,130	-35	-1.11	3,150	3,205	3,120	216,099	681,585,744
에스티아이 (039440)	18,470	360	1.99	18,220	18,710	18,150	130,525	2,415,915,665
다산네트웍스 (039560)	3,070	70	2.33	3,010	3,105	3,000	180,431	548,805,478
화성밸브 (039610)	11,280	0	0	11,390	11,400	11,170	196,957	2,216,121,740
한국정보공학 (039740)	2,880	0	0	2,895	2,905	2,860	5,752	16,558,090
오로라 (039830)	18,290	-50	-.27	18,390	19,290	17,900	343,079	6,394,804,235
디오 (039840)	18,650	-90	-.48	18,670	18,850	18,360	45,736	848,976,955
나노엔텍 (039860)	3,690	-10	-.27	3,705	3,755	3,645	144,736	533,524,483
폴라리스AI (039980)	2,655	-45	-1.67	2,710	2,715	2,650	815,769	2,187,520,479
누리플렉스 (040160)	4,155	-25	-.6	4,180	4,350	4,120	36,178	151,521,414
YTN (040300)	3,040	5	.16	3,035	3,045	3,025	36,215	109,886,420
크레오에스지 (040350)	544	-8	-1.45	552	571	535	544,675	298,683,282
정상제이엘에스 (040420)	6,590	-30	-.45	6,580	6,630	6,550	38,745	254,944,910
SG&G (040610)	1,936	-12	-.62	1,950	1,967	1,934	106,062	206,197,422
아이씨디 (040910)	3,875	-25	-.64	3,885	3,940	3,870	36,221	140,859,520
폴라리스오피스 (041020)	6,490	0	0	6,550	6,710	6,450	996,785	6,537,739,935
우리기술투자 (041190)	11,930	1560	15.04	11,060	12,070	10,590	23,079,867	263,601,271,100
현대에버다임 (041440)	7,990	150	1.91	7,860	8,000	7,800	116,004	919,459,230
한국전자인증 (041460)	4,455	-45	-1	4,545	4,555	4,420	213,703	952,873,234
에스엠 (041510)	136,200	2400	1.79	133,900	138,800	133,800	163,359	22,379,496,100
이엘씨 (041520)	9,340	-140	-1.48	9,480	9,580	9,280	13,148	123,109,410
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,000	150	.63	23,850	24,200	23,700	54,728	1,313,995,425
폴라리스AI파마 (041910)	7,360	-120	-1.6	7,450	7,500	7,270	74,575	547,997,105
메디아나 (041920)	5,720	30	.53	5,700	5,800	5,560	36,044	203,864,360
동아화성 (041930)	6,190	40	.65	6,150	6,210	6,130	15,866	97,867,540
코미팜 (041960)	5,450	0	0	5,520	5,530	5,340	83,463	453,777,535
카페24 (042000)	45,950	150	.33	46,150	46,950	45,550	149,318	6,861,705,200
케이피엠테크 (042040)	271	-1	-.37	270	277	270	595,905	162,856,298
에스씨디 (042110)	1,457	0	0	1,457	1,462	1,451	148,590	216,295,843
비츠로테크 (042370)	8,860	-140	-1.56	9,000	9,030	8,860	156,822	1,397,785,830
네오위즈홀딩스 (042420)	30,650	600	2	30,000	30,800	29,100	40,085	1,201,746,675
링네트 (042500)	4,710	70	1.51	4,640	4,710	4,620	76,113	355,509,182
라온시큐어 (042510)	12,280	-200	-1.6	12,700	12,700	12,240	92,494	1,145,231,135
한스바이오메드 (042520)	8,600	210	2.5	8,320	8,680	8,320	18,896	160,389,450
새로닉스 (042600)	7,770	630	8.82	7,150	8,900	7,150	440,867	3,556,099,460
상지건설 (042940)	14,850	170	1.16	14,780	15,420	14,730	1,333,126	20,078,102,315
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	5,070	170	3.47	5,040	5,650	4,855	541,585	2,812,249,981
바텍 (043150)	21,700	200	.93	21,650	21,750	21,500	15,421	333,168,625
파루 (043200)	1,525	20	1.33	1,753	1,790	1,513	7,804,247	12,731,759,157
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,174	0	0	1,170	1,187	1,165	156,619	183,675,756
에쎈테크 (043340)	531	-7	-1.3	538	539	530	32,436	17,303,822
디지아이 (043360)	2,425	-25	-1.02	2,425	2,475	2,400	13,725	33,397,860
피에이치에이 (043370)	11,780	0	0	11,850	11,860	11,740	17,757	209,054,965
웰킵스하이텍 (043590)	630	-1	-.16	631	633	628	26,350	16,617,009
KT지니뮤직 (043610)	2,320	-5	-.22	2,310	2,345	2,305	70,463	163,984,365
국순당 (043650)	4,825	25	.52	4,800	4,845	4,765	31,548	151,868,749
서울리거 (043710)	1,158	20	1.76	1,139	1,173	1,128	65,350	75,241,308
자연과환경 (043910)	763	26	3.53	742	768	741	1,326,945	1,002,762,828
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	629	0	0	635	635	620	103,278	64,872,872
위닉스 (044340)	7,200	-110	-1.5	7,270	7,440	7,200	144,062	1,052,930,430
빌리언스 (044480)	318	-1	-.31	320	325	313	515,949	164,441,757
태웅 (044490)	31,300	-2100	-6.29	34,000	34,600	31,150	325,674	10,524,024,250
에이치케이 (044780)	1,316	-15	-1.13	1,331	1,394	1,293	53,313	70,164,798
이글벳 (044960)	4,390	0	0	4,375	4,415	4,370	20,828	91,363,785
에이치엔에스하이텍 (044990)	15,480	-180	-1.15	15,660	15,700	15,420	6,337	98,360,510
오공 (045060)	2,630	40	1.54	2,590	2,640	2,585	50,398	131,996,210
한양이엔지 (045100)	19,250	570	3.05	18,900	19,370	18,760	149,029	2,860,642,850
성우테크론 (045300)	3,130	-20	-.63	3,180	3,180	3,100	17,213	53,901,345
토탈소프트 (045340)	7,240	120	1.69	7,120	7,400	7,120	86,266	625,685,820
대아티아이 (045390)	5,200	-70	-1.33	5,360	5,370	5,180	629,168	3,316,008,355
정원엔시스 (045510)	910	0	0	920	923	888	69,044	62,635,903
크린앤사이언스 (045520)	4,375	35	.81	4,380	4,400	4,350	8,797	38,441,775
에이텍 (045660)	14,950	20	.13	14,990	15,210	14,920	55,451	834,613,220
코아시아 (045970)	3,675	25	.68	3,640	3,715	3,610	58,084	212,759,545
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,200	-265	-5.94	4,505	4,545	4,135	1,200,974	5,107,263,621
HLB파나진 (046210)	2,130	55	2.65	2,050	2,135	2,050	79,401	166,314,728
백금T&A (046310)	2,985	15	.51	2,970	2,985	2,910	126,437	371,330,490
삼화네트웍스 (046390)	1,271	6	.47	1,266	1,275	1,257	91,553	116,215,990
KG모빌리언스 (046440)	6,010	110	1.86	6,010	6,140	5,870	1,088,922	6,550,358,920
서울반도체 (046890)	7,060	0	0	7,090	7,180	7,030	202,571	1,432,943,860
우원개발 (046940)	3,115	5	.16	3,110	3,140	3,015	163,965	507,117,916
우리로 (046970)	1,328	-4	-.3	1,332	1,345	1,325	230,100	306,175,959
한빛소프트 (047080)	1,422	32	2.3	1,400	1,443	1,390	56,085	78,622,108
파워로직스 (047310)	4,735	-15	-.32	4,750	4,820	4,640	196,565	929,078,067
이스트소프트 (047560)	21,700	-300	-1.36	21,950	22,050	21,700	48,155	1,050,822,350
코데즈컴바인 (047770)	1,850	-9	-.48	1,857	1,860	1,832	27,717	51,002,932
초록뱀미디어 (047820)	6,030	20	.33	6,010	6,100	5,950	87,374	524,151,680
HLB제약 (047920)	18,060	380	2.15	17,780	18,480	17,750	157,226	2,849,191,205
현대바이오 (048410)	13,920	3100	28.65	13,110	14,050	12,420	5,336,594	71,355,738,355
유라테크 (048430)	8,850	10	.11	8,840	8,950	8,800	24,850	220,013,240
대동스틸 (048470)	4,250	25	.59	4,250	4,300	4,210	44,077	187,123,570
인트론바이오 (048530)	4,050	20	.5	4,030	4,085	4,010	155,544	630,117,925
SM C&C (048550)	1,449	-3	-.21	1,452	1,473	1,443	215,531	313,259,455
TPC (048770)	2,100	-25	-1.18	2,120	2,140	2,085	46,268	97,267,529
엔피케이 (048830)	1,108	4	.36	1,104	1,113	1,097	54,125	59,650,852
시너지이노베이션 (048870)	2,865	35	1.24	2,820	2,865	2,800	265,159	754,151,190
대원미디어 (048910)	11,540	110	.96	11,470	11,780	11,350	102,986	1,189,378,765
인탑스 (049070)	16,540	220	1.35	16,370	16,580	16,370	27,226	449,096,540
기가레인 (049080)	510	-1	-.2	508	517	504	216,994	110,248,977
파인디앤씨 (049120)	903	-2	-.22	905	910	894	101,729	91,620,292
셀루메드 (049180)	966	-9	-.92	960	980	960	67,275	65,039,522
코메론 (049430)	12,050	260	2.21	11,780	12,390	11,740	96,767	1,173,170,205
SGA (049470)	701	62	9.7	581	775	570	33,687,103	22,812,039,274
오픈베이스 (049480)	2,710	-15	-.55	2,740	2,770	2,685	327,502	890,912,054
유아이엘 (049520)	3,660	-10	-.27	3,680	3,710	3,650	129,603	475,929,507
잉크테크 (049550)	3,350	0	0	3,395	3,395	3,325	1,720	5,748,445
재영솔루텍 (049630)	819	3	.37	816	831	816	224,294	184,138,126
고려신용정보 (049720)	10,390	110	1.07	10,280	10,420	10,280	47,452	492,048,710
승일 (049830)	9,010	-20	-.22	9,150	9,150	9,000	709	6,421,450
미래컴퍼니 (049950)	16,590	350	2.16	16,270	16,590	16,180	32,914	541,839,485
쎌바이오텍 (049960)	13,630	-50	-.37	13,690	13,720	13,570	9,871	134,394,140
비케이홀딩스 (050090)	980	-34	-3.35	1,023	1,052	938	1,792,083	1,795,153,748
캠시스 (050110)	984	30	3.14	960	990	948	511,514	498,411,625
ES큐브 (050120)	2,820	45	1.62	2,805	2,820	2,760	1,024	2,858,219
에스폴리텍 (050760)	1,508	4	.27	1,520	1,522	1,502	29,195	44,040,384
아세아텍 (050860)	2,170	-5	-.23	2,175	2,200	2,165	135,832	295,398,290
쏠리드 (050890)	7,000	-70	-.99	7,100	7,120	6,950	275,489	1,934,050,745
수산아이앤티 (050960)	11,400	100	.88	11,300	11,500	11,260	26,138	296,958,115
지어소프트 (051160)	10,870	-180	-1.63	11,050	11,230	10,560	68,373	744,719,290
토비스 (051360)	16,410	70	.43	16,690	16,700	16,350	107,478	1,767,389,095
인터플렉스 (051370)	8,780	10	.11	8,730	8,830	8,670	89,396	782,262,080
피씨디렉트 (051380)	2,280	-15	-.65	2,310	2,335	2,265	42,414	97,025,130
YW (051390)	4,170	70	1.71	4,065	4,210	4,045	35,411	145,741,074
나라엠앤디 (051490)	3,855	15	.39	3,840	3,880	3,815	26,717	102,690,280
CJ프레시웨이 (051500)	28,600	-750	-2.56	29,400	29,550	28,500	60,463	1,734,632,350
큐로홀딩스 (051780)	815	14	1.75	802	829	801	37,934	30,810,719
중앙첨단소재 (051980)	2,330	125	5.67	2,215	2,470	2,200	5,784,313	13,639,004,490
에스티큐브 (052020)	8,140	250	3.17	7,880	8,380	7,750	388,718	3,165,921,335
iMBC (052220)	3,490	-65	-1.83	3,560	3,585	3,485	137,055	483,056,025
현대바이오랜드 (052260)	5,190	-20	-.38	5,210	5,260	5,120	64,402	333,739,950
오션인더블유 (052300)	3,375	95	2.9	3,310	3,420	3,265	182,952	609,174,670
코텍 (052330)	10,120	-120	-1.17	10,210	10,480	10,090	117,523	1,215,078,030
코나아이 (052400)	59,100	-1100	-1.83	60,000	60,300	58,500	123,133	7,293,913,500
오성첨단소재 (052420)	1,515	15	1	1,502	1,526	1,501	495,566	751,431,241
아이크래프트 (052460)	2,530	-10	-.39	2,540	2,570	2,510	69,713	176,412,490
한네트 (052600)	5,000	-60	-1.19	5,000	5,140	4,965	304,815	1,534,896,745
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,870	0	0	9,950	10,050	9,760	54,566	538,389,410
아이톡시 (052770)	1,353	80	6.28	1,273	1,376	1,273	408,474	537,532,359
액토즈소프트 (052790)	6,860	-20	-.29	6,860	6,950	6,830	14,346	98,534,015
아이앤씨 (052860)	1,916	16	.84	1,900	1,932	1,892	19,369	36,927,225
KX하이텍 (052900)	1,020	6	.59	1,014	1,033	1,009	135,681	138,400,339
바이넥스 (053030)	16,790	-510	-2.95	17,470	17,470	16,780	315,651	5,384,843,300
지에스이 (053050)	2,985	25	.84	2,965	3,015	2,920	327,531	974,374,635
세동 (053060)	1,327	-12	-.9	1,338	1,339	1,317	64,252	85,273,971
케이엔솔 (053080)	12,610	140	1.12	12,570	12,700	12,490	42,147	531,791,910
프리엠스 (053160)	8,190	0	0	8,250	8,300	8,170	9,189	75,447,965
금강철강 (053260)	4,615	55	1.21	4,585	4,650	4,510	47,831	219,772,288
구영테크 (053270)	2,320	0	0	2,320	2,320	2,300	79,593	185,047,820
예스24 (053280)	4,525	20	.44	4,655	4,685	4,525	482,449	2,219,617,848
NE능률 (053290)	2,670	-30	-1.11	2,695	2,715	2,660	36,068	96,578,705
한국정보인증 (053300)	8,640	-140	-1.59	8,930	8,940	8,500	1,043,575	9,035,429,130
이니텍 (053350)	9,490	80	.85	9,500	9,590	9,150	61,372	577,911,900
세코닉스 (053450)	6,110	30	.49	6,060	6,150	6,060	97,658	597,025,970
웹케시 (053580)	17,290	-120	-.69	17,510	17,730	17,080	199,988	3,469,091,145
프로텍 (053610)	25,250	250	1	25,050	25,850	25,050	18,949	483,337,150
태양 (053620)	7,110	150	2.16	6,990	7,130	6,970	12,157	85,878,300
삼보모터스 (053700)	4,445	0	0	4,465	4,485	4,435	63,756	284,050,358
안랩 (053800)	66,700	-800	-1.19	67,100	69,400	66,600	95,721	6,451,152,400
경남제약 (053950)	674	-3	-.44	689	689	670	147,862	100,275,810
오상자이엘 (053980)	3,895	-5	-.13	3,905	3,940	3,875	60,331	235,285,864
한국컴퓨터 (054040)	5,220	50	.97	5,210	5,300	5,120	148,186	773,481,690
농우바이오 (054050)	9,110	230	2.59	8,890	9,200	8,840	126,085	1,139,808,770
삼진엘앤디 (054090)	780	-4	-.51	776	791	776	19,814	15,503,608
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	6,630	-220	-3.21	6,860	6,940	6,620	157,618	1,062,281,660
비츠로시스 (054220)	340	-2	-.58	342	344	338	223,018	75,756,983
팬스타엔터프라이즈 (054300)	632	-4	-.63	641	641	629	333,031	210,682,357
케이피티유 (054410)	3,680	-15	-.41	3,695	3,745	3,665	2,860	10,571,225
텔레칩스 (054450)	13,710	40	.29	13,670	14,030	13,670	48,538	670,804,560
삼영엠텍 (054540)	5,470	100	1.86	5,370	5,480	5,350	284,864	1,546,387,105
APS (054620)	5,000	5	.1	5,040	5,040	4,950	25,592	127,547,922
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,700	-30	-.39	7,730	7,770	7,640	36,966	284,835,790
키이스트 (054780)	4,435	40	.91	4,395	4,460	4,395	93,931	415,764,840
아이디스홀딩스 (054800)	13,950	330	2.42	13,560	14,130	13,450	56,098	774,536,430
한컴위드 (054920)	5,470	130	2.43	5,340	5,530	5,260	1,124,924	6,076,626,560
유신 (054930)	23,800	50	.21	23,800	24,150	23,500	16,010	382,378,525
엑사이엔씨 (054940)	741	1	.14	741	746	737	34,145	25,297,695
제이브이엠 (054950)	25,000	50	.2	24,950	25,200	24,800	31,854	794,976,225
유진로봇 (056080)	10,910	-160	-1.45	11,110	11,130	10,890	211,490	2,321,748,970
시지메드텍 (056090)	1,027	-17	-1.63	1,048	1,052	1,025	658,024	680,342,622
에스에프에이 (056190)	23,850	650	2.8	23,250	24,050	23,200	87,025	2,058,180,825
코위버 (056360)	5,690	50	.89	5,670	5,740	5,580	23,831	135,242,650
신화인터텍 (056700)	1,941	1	.05	1,929	1,955	1,925	23,003	44,601,636
CNT85 (056730)	810	-4	-.49	809	820	799	25,539	20,631,255
YBM넷 (057030)	3,675	5	.14	3,680	3,710	3,635	50,363	184,484,206
옴니시스템 (057540)	1,014	22	2.22	997	1,035	989	2,796,603	2,834,527,897
티사이언티픽 (057680)	1,502	66	4.6	1,477	1,517	1,422	4,920,002	7,281,456,105
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,230	30	1.36	2,210	2,245	2,200	38,601	85,661,500
KNN (058400)	777	1	.13	774	779	772	201,811	156,391,417
한주에이알티 (058450)	1,246	58	4.88	1,190	1,402	1,186	2,119,625	2,810,916,500
리노공업 (058470)	50,200	450	.9	50,100	51,000	49,300	466,439	23,395,888,650
에스피지 (058610)	26,450	-400	-1.49	26,850	26,850	26,350	90,834	2,411,569,725
엠게임 (058630)	7,040	90	1.29	6,930	7,100	6,910	225,154	1,582,351,670
CMG제약 (058820)	2,020	5	.25	2,000	2,030	2,000	471,439	949,784,910
엠로 (058970)	50,300	-500	-.98	51,300	52,200	50,000	79,404	4,052,686,650
미코 (059090)	13,460	-50	-.37	13,520	13,580	13,320	184,612	2,483,349,880
아이컴포넌트 (059100)	5,070	-40	-.78	5,170	5,180	5,030	10,252	52,023,325
아진엑스텍 (059120)	6,390	-50	-.78	6,440	6,510	6,350	22,529	144,378,565
메타바이오메드 (059210)	5,350	10	.19	5,340	5,390	5,270	143,880	764,180,950
해성에어로보틱스 (059270)	5,600	10	.18	5,600	5,650	5,560	52,581	293,777,380
인선이엔티 (060150)	5,650	50	.89	5,600	5,720	5,600	55,579	314,036,740
소니드 (060230)	504	0	0	504	534	500	533,552	274,098,355
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	17,780	1900	11.96	15,680	19,540	15,400	19,932,535	358,002,387,085
뉴보텍 (060260)	1,616	41	2.6	1,575	1,650	1,575	221,758	358,182,001
큐렉소 (060280)	8,860	-60	-.67	8,950	8,950	8,690	133,813	1,182,499,490
3S (060310)	2,145	30	1.42	2,115	2,160	2,115	168,889	360,633,802
LS마린솔루션 (060370)	29,700	150	.51	30,150	30,150	29,300	93,336	2,764,946,675
동양에스텍 (060380)	1,485	12	.81	1,473	1,495	1,470	58,813	87,109,177
국일신동 (060480)	1,853	-12	-.64	1,845	1,859	1,829	15,643	28,818,177
에스에이티 (060540)	1,365	0	0	1,362	1,376	1,354	40,591	55,279,497
홈센타홀딩스 (060560)	809	8	1	801	810	795	120,854	97,048,396
드림어스컴퍼니 (060570)	1,936	-2	-.1	1,945	1,945	1,903	90,760	174,425,031
씨티씨바이오 (060590)	6,400	-10	-.16	6,410	6,430	6,340	44,769	285,886,870
KH바텍 (060720)	11,640	420	3.74	11,350	11,950	11,300	722,921	8,446,415,540
영림원소프트랩 (060850)	6,660	-90	-1.33	6,750	6,750	6,520	19,123	126,489,150
DGP (060900)	1,258	-10	-.79	1,275	1,299	1,258	82,949	105,525,129
알에프텍 (061040)	2,840	5	.18	2,835	2,900	2,800	128,278	365,185,822
화일약품 (061250)	1,192	3	.25	1,193	1,203	1,181	390,748	464,605,678
LB세미콘 (061970)	3,565	50	1.42	3,515	3,595	3,515	60,908	216,840,658
한국첨단소재 (062970)	3,740	20	.54	3,725	3,810	3,680	257,299	958,354,022
컴투스홀딩스 (063080)	31,600	550	1.77	31,900	32,250	30,950	56,744	1,791,600,250
서울옥션 (063170)	9,250	-360	-3.75	9,600	9,630	9,210	111,727	1,046,416,645
SM Life Design (063440)	1,589	-10	-.63	1,600	1,604	1,581	139,064	220,872,455
NICE인프라 (063570)	4,890	-35	-.71	4,925	4,970	4,865	77,564	381,273,212
이엘피 (063760)	2,120	10	.47	2,110	2,135	2,100	10,054	21,222,920
인크레더블버즈 (064090)	2,330	35	1.53	2,295	2,365	2,260	193,891	447,030,030
홈캐스트 (064240)	2,240	-20	-.88	2,260	2,290	2,227	43,263	97,213,736
다날 (064260)	8,730	-430	-4.69	9,200	9,320	8,500	9,374,215	82,448,847,675
인텍플러스 (064290)	8,760	-180	-2.01	8,920	9,160	8,720	148,744	1,324,654,160
브리지텍 (064480)	5,650	10	.18	5,600	5,820	5,600	96,591	551,035,730
테크엘 (064520)	2,195	-35	-1.57	2,300	2,300	2,180	5,821	12,829,210
바이오니아 (064550)	14,700	120	.82	14,580	14,740	14,560	54,585	798,836,660
티씨케이 (064760)	100,900	-3600	-3.44	103,500	103,900	99,850	77,075	7,780,549,750
포니링크 (064800)	1,176	1	.09	1,176	1,199	1,166	300,045	353,898,142
케이프 (064820)	6,960	160	2.35	6,810	7,050	6,790	235,806	1,633,654,960
에프앤가이드 (064850)	7,800	-190	-2.38	7,990	8,080	7,790	36,431	288,150,470
지엔코 (065060)	1,159	8	.7	1,151	1,178	1,143	89,725	103,828,292
탑엔지니어링 (065130)	3,890	25	.65	3,865	3,935	3,855	21,665	84,147,981
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	852	-2	-.23	866	866	843	46,579	39,751,651
신성델타테크 (065350)	70,800	-3900	-5.22	75,200	77,500	67,700	644,841	46,124,668,850
위세아이텍 (065370)	8,150	320	4.09	7,830	8,150	7,750	47,226	374,576,015
에스아이리소스 (065420)	300	0	0	300	309	297	461,894	139,805,891
이루온 (065440)	1,742	16	.93	1,730	1,766	1,725	243,286	425,091,445
빅텍 (065450)	4,180	5	.12	4,180	4,220	4,150	294,124	1,229,307,248
오리엔트정공 (065500)	3,745	-5	-.13	3,760	3,830	3,725	573,871	2,164,498,761
휴비츠 (065510)	8,020	10	.12	8,010	8,110	7,810	51,239	410,322,605
와이어블 (065530)	1,301	-1	-.08	1,302	1,309	1,294	45,547	59,094,985
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,690	510	12.2	4,240	4,975	4,180	890,720	4,174,729,780
안트로젠 (065660)	27,850	800	2.96	27,100	28,250	26,600	66,586	1,823,840,275
우주일렉트로 (065680)	40,300	2150	5.64	38,300	40,600	38,100	93,177	3,668,916,325
파커스 (065690)	1,074	-27	-2.45	1,101	1,123	1,074	25,426	27,936,210
서호전기 (065710)	38,100	-450	-1.17	38,550	38,900	37,750	11,989	457,004,275
CS (065770)	1,100	-15	-1.35	1,109	1,127	1,097	79,335	87,974,782
웰크론 (065950)	2,355	0	0	2,410	2,430	2,325	277,558	658,214,835
하츠 (066130)	5,110	20	.39	5,090	5,150	5,050	32,155	164,526,820
큐에스아이 (066310)	8,310	130	1.59	8,300	8,390	8,200	40,808	338,541,620
체리부로 (066360)	845	-1	-.12	860	860	842	88,672	74,996,287
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,340	31	2.37	1,330	1,340	1,313	47,196	62,780,159
우수AMS (066590)	3,500	-30	-.85	3,565	3,565	3,460	181,263	634,726,442
국보디자인 (066620)	23,350	150	.65	23,600	23,850	22,700	33,304	777,207,025
디티씨 (066670)	3,270	-15	-.46	3,295	3,305	3,250	23,283	76,131,248
테라젠이텍스 (066700)	3,005	15	.5	2,985	3,050	2,975	138,151	415,152,806
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,210	60	2.79	2,155	2,270	2,150	11,035	24,333,936
손오공 (066910)	995	7	.71	990	1,007	975	381,927	376,806,126
한성크린텍 (066980)	1,419	-15	-1.05	1,480	1,480	1,363	245,522	350,659,504
조이시티 (067000)	2,425	-15	-.61	2,435	2,560	2,420	1,450,061	3,583,078,095
이씨에스 (067010)	2,865	-15	-.52	2,875	2,880	2,845	14,385	41,194,015
대화제약 (067080)	15,520	-620	-3.84	16,270	16,270	15,480	120,989	1,909,474,485
SOOP (067160)	90,900	-600	-.66	90,800	91,900	90,700	26,845	2,449,490,800
오텍 (067170)	2,585	10	.39	2,580	2,645	2,535	96,518	251,416,120
멀티캠퍼스 (067280)	36,400	400	1.11	36,050	36,450	35,900	5,020	181,378,350
JW신약 (067290)	1,685	-12	-.71	1,702	1,708	1,670	89,989	151,358,771
하나마이크론 (067310)	11,450	90	.79	11,370	11,680	11,340	602,645	6,912,471,745
선바이오 (067370)	6,870	-60	-.87	6,930	6,940	6,870	2,158	14,911,365
아스트 (067390)	584	15	2.64	567	595	567	1,800,527	1,054,662,217
엔브이에이치코리아 (067570)	2,400	5	.21	2,395	2,425	2,385	127,778	306,635,757
HLB생명과학 (067630)	5,150	490	10.52	4,700	5,360	4,685	5,001,365	25,524,329,628
로지시스 (067730)	3,500	45	1.3	3,520	3,545	3,450	45,392	158,511,420
세진티에스 (067770)	2,410	20	.84	2,390	2,430	2,390	32,247	77,415,160
와이엔텍 (067900)	7,310	70	.97	7,260	7,350	7,190	37,273	271,442,150
이글루 (067920)	5,680	-20	-.35	5,690	5,730	5,630	34,566	196,251,390
도이치모터스 (067990)	4,790	-15	-.31	4,805	4,830	4,750	106,975	513,185,332
팬엔터테인먼트 (068050)	2,275	15	.66	2,260	2,305	2,255	111,538	253,593,261
케이웨더 (068100)	3,580	70	1.99	3,550	4,090	3,550	1,733,939	6,679,817,636
다원시스 (068240)	8,280	-180	-2.13	8,310	8,420	8,220	108,651	900,739,800
일신바이오 (068330)	1,711	1	.06	1,723	1,780	1,698	866,696	1,504,780,829
셀트리온제약 (068760)	54,300	500	.93	54,100	54,600	53,700	106,338	5,755,163,150
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,320	20	.24	8,300	8,500	8,140	115,446	959,849,365
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,940	590	4.11	14,380	15,190	14,380	108,617	1,614,491,540
누리플랜 (069140)	1,707	9	.53	1,689	1,721	1,689	29,970	50,876,267
유아이디 (069330)	1,194	11	.93	1,183	1,194	1,170	28,880	34,054,713
엔텔스 (069410)	5,890	20	.34	5,870	5,910	5,800	30,528	179,104,435
에스텍 (069510)	17,910	-140	-.78	18,050	18,180	17,640	25,284	449,677,195
빛과전자 (069540)	1,316	37	2.89	1,285	1,325	1,267	578,451	746,869,205
엑시온그룹 (069920)	2,255	-50	-2.17	2,310	2,345	2,140	389,973	862,450,218
엑스큐어 (070300)	2,025	39	1.96	2,010	2,050	1,992	33,566	67,878,372
한솔인티큐브 (070590)	1,914	-6	-.31	1,949	1,949	1,874	46,172	87,868,938
인피니트헬스케어 (071200)	7,670	80	1.05	7,600	7,800	7,540	237,566	1,818,148,110
로체시스템즈 (071280)	12,210	130	1.08	12,220	12,470	12,050	17,907	220,841,795
에이테크솔루션 (071670)	6,450	-60	-.92	6,490	6,550	6,410	40,905	264,920,690
캐스텍코리아 (071850)	1,581	-11	-.69	1,592	1,609	1,568	25,525	40,186,205
중앙백신 (072020)	10,010	-50	-.5	10,070	10,090	10,000	16,778	168,134,700
우리산업홀딩스 (072470)	3,500	-150	-4.11	3,650	3,705	3,495	135,875	485,309,993
율호 (072770)	622	3	.48	619	630	614	296,624	183,534,182
메가스터디 (072870)	11,450	-30	-.26	11,480	11,510	11,370	24,339	278,310,400
빛샘전자 (072950)	5,520	-80	-1.43	5,660	5,690	5,350	19,024	106,058,910
에이치시티 (072990)	8,900	-30	-.34	8,930	8,950	8,820	16,514	146,500,460
케이에스피 (073010)	4,070	-65	-1.57	4,140	4,180	4,050	247,154	1,011,076,664
엘엠에스 (073110)	7,120	360	5.33	6,750	7,350	6,720	166,748	1,191,551,575
듀오백 (073190)	2,295	60	2.68	2,270	2,320	2,230	86,386	196,522,805
이노와이어리스 (073490)	21,250	-400	-1.85	21,700	21,700	21,150	21,861	465,925,075
에프알텍 (073540)	1,987	27	1.38	1,960	1,999	1,950	29,952	59,374,633
우리손에프앤지 (073560)	1,565	-10	-.63	1,575	1,585	1,556	173,988	272,798,079
리튬포어스 (073570)	804	14	1.77	790	815	790	90,754	72,967,388
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,053	-4	-.38	1,048	1,067	1,042	287,693	308,025,095
원익QnC (074600)	18,150	470	2.66	17,800	18,300	17,730	167,599	3,041,113,385
플랜티넷 (075130)	3,210	0	0	3,185	3,275	3,180	281,350	908,706,148
동국알앤에스 (075970)	2,435	15	.62	2,420	2,445	2,410	46,408	112,706,260
웰크론한텍 (076080)	1,615	6	.37	1,609	1,659	1,589	65,464	106,336,779
해성옵틱스 (076610)	590	-7	-1.17	597	600	580	128,645	75,904,355
덕산하이메탈 (077360)	4,180	60	1.46	4,120	4,230	4,120	127,851	534,520,292
LS증권 (078020)	6,450	800	14.16	5,750	6,950	5,710	5,392,586	35,033,945,675
유비쿼스홀딩스 (078070)	9,780	-60	-.61	9,840	9,840	9,710	18,638	182,065,590
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,890	-140	-1	14,010	14,160	13,880	35,298	494,047,810
HB테크놀러지 (078150)	1,872	-3	-.16	1,876	1,900	1,868	712,612	1,339,573,847
메디포스트 (078160)	11,000	-60	-.54	11,200	11,260	10,970	75,289	833,782,120
컴투스 (078340)	42,000	0	0	42,000	42,400	41,950	29,937	1,261,346,700
한양디지텍 (078350)	9,230	10	.11	9,200	9,420	9,150	85,416	790,078,385
휴림에이텍 (078590)	493	11	2.28	486	494	482	350,950	171,824,892
대주전자재료 (078600)	70,800	1400	2.02	69,900	71,900	69,600	189,650	13,499,261,750
엔에스이엔엠 (078860)	1,337	-11	-.82	1,346	1,348	1,309	175,938	233,280,041
가온그룹 (078890)	3,285	5	.15	3,280	3,330	3,260	30,254	99,629,685
와토스코리아 (079000)	5,170	0	0	5,170	5,200	5,130	4,977	25,637,000
한창산업 (079170)	8,160	30	.37	8,150	8,160	8,000	16,524	133,260,640
케스피온 (079190)	504	-2	-.4	506	512	500	54,251	27,437,222
제우스 (079370)	12,910	340	2.7	12,580	12,960	12,580	163,327	2,097,676,640
서산 (079650)	1,541	-24	-1.53	1,565	1,565	1,541	7,060	10,920,093
디이엔티 (079810)	6,910	360	5.5	6,650	7,020	6,590	393,340	2,694,881,270
가비아 (079940)	26,300	-950	-3.49	27,250	27,600	26,300	44,929	1,198,680,425
인베니아 (079950)	603	-22	-3.52	650	653	603	192,764	121,375,520
동양이엔피 (079960)	25,550	200	.79	25,550	25,700	25,100	24,733	626,569,900
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,880	-10	-.17	5,880	5,910	5,850	12,036	70,717,760
모두투어 (080160)	13,430	100	.75	13,450	13,570	13,140	123,612	1,649,039,975
제주반도체 (080220)	15,940	300	1.92	15,970	16,070	15,680	621,175	9,865,181,590
모다이노칩 (080420)	2,335	-5	-.21	2,350	2,350	2,290	10,379	24,040,540
성창오토텍 (080470)	4,370	70	1.63	4,300	4,390	4,295	4,265	18,449,300
오디텍 (080520)	3,355	55	1.67	3,305	3,380	3,265	22,413	74,624,305
코디 (080530)	1,599	-12	-.74	1,629	1,640	1,596	39,878	63,988,395
오킨스전자 (080580)	6,440	40	.63	6,400	6,620	6,400	122,892	800,475,585
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,470	20	.58	3,460	3,485	3,430	144,015	497,242,467
쎄크 (081180)	9,900	60	.61	9,870	10,290	9,860	97,007	972,164,115
성우전자 (081580)	2,735	-120	-4.2	2,840	2,870	2,705	244,545	672,682,705
옵트론텍 (082210)	1,796	3	.17	1,776	1,819	1,742	98,092	175,408,251
젬백스 (082270)	55,800	1200	2.2	54,600	57,100	54,400	102,763	5,720,554,600
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,260	180	2.54	7,180	7,520	7,160	481,182	3,539,177,625
우리바이오 (082850)	2,390	40	1.7	2,350	2,490	2,350	684,413	1,641,130,107
비츠로셀 (082920)	27,600	-900	-3.16	28,500	28,600	27,500	107,956	3,012,125,225
엘오티베큠 (083310)	10,220	570	5.91	9,650	10,420	9,650	283,043	2,878,702,030
GST (083450)	19,870	670	3.49	19,250	19,970	19,250	229,093	4,519,938,670
이엠앤아이 (083470)	988	-1	-.1	981	989	970	103,843	101,486,281
에프엔에스테크 (083500)	12,780	120	.95	12,600	12,850	12,500	38,238	485,651,980
케이엠 (083550)	3,155	-20	-.63	3,180	3,200	3,110	13,495	42,478,780
인콘 (083640)	337	-4	-1.17	341	343	334	474,711	160,334,783
비에이치아이 (083650)	37,050	-1450	-3.77	38,600	38,600	36,500	294,959	10,981,512,125
CSA 코스믹 (083660)	2,410	5	.21	2,405	2,510	2,350	337,460	817,491,087
CG인바이츠 (083790)	1,829	10	.55	1,837	1,850	1,790	194,670	356,136,885
아바코 (083930)	12,480	80	.65	12,410	12,730	12,400	62,045	778,987,790
휴온스글로벌 (084110)	46,400	800	1.75	45,950	47,400	45,950	70,843	3,307,759,250
수성웹툰 (084180)	4,955	75	1.54	4,880	4,995	4,870	25,766	126,870,495
유진테크 (084370)	42,000	1500	3.7	40,500	43,600	40,500	183,463	7,794,273,625
유비온 (084440)	1,197	4	.34	1,200	1,212	1,184	9,714	11,566,328
랩지노믹스 (084650)	2,410	30	1.26	2,380	2,430	2,360	650,831	1,564,510,193
팅크웨어 (084730)	9,100	20	.22	9,080	9,150	9,040	9,196	83,611,410
아이티엠반도체 (084850)	12,550	0	0	12,560	12,740	12,390	21,870	274,044,870
헬릭스미스 (084990)	2,900	-60	-2.03	2,930	2,995	2,900	109,791	321,744,313
차바이오텍 (085660)	12,120	120	1	12,020	12,270	11,900	308,047	3,715,816,720
뉴프렉스 (085670)	4,255	5	.12	4,245	4,325	4,235	68,550	292,382,805
알티캐스트 (085810)	636	-7	-1.09	648	648	635	166,876	106,646,887
네오티스 (085910)	3,310	-5	-.15	3,315	3,315	3,280	13,980	46,118,770
바이오톡스텍 (086040)	3,015	-5	-.17	3,030	3,045	2,970	27,534	82,946,185
진바이오텍 (086060)	4,415	145	3.4	4,295	4,435	4,210	85,396	370,459,295
유니테스트 (086390)	11,650	460	4.11	11,230	11,780	11,130	253,532	2,921,517,860
동국제약 (086450)	18,130	130	.72	18,040	18,640	18,030	211,387	3,878,597,285
에코프로 (086520)	47,200	1900	4.19	45,800	48,250	45,650	1,483,975	69,907,461,600
비엠티 (086670)	9,930	-70	-.7	10,000	10,100	9,900	15,810	157,787,320
선진뷰티사이언스 (086710)	12,930	-10	-.08	12,920	13,000	12,720	65,646	840,016,220
바이오솔루션 (086820)	8,600	170	2.02	8,450	8,680	8,150	57,635	494,918,085
이수앱지스 (086890)	5,640	-390	-6.47	5,990	6,040	5,630	278,330	1,598,905,475
메디톡스 (086900)	163,100	-4700	-2.8	168,800	169,400	162,900	55,286	9,118,539,200
MDS테크 (086960)	1,401	24	1.74	1,373	1,410	1,373	1,164,046	1,627,829,191
쇼박스 (086980)	2,875	25	.88	2,850	2,905	2,840	231,492	663,271,409
펩트론 (087010)	191,400	-5200	-2.64	195,700	196,000	190,000	146,255	28,042,071,050
모바일어플라이언스 (087260)	1,990	11	.56	1,990	2,000	1,970	85,470	169,658,549
픽셀플러스 (087600)	7,390	10	.14	7,320	7,490	7,310	17,910	132,023,520
동아엘텍 (088130)	3,220	105	3.37	3,120	3,700	3,120	2,811,813	9,759,859,001
쏘닉스 (088280)	2,510	-25	-.99	2,515	2,565	2,500	23,768	59,741,060
이원컴포텍 (088290)	1,170	-7	-.59	1,177	1,202	1,163	15,192	17,781,553
유라클 (088340)	20,800	-250	-1.19	21,050	21,200	20,550	93,762	1,957,072,550
이녹스 (088390)	10,080	2320	29.9	7,760	10,080	7,760	362,453	3,433,911,535
에이스테크 (088800)	2,670	-125	-4.47	2,795	2,795	2,645	170,698	458,233,759
동우팜투테이블 (088910)	2,230	20	.9	2,185	2,250	2,185	44,594	98,888,390
켐트로닉스 (089010)	22,050	-150	-.68	22,200	22,500	21,900	99,364	2,197,140,075
테크윙 (089030)	30,050	0	0	30,150	30,800	29,950	589,820	17,844,287,500
넥스턴바이오 (089140)	2,865	-20	-.69	2,885	2,980	2,825	164,773	476,122,480
케이씨티 (089150)	4,205	-175	-4	4,355	4,680	4,160	6,265,548	27,677,678,034
THE E&M (089230)	1,353	10	.74	1,343	1,370	1,305	146,303	194,852,435
KT나스미디어 (089600)	16,920	0	0	16,920	17,200	16,810	32,235	546,440,180
제이티 (089790)	4,160	45	1.09	4,110	4,205	4,110	36,044	149,436,538
유비벨록스 (089850)	6,360	10	.16	6,320	6,450	6,320	64,845	413,145,270
코세스 (089890)	8,160	850	11.63	7,350	8,280	7,320	1,149,374	8,986,458,020
브이엠 (089970)	10,640	-170	-1.57	11,030	11,030	10,500	178,416	1,910,305,725
상아프론테크 (089980)	17,880	-110	-.61	17,990	18,080	17,700	35,371	634,338,075
아이윈 (090150)	752	-4	-.53	760	760	750	26,136	19,687,503
로보스타 (090360)	27,500	-500	-1.79	28,100	28,100	27,450	64,744	1,793,962,525
덕신이피씨 (090410)	1,513	0	0	1,513	1,526	1,509	145,026	219,786,143
제이스텍 (090470)	3,700	75	2.07	3,625	3,740	3,625	21,998	81,297,885
휴림로봇 (090710)	3,030	-60	-1.94	3,090	3,145	3,015	5,683,584	17,487,560,634
현대이지웰 (090850)	6,760	-220	-3.15	6,940	6,980	6,750	202,642	1,384,491,090
이엠텍 (091120)	10,360	280	2.78	10,120	10,420	10,110	79,211	814,966,315
S&K폴리텍 (091340)	2,915	25	.87	2,890	2,935	2,890	24,266	70,672,803
한울소재과학 (091440)	2,430	-10	-.41	2,435	2,475	2,365	168,090	406,107,090
상신이디피 (091580)	7,910	100	1.28	7,880	8,020	7,860	33,443	265,824,930
남화토건 (091590)	4,370	30	.69	4,340	4,395	4,290	6,107	26,595,345
파트론 (091700)	6,520	50	.77	6,470	6,520	6,470	67,282	437,197,215
나노캠텍 (091970)	625	0	0	626	638	625	22,493	14,079,584
아미코젠 (092040)	3,735	15	.4	3,740	3,795	3,710	132,537	496,623,907
디엔에프 (092070)	14,420	530	3.82	13,880	14,490	13,650	120,370	1,697,415,115
이크레더블 (092130)	16,810	-20	-.12	16,820	16,910	16,740	12,887	216,866,860
서울바이오시스 (092190)	3,170	-5	-.16	3,180	3,190	3,155	29,396	92,938,870
현우산업 (092300)	2,870	25	.88	2,845	2,880	2,840	82,334	235,501,449
한라IMS (092460)	9,040	-110	-1.2	9,150	9,150	8,950	51,592	464,446,020
앤씨앤 (092600)	685	5	.74	681	691	675	68,445	46,625,617
네오팜 (092730)	15,330	-170	-1.1	15,490	15,580	15,110	63,916	977,023,755
엑시콘 (092870)	10,210	40	.39	10,180	10,360	10,150	31,061	317,738,665
빅솔론 (093190)	6,280	60	.96	6,290	6,290	6,130	7,912	49,025,610
케이아이엔엑스 (093320)	90,200	1200	1.35	89,000	91,100	89,000	30,778	2,766,252,150
풍강 (093380)	2,710	-5	-.18	2,720	2,720	2,705	8,175	22,170,880
매커스 (093520)	23,000	3490	17.89	19,740	24,700	19,740	6,268,094	141,903,289,905
케이알엠 (093640)	4,155	-150	-3.48	4,305	4,350	4,100	69,649	291,469,170
서원인텍 (093920)	5,890	30	.51	5,860	5,890	5,820	33,327	195,123,260
동운아나텍 (094170)	17,960	40	.22	18,000	18,320	17,840	106,429	1,919,112,705
칩스앤미디어 (094360)	17,870	-170	-.94	18,190	18,300	17,850	196,238	3,533,367,210
갤럭시아머니트리 (094480)	11,810	-540	-4.37	12,450	12,460	11,760	526,407	6,321,930,150
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	8,230	230	2.88	8,020	8,300	7,960	124,571	1,018,522,440
참좋은여행 (094850)	7,420	50	.68	7,360	7,450	7,280	81,292	599,400,160
네오리진 (094860)	1,059	-6	-.56	1,075	1,089	1,044	51,331	54,587,452
푸른기술 (094940)	7,970	-10	-.13	8,090	8,120	7,970	54,137	435,335,795
제이엠티 (094970)	2,320	5	.22	2,320	2,355	2,315	73,160	170,161,367
이엠코리아 (095190)	2,225	0	0	2,225	2,265	2,195	188,125	417,564,519
웨이브일렉트로 (095270)	4,580	-135	-2.86	4,765	4,765	4,580	21,429	99,959,435
ISC (095340)	60,800	1200	2.01	59,600	62,200	59,000	183,801	11,215,566,350
미래나노텍 (095500)	8,120	150	1.88	7,980	8,260	7,980	130,569	1,066,229,870
테스 (095610)	26,500	600	2.32	26,250	27,050	26,150	128,148	3,410,767,925
네오위즈 (095660)	24,400	0	0	24,400	24,650	24,300	28,036	685,300,675
제넥신 (095700)	5,090	105	2.11	4,985	5,100	4,985	112,393	567,922,260
에스에너지 (095910)	1,743	18	1.04	1,753	1,783	1,715	424,516	741,538,150
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,060	30	.21	14,050	14,060	13,950	25,707	360,298,265
와이즈넛 (096250)	15,600	-350	-2.19	15,980	15,980	15,420	53,538	839,526,065
대창솔루션 (096350)	452	0	0	458	462	451	1,330,933	607,348,190
씨젠 (096530)	32,250	450	1.42	32,000	33,050	32,000	190,133	6,196,550,100
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	778	-2	-.26	786	790	775	168,212	131,381,959
에이루트 (096690)	2,100	-110	-4.98	2,210	2,210	2,020	448,462	940,107,807
엘디티 (096870)	2,565	-15	-.58	2,580	2,610	2,545	12,605	32,467,060
에코볼트 (097780)	1,088	5	.46	1,081	1,091	1,081	30,083	32,617,360
윈팩 (097800)	504	9	1.82	497	511	497	400,554	202,089,250
효성오앤비 (097870)	7,050	-20	-.28	7,140	7,150	7,000	97,599	688,990,440
한텍 (098070)	31,900	-300	-.93	32,500	32,750	31,800	55,003	1,769,794,550
마이크로컨텍솔 (098120)	21,050	-550	-2.55	21,400	22,050	20,400	144,969	3,025,894,525
고영 (098460)	15,120	90	.6	15,000	15,360	14,970	728,459	11,047,535,295
에스티오 (098660)	2,475	-15	-.6	2,475	2,505	2,405	21,752	53,290,270
아이센스 (099190)	19,040	-530	-2.71	19,350	19,900	19,040	95,714	1,864,288,785
SDN (099220)	1,410	10	.71	1,470	1,470	1,400	2,171,007	3,105,610,819
쎄트렉아이 (099320)	45,350	-1450	-3.1	46,900	46,950	45,350	49,312	2,262,912,575
브레인즈컴퍼니 (099390)	6,160	-20	-.32	6,270	6,270	6,080	22,475	137,823,870
동방선기 (099410)	3,275	-40	-1.21	3,335	3,345	3,270	80,846	266,847,495
바이오플러스 (099430)	7,090	-90	-1.25	7,170	7,200	7,040	279,568	1,986,080,975
스맥 (099440)	3,380	205	6.46	3,115	3,470	3,050	13,467,115	44,066,505,013
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,760	-140	-.78	18,000	18,060	17,720	11,662	207,430,850
인지소프트 (100030)	18,340	570	3.21	17,840	18,420	17,650	17,184	312,342,890
뷰웍스 (100120)	21,500	0	0	21,500	21,700	21,250	17,644	377,850,275
동국S&C (100130)	2,955	45	1.55	2,985	3,020	2,925	192,036	572,427,465
머큐리 (100590)	3,395	15	.44	3,385	3,410	3,360	15,990	54,046,638
서암기계공업 (100660)	3,575	5	.14	3,600	3,600	3,545	13,359	47,700,850
세운메디칼 (100700)	2,700	-20	-.74	2,725	2,725	2,695	70,881	192,265,655
미래에셋벤처투자 (100790)	7,120	-10	-.14	7,220	7,400	7,020	288,166	2,068,053,930
KS인더스트리 (101000)	2,055	-125	-5.73	2,200	2,200	2,055	592,068	1,247,162,268
월덱스 (101160)	25,000	400	1.63	24,800	26,750	24,500	449,783	11,567,563,425
우림피티에스 (101170)	5,030	65	1.31	4,980	5,060	4,950	65,361	326,609,725
씨큐브 (101240)	4,490	-40	-.88	4,530	4,600	4,480	30,974	139,481,555
모베이스 (101330)	3,540	30	.85	3,490	3,560	3,430	226,346	788,624,995
에코앤드림 (101360)	21,400	500	2.39	21,100	21,950	21,000	126,806	2,735,970,250
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	373	-2	-.53	374	374	369	85,959	31,899,302
에스앤에스텍 (101490)	46,300	450	.98	46,200	48,200	45,250	246,104	11,581,365,175
하이드로리튬 (101670)	1,340	37	2.84	1,300	1,369	1,300	466,948	624,099,010
한국정밀기계 (101680)	2,305	15	.66	2,290	2,320	2,280	8,403	19,305,960
위메이드맥스 (101730)	7,780	-30	-.38	7,830	7,930	7,760	76,246	595,332,480
인화정공 (101930)	31,950	-600	-1.84	33,150	33,150	31,950	24,013	780,219,525
우양에이치씨 (101970)	11,470	-100	-.86	11,670	11,760	11,390	29,876	343,786,090
어보브반도체 (102120)	11,790	140	1.2	11,710	12,000	11,690	97,288	1,153,211,250
케이옥션 (102370)	4,515	-195	-4.14	4,705	4,705	4,510	441,406	2,019,861,557
이엔에프테크놀로지 (102710)	40,900	-500	-1.21	41,600	42,100	40,500	79,768	3,283,044,050
코오롱생명과학 (102940)	34,250	-650	-1.86	34,900	35,150	33,650	24,059	824,574,950
에스앤더블류 (103230)	3,280	-5	-.15	3,295	3,295	3,235	35,996	117,120,465
우양 (103840)	3,330	80	2.46	3,250	3,330	3,230	202,031	663,580,563
대성파인텍 (104040)	1,100	87	8.59	1,064	1,308	1,064	12,653,342	14,988,915,389
NHN벅스 (104200)	3,100	0	0	3,095	3,175	3,085	16,553	51,623,592
디와이피엔에프 (104460)	17,420	-180	-1.02	17,600	17,720	17,300	29,056	509,675,570
티케이케미칼 (104480)	1,782	-1	-.06	1,786	1,830	1,759	519,373	932,814,422
코렌텍 (104540)	6,060	20	.33	6,040	6,140	5,980	5,271	31,948,260
노랑풍선 (104620)	5,880	70	1.2	5,920	5,920	5,780	130,036	760,147,965
원익머트리얼즈 (104830)	22,700	700	3.18	22,000	22,850	22,000	123,251	2,783,842,725
케이엔더블유 (105330)	4,600	-65	-1.39	4,670	4,760	4,575	28,180	130,950,012
엣지파운드리 (105550)	3,170	10	.32	3,160	3,300	3,085	513,342	1,636,648,331
디케이락 (105740)	8,150	-10	-.12	8,160	8,230	8,100	42,136	343,697,730
포스뱅크 (105760)	7,080	50	.71	7,050	7,200	7,050	35,846	255,485,325
케이이엠텍 (106080)	2,015	-10	-.49	2,005	2,075	2,005	78,725	159,604,295
하이텍팜 (106190)	12,990	-110	-.84	13,000	13,050	12,700	44,637	574,954,440
파인테크닉스 (106240)	1,040	-8	-.76	1,048	1,089	1,028	86,031	89,831,527
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,070	70	.44	16,050	16,440	16,050	9,104	147,845,095
한중엔시에스 (107640)	27,250	100	.37	27,600	28,000	26,250	190,146	5,184,989,375
톱텍 (108230)	4,195	45	1.08	4,155	4,255	4,155	37,324	156,714,060
대양전기공업 (108380)	21,300	-750	-3.4	22,350	22,450	21,200	57,365	1,240,420,275
로보티즈 (108490)	71,200	-1500	-2.06	73,300	73,600	70,800	210,226	15,093,010,700
셀바스AI (108860)	14,320	-350	-2.39	14,680	14,910	14,290	274,590	3,981,655,090
옵티시스 (109080)	10,900	330	3.12	10,510	11,100	10,390	85,722	923,218,555
에스와이 (109610)	3,525	30	.86	3,505	3,550	3,505	186,843	659,794,977
씨싸이트 (109670)	7,310	-140	-1.88	7,470	7,570	7,250	26,976	198,605,810
디에스케이 (109740)	7,100	10	.14	7,200	7,400	7,000	35,644	253,551,610
진매트릭스 (109820)	2,705	5	.19	2,700	2,735	2,685	53,237	143,806,898
동일금속 (109860)	8,410	60	.72	8,430	8,450	8,320	2,091	17,443,485
AP헬스케어 (109960)	363	36	11.01	329	369	324	2,932,225	1,030,317,466
전진바이오팜 (110020)	4,120	-80	-1.9	4,255	4,380	4,070	112,463	474,110,145
크리스에프앤씨 (110790)	4,810	0	0	4,810	4,895	4,790	6,409	30,932,285
디아이티 (110990)	15,610	810	5.47	14,800	15,670	14,710	246,193	3,792,004,395
남화산업 (111710)	4,780	0	0	4,800	4,835	4,755	7,159	34,217,440
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,350	0	0	33,600	33,650	33,050	95,840	3,195,702,500
와이씨켐 (112290)	22,600	0	0	22,950	23,250	22,350	120,600	2,737,870,875
디젠스 (113810)	1,049	36	3.55	1,013	1,120	1,011	3,801,235	4,058,734,511
강원에너지 (114190)	10,800	-30	-.28	11,040	11,420	10,800	468,064	5,180,090,020
그린생명과학 (114450)	2,685	5	.19	2,680	2,725	2,655	173,000	464,218,605
폴라리스우노 (114630)	531	-4	-.75	538	538	527	322,571	171,080,391
한솔아이원스 (114810)	9,440	260	2.83	9,180	9,480	9,180	132,288	1,238,643,100
아이패밀리에스씨 (114840)	18,300	200	1.1	18,130	18,700	17,890	152,019	2,782,307,550
휴맥스 (115160)	1,077	16	1.51	1,051	1,088	1,050	70,595	75,741,135
큐리언트 (115180)	11,290	-70	-.62	11,430	11,490	11,200	57,087	644,898,885
인포바인 (115310)	66,500	12100	22.24	54,300	70,700	53,800	1,558,835	101,792,576,600
우리넷 (115440)	6,490	-10	-.15	6,500	6,600	6,480	44,056	287,683,925
HLB테라퓨틱스 (115450)	4,110	10	.24	4,055	4,215	4,045	719,022	2,973,471,376
씨유메디칼 (115480)	620	-3	-.48	623	624	614	115,044	71,022,673
케이씨에스 (115500)	9,790	-130	-1.31	9,920	9,980	9,750	30,867	304,523,730
씨엔플러스 (115530)	553	-3	-.54	569	577	545	335,678	186,434,064
스타플렉스 (115570)	3,260	10	.31	3,215	3,270	3,215	9,052	29,289,830
이미지스 (115610)	1,225	-29	-2.31	1,254	1,256	1,203	167,892	205,157,600
알파칩스 (117670)	8,030	-10	-.12	8,070	8,140	7,920	14,570	116,663,985
티로보틱스 (117730)	11,920	-170	-1.41	12,140	12,140	11,900	116,785	1,398,694,405
모트렉스 (118990)	9,100	40	.44	9,130	9,170	9,070	44,862	408,788,575
포메탈 (119500)	3,220	40	1.26	3,180	3,260	3,165	172,614	555,475,716
인터로조 (119610)	18,430	1230	7.15	17,210	18,450	17,100	142,600	2,537,981,980
아이텍 (119830)	6,110	20	.33	6,070	6,160	6,050	112,292	686,194,680
지엔씨에너지 (119850)	36,400	650	1.82	37,850	38,200	35,500	300,111	11,001,388,300
대정화금 (120240)	14,120	-140	-.98	14,290	14,300	14,050	15,833	224,116,470
골프존홀딩스 (121440)	6,420	-10	-.16	6,430	6,560	6,350	210,795	1,353,717,345
나노신소재 (121600)	49,700	1400	2.9	48,500	50,300	48,500	94,924	4,711,046,575
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	882	-7	-.79	889	897	878	101,981	90,158,048
에스디시스템 (121890)	1,436	53	3.83	1,404	1,544	1,383	140,946	202,159,559
제노레이 (122310)	5,800	10	.17	5,810	5,840	5,670	103,721	597,343,355
삼기 (122350)	1,373	0	0	1,370	1,420	1,358	425,177	583,713,770
KX (122450)	4,775	-55	-1.14	4,840	4,925	4,755	253,697	1,223,622,666
예스티 (122640)	17,900	670	3.89	17,200	18,380	16,940	164,960	2,951,666,360
서진오토모티브 (122690)	2,415	15	.63	2,380	2,440	2,380	71,037	171,193,332
와이지엔터테인먼트 (122870)	86,500	-700	-.8	87,700	89,300	86,500	199,057	17,518,954,650
와이솔 (122990)	6,570	30	.46	6,540	6,580	6,500	73,519	480,754,310
아이윈플러스 (123010)	1,047	-29	-2.7	1,076	1,080	1,047	168,060	177,323,501
엠에스오토텍 (123040)	2,900	85	3.02	2,815	2,935	2,815	624,156	1,802,265,104
제닉 (123330)	38,800	-1800	-4.43	40,250	40,750	38,600	90,684	3,567,398,125
코리아에프티 (123410)	5,040	10	.2	5,050	5,120	4,990	317,778	1,611,969,020
위메이드플레이 (123420)	10,680	-550	-4.9	11,120	11,290	10,680	474,605	5,183,024,880
이엠넷 (123570)	2,485	0	0	2,480	2,505	2,475	19,070	47,471,926
알톤 (123750)	1,537	-38	-2.41	1,575	1,575	1,520	78,472	120,775,220
뉴온 (123840)	1,189	64	5.69	1,125	1,190	1,125	50,922	58,562,040
아나패스 (123860)	18,030	-10	-.06	18,060	18,200	18,020	13,778	249,286,520
아이티센글로벌 (124500)	21,350	-400	-1.84	22,100	22,100	20,400	639,390	13,455,516,225
태웅로직스 (124560)	3,300	100	3.13	3,225	3,355	3,205	913,110	3,009,717,190
티씨머티리얼즈 (125020)	5,650	-180	-3.09	5,890	5,910	5,610	366,929	2,096,699,130
아모그린텍 (125210)	6,620	80	1.22	6,600	6,660	6,510	124,670	822,304,715
비나텍 (126340)	30,500	250	.83	30,150	30,800	30,000	12,599	382,516,600
BGF에코머티리얼즈 (126600)	3,090	85	2.83	3,010	3,130	3,000	115,534	356,095,856
화신정공 (126640)	1,316	6	.46	1,310	1,321	1,306	102,919	135,033,231
하이비젼시스템 (126700)	15,210	130	.86	15,200	15,330	15,060	54,028	823,195,450
코칩 (126730)	12,860	-350	-2.65	13,090	13,230	12,840	243,998	3,168,319,530
제이엔케이글로벌 (126880)	3,940	45	1.16	3,925	3,945	3,870	49,649	194,380,978
제이에스링크 (127120)	13,840	370	2.75	14,120	14,450	13,110	238,773	3,318,420,360
아시아경제 (127710)	1,134	0	0	1,120	1,157	1,112	161,538	181,846,770
화인써키트 (127980)	6,020	-20	-.33	6,080	6,080	5,950	5,375	32,190,230
에코캡 (128540)	1,654	-24	-1.43	1,641	1,689	1,641	64,594	107,340,839
피제이메탈 (128660)	3,070	-10	-.32	3,060	3,090	3,055	44,829	137,459,265
앱코 (129890)	947	10	1.07	927	948	927	346,243	324,435,605
대성하이텍 (129920)	4,835	-25	-.51	4,805	4,910	4,805	95,751	465,044,745
GH신소재 (130500)	2,970	-5	-.17	2,975	3,050	2,940	72,964	216,870,220
나이스디앤비 (130580)	5,520	0	0	5,540	5,600	5,440	21,475	117,798,650
티피씨글로벌 (130740)	1,782	-25	-1.38	1,807	1,829	1,780	13,898	25,050,001
옵투스제약 (131030)	6,310	-70	-1.1	6,370	6,420	6,290	45,665	289,224,315
시큐브 (131090)	4,380	-35	-.79	4,460	4,465	4,380	9,787	43,085,415
티엔엔터테인먼트 (131100)	2,010	38	1.93	1,957	2,030	1,912	116,716	228,573,841
딜리 (131180)	1,071	11	1.04	1,054	1,100	1,054	40,183	43,169,932
대한과학 (131220)	5,090	-20	-.39	5,090	5,120	5,040	15,423	78,347,210
티에스이 (131290)	39,150	250	.64	38,950	39,800	38,850	27,752	1,091,104,275
알서포트 (131370)	3,125	10	.32	3,110	3,150	3,100	110,510	345,227,775
이브이첨단소재 (131400)	1,780	11	.62	1,770	1,817	1,740	1,087,255	1,932,662,644
파인텍 (131760)	804	3	.37	801	815	798	107,335	86,185,326
두산테스나 (131970)	27,450	450	1.67	27,150	28,100	27,150	165,576	4,585,621,850
메가엠디 (133750)	2,135	0	0	2,145	2,180	2,135	79,739	171,741,240
이퓨쳐 (134060)	4,620	40	.87	4,545	4,805	4,545	1,909	8,957,395
탑코미디어 (134580)	1,752	-28	-1.57	1,789	1,789	1,750	28,363	49,906,683
원일티엔아이 (136150)	26,450	-550	-2.04	27,000	27,200	26,400	49,073	1,312,519,675
아셈스 (136410)	9,590	-500	-4.96	10,200	10,400	9,480	205,505	2,010,327,760
하림 (136480)	3,235	-20	-.61	3,265	3,280	3,215	986,441	3,198,090,858
윈스테크넷 (136540)	13,360	80	.6	13,280	13,380	13,240	21,147	281,501,965
나래나노텍 (137080)	3,065	-10	-.33	3,100	3,100	3,050	8,157	25,135,365
피엔티 (137400)	32,000	800	2.56	31,750	32,950	31,700	216,901	7,017,974,225
넥스트아이 (137940)	401	0	0	401	405	399	325,397	130,821,355
제이씨케미칼 (137950)	4,015	0	0	4,015	4,050	3,995	34,278	137,665,330
신진에스엠 (138070)	2,420	-15	-.62	2,425	2,480	2,420	30,656	74,555,640
오이솔루션 (138080)	10,050	-40	-.4	10,070	10,090	9,870	21,182	210,817,885
협진 (138360)	702	5	.72	705	735	690	87,739	62,034,915
나이벡 (138610)	24,600	-400	-1.6	24,750	24,900	23,950	112,226	2,743,540,975
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,700	55	2.08	2,645	2,700	2,615	10,031	26,703,420
서플러스글로벌 (140070)	2,490	10	.4	2,480	2,510	2,465	50,766	126,306,090
메지온 (140410)	36,650	0	0	36,550	37,400	36,050	61,326	2,248,722,600
카티스 (140430)	2,645	-15	-.56	2,660	2,715	2,605	135,893	361,276,050
대창스틸 (140520)	2,425	5	.21	2,420	2,450	2,415	20,270	49,240,398
알에스오토메이션 (140670)	15,720	0	0	15,800	15,890	15,430	50,267	786,065,435
파크시스템스 (140860)	300,500	-6500	-2.12	305,500	309,500	297,500	35,634	10,802,428,500
비아트론 (141000)	8,710	140	1.63	8,590	8,770	8,590	35,114	304,964,990
리가켐바이오 (141080)	136,700	-5100	-3.6	137,500	140,000	135,000	559,689	76,693,387,800
유니트론텍 (142210)	6,230	0	0	6,240	6,400	6,200	376,015	2,366,240,340
녹십자엠에스 (142280)	4,160	-10	-.24	4,170	4,215	4,100	126,709	526,375,390
모아라이프플러스 (142760)	1,943	-55	-2.75	2,000	2,005	1,895	141,001	274,935,411
아이디스 (143160)	17,510	510	3	17,000	17,570	16,790	41,826	722,003,510
사람인 (143240)	15,180	100	.66	15,010	15,290	15,000	49,599	750,889,445
영우디에스피 (143540)	632	1	.16	631	639	617	92,918	58,096,882
지씨셀 (144510)	20,650	-200	-.96	20,800	21,000	20,600	15,271	317,164,850
뉴파워프라즈마 (144960)	5,540	60	1.09	5,480	5,590	5,450	213,979	1,182,667,375
휴젤 (145020)	347,000	-6000	-1.7	356,000	365,000	345,500	61,702	21,830,583,750
노브랜드 (145170)	5,340	-60	-1.11	5,400	5,430	5,330	37,373	200,488,710
율촌 (146060)	1,455	9	.62	1,447	1,465	1,441	63,279	91,708,416
비씨엔씨 (146320)	9,100	190	2.13	9,030	9,160	8,910	26,985	244,721,380
피엠티 (147760)	2,220	0	0	2,220	2,245	2,205	9,579	21,359,390
제룡산업 (147830)	6,460	-120	-1.82	6,540	6,560	6,420	75,094	487,049,050
세경하이테크 (148150)	6,300	40	.64	6,270	6,590	6,250	642,416	4,129,547,390
알엔투테크놀로지 (148250)	7,190	-90	-1.24	7,280	7,350	7,090	27,348	195,965,760
비큐AI (148780)	2,465	-110	-4.27	2,600	2,600	2,450	1,956,804	4,887,508,014
에이치와이티씨 (148930)	3,860	0	0	3,850	3,885	3,810	14,329	55,287,492
아바텍 (149950)	8,360	40	.48	8,250	8,400	8,200	12,818	106,245,090
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,150	0	0	5,150	5,230	5,070	39,492	203,128,030
KG에코솔루션 (151860)	7,300	-170	-2.28	7,470	7,670	7,290	537,692	4,003,906,600
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,700	130	1.72	7,450	7,700	7,450	853	6,465,000
우리이앤엘 (153490)	710	7	1	704	712	702	48,114	33,985,009
옵티팜 (153710)	5,080	110	2.21	4,970	5,130	4,950	19,094	95,468,330
아시아종묘 (154030)	2,680	-40	-1.47	2,720	2,780	2,650	33,739	90,454,845
다산솔루에타 (154040)	1,327	57	4.49	1,270	1,327	1,270	90,649	118,647,422
와이엠씨 (155650)	3,600	15	.42	3,565	3,665	3,555	42,935	154,804,035
엘앤케이바이오 (156100)	7,800	330	4.42	7,310	7,820	7,300	167,902	1,267,112,160
아톤 (158430)	10,850	0	0	11,500	12,050	10,360	3,281,174	36,950,422,820
아스플로 (159010)	3,780	-25	-.66	3,730	3,870	3,730	18,211	69,104,530
제로투세븐 (159580)	4,805	55	1.16	4,735	4,845	4,735	100,234	481,673,597
에코글로우 (159910)	731	-1	-.14	752	752	730	41,278	30,398,872
하이젠알앤엠 (160190)	34,800	-500	-1.42	35,500	35,900	34,600	69,818	2,451,262,325
NEW (160550)	2,220	20	.91	2,200	2,250	2,190	41,577	91,801,615
싸이맥스 (160980)	13,470	100	.75	13,430	13,530	13,300	44,945	604,275,130
필옵틱스 (161580)	35,150	-350	-.99	35,700	36,250	35,150	199,111	7,088,803,700
신스틸 (162300)	2,255	-25	-1.1	2,280	2,290	2,255	45,846	103,871,390
에어레인 (163280)	18,500	300	1.65	19,260	19,680	18,420	164,251	3,122,122,530
핑거 (163730)	14,260	-70	-.49	14,440	14,740	13,950	858,346	12,327,839,095
하나머티리얼즈 (166090)	25,050	550	2.24	24,600	25,400	24,600	100,496	2,524,311,300
코아스템켐온 (166480)	3,090	10	.32	3,080	3,145	3,030	166,274	512,913,700
내츄럴엔도텍 (168330)	3,420	20	.59	3,400	3,480	3,380	77,019	262,319,610
펨트론 (168360)	12,560	-1490	-10.6	14,160	14,970	12,350	1,140,725	15,040,700,110
엠브레인 (169330)	2,220	10	.45	2,255	2,255	2,210	8,685	19,404,620
현대공업 (170030)	5,660	0	0	5,660	5,700	5,520	43,889	248,146,910
파이오링크 (170790)	8,460	10	.12	8,460	8,490	8,360	16,911	142,686,460
엘티씨 (170920)	12,050	-540	-4.29	12,600	12,810	11,780	278,736	3,429,677,940
램테크놀러지 (171010)	4,350	-45	-1.02	4,410	4,445	4,330	105,215	459,951,416
선익시스템 (171090)	39,450	-50	-.13	40,150	41,000	39,250	45,184	1,806,022,525
라이온켐텍 (171120)	2,270	-10	-.44	2,295	2,295	2,260	27,163	61,688,270
에이엘티 (172670)	7,330	-60	-.81	7,320	7,460	7,250	31,446	230,512,565
오파스넷 (173130)	7,040	10	.14	7,030	7,050	6,920	51,967	363,949,920
에프엔씨엔터 (173940)	3,995	10	.25	3,980	4,010	3,900	6,006	23,892,970
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,200	170	1.54	11,050	11,460	11,000	66,117	739,176,550
휴먼테크놀로지 (175140)	5,030	-10	-.2	4,995	5,100	4,995	40,468	203,874,040
아이큐어 (175250)	1,987	-8	-.4	1,995	1,998	1,946	54,554	107,313,036
듀켐바이오 (176750)	10,130	-160	-1.55	10,480	10,500	10,070	74,431	763,641,530
베셀 (177350)	1,023	20	1.99	1,003	1,031	995	125,366	126,888,784
파버나인 (177830)	2,970	-20	-.67	2,980	3,020	2,970	6,402	19,087,705
쓰리에이로직스 (177900)	6,570	10	.15	6,580	6,660	6,530	46,364	304,679,155
서진시스템 (178320)	22,350	-550	-2.4	23,300	23,400	22,350	254,820	5,802,348,500
일월지엠엘 (178780)	2,795	-45	-1.58	2,880	2,880	2,765	15,311	42,956,380
엠아이텍 (179290)	7,950	-60	-.75	8,010	8,050	7,900	37,304	297,166,140
애드바이오텍 (179530)	3,090	-75	-2.37	3,085	3,125	3,030	481,804	1,477,473,092
유티아이 (179900)	25,450	-700	-2.68	26,250	26,700	25,250	100,585	2,606,615,550
DXVX (180400)	1,999	-31	-1.53	2,020	2,045	1,970	127,585	257,291,435
큐브엔터 (182360)	16,760	-30	-.18	16,790	16,990	16,690	41,057	689,405,180
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	66,300	100	.15	66,400	68,100	66,100	67,010	4,479,022,650
엔지켐생명과학 (183490)	1,118	23	2.1	1,100	1,129	1,095	210,103	232,315,763
SGA솔루션즈 (184230)	657	-15	-2.23	664	705	638	3,634,136	2,425,042,206
아이진 (185490)	3,395	320	10.41	3,115	3,905	3,035	1,009,986	3,538,015,830
그린플러스 (186230)	6,860	-50	-.72	6,970	6,970	6,830	64,831	446,108,605
디티앤씨 (187220)	2,880	-5	-.17	2,855	2,885	2,855	11,385	32,704,771
신화콘텍 (187270)	3,620	20	.56	3,605	3,640	3,595	27,858	100,745,870
HLB제넥스 (187420)	3,225	50	1.57	3,170	3,270	3,170	37,122	119,901,050
현대ADM (187660)	2,250	130	6.13	2,300	2,450	2,125	19,781,960	45,153,486,785
나노 (187790)	1,360	-25	-1.81	1,385	1,389	1,353	69,620	94,996,517
디바이스 (187870)	11,130	80	.72	11,050	11,160	10,950	7,088	78,651,680
바이오포트 (188040)	17,500	80	.46	17,550	18,250	17,210	96,107	1,706,769,325
세니젠 (188260)	2,555	20	.79	2,530	2,570	2,490	18,533	46,710,985
인텔리안테크 (189300)	48,550	-550	-1.12	49,050	50,500	48,500	32,955	1,618,169,400
씨이랩 (189330)	7,860	10	.13	7,900	8,090	7,730	25,972	204,528,190
포시에스 (189690)	2,450	30	1.24	2,450	2,470	2,410	519,308	1,264,769,340
서전기전 (189860)	4,210	-25	-.59	4,220	4,255	4,205	23,920	100,883,350
흥국에프엔비 (189980)	2,005	-15	-.74	2,025	2,030	1,998	146,618	295,097,206
나무가 (190510)	13,990	0	0	13,990	14,100	13,910	29,600	414,000,500
코리아에셋투자증권 (190650)	7,990	130	1.65	7,990	8,080	7,750	57,502	456,955,390
육일씨엔에쓰 (191410)	1,849	-6	-.32	1,863	1,869	1,844	23,948	44,262,610
테고사이언스 (191420)	17,870	70	.39	17,800	18,160	17,600	8,092	144,588,980
케이사인 (192250)	11,510	60	.52	11,550	12,100	11,310	206,609	2,405,887,605
윈하이텍 (192390)	2,855	0	0	2,860	2,980	2,825	67,502	194,058,307
오늘이엔엠 (192410)	1,972	-28	-1.4	2,005	2,130	1,955	389,335	784,980,938
슈피겐코리아 (192440)	29,300	0	0	29,350	30,100	29,050	13,179	391,349,975
링크드 (193250)	581	-9	-1.53	590	595	573	236,835	138,297,051
데브시스터즈 (194480)	44,350	-1050	-2.31	45,700	45,700	44,150	39,382	1,766,910,825
노바렉스 (194700)	20,350	-150	-.73	20,350	21,200	20,000	150,621	3,067,837,275
마니커에프앤지 (195500)	3,245	-35	-1.07	3,250	3,310	3,225	88,597	289,174,285
HK이노엔 (195940)	42,600	-500	-1.16	43,400	43,500	42,400	153,503	6,558,647,300
에이비프로바이오 (195990)	278	-3	-1.07	281	281	277	1,258,600	350,227,629
알테오젠 (196170)	439,000	-10000	-2.23	447,500	451,000	437,000	352,929	156,281,343,250
HLB펩 (196300)	8,250	10	.12	8,240	8,430	8,070	16,534	135,331,435
코아시아씨엠 (196450)	685	-5	-.72	690	690	670	27,949	18,984,381
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,498	42	2.88	1,456	1,521	1,449	47,892	70,712,733
디지캡 (197140)	2,245	5	.22	2,285	2,285	2,220	10,826	24,206,300
캐프 (198080)	2,500	-5	-.2	2,500	2,535	2,490	29,879	74,831,044
강동씨앤엘 (198440)	1,177	7	.6	1,170	1,187	1,167	12,426	14,591,859
한주라이트메탈 (198940)	733	1	.14	732	735	723	59,102	42,997,342
케이엔알시스템 (199430)	10,070	-240	-2.33	10,330	10,370	10,030	195,315	1,983,853,890
뱅크웨어글로벌 (199480)	9,610	590	6.54	9,400	10,710	9,200	16,540,281	163,595,623,595
레이저옵텍 (199550)	7,770	60	.78	7,750	7,820	7,670	46,879	361,884,530
바이오인프라 (199730)	5,830	30	.52	5,930	5,930	5,790	1,611	9,382,310
툴젠 (199800)	29,350	-250	-.84	29,800	30,000	29,200	8,425	247,533,700
제일일렉트릭 (199820)	10,850	-170	-1.54	11,260	11,270	10,830	234,896	2,583,911,580
콜마비앤에이치 (200130)	15,070	-270	-1.76	15,220	15,270	14,960	53,840	811,011,355
텔콘RF제약 (200230)	5,610	0	0	5,560	5,920	5,500	180,388	1,029,568,460
아티스트스튜디오 (200350)	10,260	-30	-.29	10,400	10,470	10,250	46,867	482,781,445
에이팩트 (200470)	2,260	20	.89	2,235	2,305	2,230	93,581	211,595,695
휴메딕스 (200670)	54,600	400	.74	54,600	55,700	53,500	83,218	4,516,577,550
에이디테크놀로지 (200710)	21,700	1100	5.34	20,550	22,000	20,350	403,491	8,626,822,250
비씨월드제약 (200780)	4,460	-20	-.45	4,480	4,485	4,455	11,554	51,661,170
미투온 (201490)	5,990	-890	-12.94	6,910	7,000	5,860	6,388,804	39,828,391,300
에이비온 (203400)	8,590	70	.82	8,150	8,590	8,100	641,108	5,350,126,155
유니온바이오메트릭스 (203450)	3,460	-20	-.57	3,515	3,515	3,425	26,925	93,095,010
드림시큐리티 (203650)	3,975	10	.25	3,990	4,050	3,910	865,928	3,450,097,338
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,525	-205	-5.5	3,745	3,785	3,485	859,910	3,103,200,595
제이앤티씨 (204270)	16,770	120	.72	16,800	17,070	16,600	207,102	3,495,563,935
티쓰리 (204610)	2,105	-5	-.24	2,100	2,180	2,085	835,055	1,770,312,565
글로벌텍스프리 (204620)	7,000	20	.29	7,080	7,130	6,920	473,244	3,310,387,325
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,210	10	.83	1,200	1,212	1,195	121,672	146,133,883
엑셈 (205100)	2,400	100	4.35	2,300	2,520	2,295	8,074,218	19,726,751,766
휴마시스 (205470)	1,451	10	.69	1,441	1,463	1,440	640,296	928,358,971
넥써쓰 (205500)	3,455	-280	-7.5	3,690	3,695	3,430	1,493,604	5,274,964,955
베노티앤알 (206400)	2,235	5	.22	2,215	2,350	2,140	580,490	1,309,283,603
덱스터 (206560)	6,030	-30	-.5	6,130	6,170	5,710	88,628	535,649,950
바디텍메드 (206640)	14,130	40	.28	14,190	14,220	14,020	82,223	1,158,172,840
유바이오로직스 (206650)	13,240	60	.46	13,180	13,240	13,050	115,981	1,526,079,600
미스터블루 (207760)	1,767	-34	-1.89	1,801	1,810	1,764	808,306	1,435,593,002
정다운 (208140)	2,845	30	1.07	2,820	2,850	2,810	185,697	526,575,296
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,805	5	.18	2,800	2,900	2,750	19,836	55,661,970
셀바스헬스케어 (208370)	4,400	-55	-1.23	4,460	4,505	4,400	92,003	407,960,138
썸에이지 (208640)	258	4	1.57	257	267	257	620,658	162,256,005
포톤 (208710)	2,285	-10	-.44	2,295	2,305	2,240	32,672	74,129,704
엔지스테크널러지 (208860)	2,010	-60	-2.9	2,065	2,130	1,973	341,229	698,278,748
와이제이링크 (209640)	7,300	100	1.39	7,180	7,340	7,180	33,305	242,206,185
캔버스엔 (210120)	4,800	295	6.55	4,630	4,890	4,315	569,043	2,655,067,130
인카금융서비스 (211050)	12,670	-110	-.86	12,810	13,120	12,560	211,464	2,689,666,345
AP위성 (211270)	12,600	-50	-.4	12,660	12,800	12,360	29,159	367,355,890
네오오토 (212560)	9,620	-210	-2.14	9,880	9,880	9,500	163,071	1,584,016,505
아이에스티이 (212710)	8,960	200	2.28	8,820	9,050	8,760	95,240	845,061,730
덕산네오룩스 (213420)	33,400	1700	5.36	33,000	34,400	33,000	373,714	12,628,280,950
클래시스 (214150)	57,300	-1300	-2.22	58,800	59,300	57,200	181,136	10,456,656,750
헥토이노베이션 (214180)	15,570	200	1.3	15,350	15,620	15,320	121,715	1,883,744,335
라파스 (214260)	15,760	-140	-.88	15,900	15,990	15,680	10,533	166,222,485
FSN (214270)	2,850	-50	-1.72	2,920	2,960	2,830	653,846	1,890,723,009
케어젠 (214370)	36,800	-1600	-4.17	38,450	38,500	36,500	67,954	2,532,683,825
아이쓰리시스템 (214430)	104,000	2400	2.36	103,800	106,500	100,100	62,220	6,472,179,400
파마리서치 (214450)	561,000	0	0	568,000	579,000	553,000	101,558	57,347,029,500
더바이오메드 (214610)	5,900	480	8.86	6,000	7,040	5,820	3,446,758	23,185,378,290
디알텍 (214680)	1,705	21	1.25	1,686	1,745	1,686	527,791	907,743,061
골프존 (215000)	75,400	400	.53	74,900	76,600	74,900	33,476	2,542,573,800
솔디펜스 (215090)	885	-8	-.9	901	935	861	2,735,946	2,438,618,221
로보로보 (215100)	5,040	-50	-.98	5,100	5,150	5,040	298,721	1,520,343,955
메가스터디교육 (215200)	50,900	-100	-.2	50,300	51,200	50,300	12,703	646,400,550
우리산업 (215360)	9,410	-40	-.42	9,470	9,500	9,360	23,540	221,774,170
우정바이오 (215380)	1,739	1	.06	1,750	1,785	1,726	89,769	156,569,141
토박스코리아 (215480)	2,435	15	.62	2,420	2,440	2,395	25,501	61,822,899
신라젠 (215600)	3,095	0	0	3,095	3,175	3,095	516,353	1,612,209,773
이노인스트루먼트 (215790)	452	1	.22	451	455	447	49,372	22,313,652
인크로스 (216050)	8,660	50	.58	8,670	8,730	8,550	37,203	320,876,955
제테마 (216080)	7,190	-140	-1.91	7,280	7,350	7,110	72,893	523,628,480
제너셈 (217190)	7,150	120	1.71	7,070	7,240	7,000	40,391	289,535,685
넵튠 (217270)	8,630	-380	-4.22	8,980	9,040	8,610	196,991	1,722,629,815
싸이토젠 (217330)	2,985	-45	-1.49	3,035	3,070	2,975	117,929	354,951,624
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,755	-8	-.45	1,763	1,777	1,740	35,467	62,294,216
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,458	36	2.53	1,449	1,485	1,427	341,797	496,926,320
원익피앤이 (217820)	3,075	-15	-.49	3,110	3,170	3,055	197,983	614,678,174
미래생명자원 (218150)	3,760	0	0	3,760	3,775	3,735	98,933	371,494,185
RFHIC (218410)	27,100	50	.18	26,900	27,500	26,350	192,616	5,192,252,450
타이거일렉 (219130)	13,050	350	2.76	12,880	13,340	12,690	85,412	1,096,778,000
링크제니시스 (219420)	5,220	40	.77	5,210	5,290	5,200	46,101	242,020,870
디와이디 (219550)	458	8	1.78	454	459	445	358,398	161,622,544
한국비티비 (219750)	1,378	13	.95	1,414	1,414	1,362	116,668	160,465,173
퓨쳐켐 (220100)	18,290	-560	-2.97	18,820	19,000	18,130	395,832	7,327,498,535
핸디소프트 (220180)	2,480	-20	-.8	2,480	2,495	2,450	12,607	31,078,365
켐트로스 (220260)	4,615	20	.44	4,710	4,775	4,615	151,305	711,493,635
유투바이오 (221800)	3,100	20	.65	3,080	3,120	3,080	26,595	82,361,880
하이즈항공 (221840)	1,892	0	0	1,899	1,900	1,855	15,581	29,287,659
케이디켐 (221980)	11,260	-130	-1.14	11,390	11,450	11,250	4,537	51,201,540
코스맥스엔비티 (222040)	4,595	-100	-2.13	4,700	4,700	4,520	41,888	192,100,750
씨아이에스 (222080)	7,280	110	1.53	7,190	7,350	7,180	314,497	2,293,543,495
팬젠 (222110)	6,210	230	3.85	5,980	6,270	5,860	23,337	142,533,630
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	900	35	4.05	878	900	865	157,310	139,285,255
심텍 (222800)	22,600	300	1.35	22,550	23,250	22,550	237,520	5,422,225,475
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,085	25	.62	4,085	4,345	4,010	630,790	2,641,978,609
드림씨아이에스 (223250)	3,530	20	.57	3,520	3,590	3,465	135,290	477,779,011
딥마인드 (223310)	6,050	50	.83	5,990	6,280	5,800	957,658	5,816,447,030
더코디 (224060)	2,970	30	1.02	2,940	3,035	2,940	13,024	39,198,060
에이텍모빌리티 (224110)	12,370	80	.65	12,300	12,470	12,290	39,914	494,409,810
LK삼양 (225190)	2,150	5	.23	2,125	2,185	2,125	239,800	515,343,256
제놀루션 (225220)	2,185	0	0	2,185	2,225	2,170	29,837	65,165,292
케이엠제약 (225430)	649	10	1.56	653	653	631	144,346	92,684,857
보광산업 (225530)	3,760	65	1.76	3,700	3,760	3,680	19,664	73,314,840
넥슨게임즈 (225570)	14,280	20	.14	14,270	14,370	14,160	128,729	1,833,484,155
패션플랫폼 (225590)	991	2	.2	989	995	982	21,415	21,223,558
신테카바이오 (226330)	6,860	20	.29	6,870	6,900	6,800	41,343	283,180,570
본느 (226340)	957	7	.74	950	963	944	114,844	109,414,188
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,480	-100	-1.52	6,510	6,660	6,450	125,043	821,446,110
엠디바이스 (226590)	11,370	0	0	11,670	11,670	10,900	63,106	722,094,060
올릭스 (226950)	39,000	-350	-.89	40,050	40,050	38,250	208,272	8,110,131,525
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,229	6	.49	1,223	1,243	1,200	99,123	120,574,491
엔투텍 (227950)	367	0	0	368	369	363	256,014	93,786,136
동양파일 (228340)	2,040	-15	-.73	2,055	2,080	2,020	34,318	69,987,957
레이 (228670)	7,820	-80	-1.01	7,820	7,960	7,770	52,867	414,267,285
지노믹트리 (228760)	13,190	-80	-.6	13,250	13,400	13,060	54,597	720,523,180
레이언스 (228850)	6,500	40	.62	6,470	6,560	6,450	12,816	82,985,350
젠큐릭스 (229000)	1,837	15	.82	1,821	1,841	1,805	35,119	64,035,461
에치에프알 (230240)	18,420	-10	-.05	18,430	18,560	18,250	36,997	680,947,050
에코마케팅 (230360)	9,270	-30	-.32	9,300	9,370	9,220	48,081	446,496,440
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,990	100	1.01	9,940	10,180	9,930	321,914	3,230,319,620
라온테크 (232680)	7,070	40	.57	7,030	7,180	7,030	47,132	334,587,805
아이티센피엔에스 (232830)	2,645	-45	-1.67	2,690	2,725	2,615	37,356	99,747,030
싸이닉솔루션 (234030)	13,000	2250	20.93	11,050	13,670	10,840	42,912,704	549,537,528,140
폴라리스세원 (234100)	1,203	-7	-.58	1,215	1,223	1,194	634,764	764,502,979
에스트래픽 (234300)	4,125	-20	-.48	4,130	4,175	4,105	84,969	351,399,415
헥토파이낸셜 (234340)	28,300	200	.71	27,750	30,400	27,050	913,042	26,088,371,825
녹십자웰빙 (234690)	9,330	-100	-1.06	9,480	9,500	9,290	34,894	326,931,345
자이글 (234920)	5,860	140	2.45	5,740	6,090	5,660	583,742	3,424,159,565
메드팩토 (235980)	4,005	-20	-.5	4,025	4,105	4,005	100,392	405,363,572
슈프리마 (236200)	35,350	1000	2.91	34,650	36,150	34,400	64,676	2,298,489,925
엔비티 (236810)	4,055	-110	-2.64	4,210	4,220	4,025	1,060,383	4,356,654,923
에스티팜 (237690)	83,300	-2300	-2.69	86,500	86,700	83,200	102,589	8,636,467,950
피앤씨테크 (237750)	4,700	130	2.84	4,615	4,725	4,585	80,772	377,240,421
플레이디 (237820)	5,250	60	1.16	5,190	5,280	5,170	63,860	333,546,850
클리오 (237880)	16,250	0	0	16,330	16,420	16,110	110,723	1,798,373,925
앤디포스 (238090)	2,140	-60	-2.73	2,190	2,195	2,115	125,584	270,068,565
얼라인드 (238120)	3,350	45	1.36	3,310	3,385	3,275	110,168	365,861,955
비피도 (238200)	3,520	75	2.18	3,415	3,535	3,410	16,306	56,735,360
힘스 (238490)	3,395	75	2.26	3,345	3,435	3,330	10,123	34,024,025
이스트에이드 (239340)	2,260	20	.89	2,240	2,285	2,215	86,946	194,716,405
에이치엘사이언스 (239610)	12,270	130	1.07	12,060	12,290	12,060	2,752	33,655,755
피엔에이치테크 (239890)	5,230	50	.97	5,180	5,260	5,170	26,612	138,675,680
동방메디컬 (240550)	12,660	-280	-2.16	12,940	13,160	12,580	328,247	4,202,644,630
유진테크놀로지 (240600)	4,200	-5	-.12	4,190	4,220	4,170	10,096	42,442,319
원익IPS (240810)	28,400	1300	4.8	27,150	29,050	27,150	416,173	11,843,997,425
DSC인베스트먼트 (241520)	7,200	-180	-2.44	7,430	7,440	7,200	215,148	1,572,065,570
유니테크노 (241690)	2,980	5	.17	2,980	3,000	2,955	67,218	199,729,614
코스메카코리아 (241710)	67,200	700	1.05	66,300	68,700	64,700	178,927	12,027,508,150
메카로 (241770)	14,000	-80	-.57	14,350	14,350	13,740	24,522	341,271,395
티이엠씨씨엔에스 (241790)	7,420	120	1.64	7,370	7,450	7,250	46,577	344,501,480
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,590	180	1.73	10,410	10,690	10,370	31,168	328,737,270
나무기술 (242040)	1,674	5	.3	1,666	1,700	1,630	416,502	687,308,639
휴온스 (243070)	28,900	0	0	29,250	29,250	28,650	13,281	382,521,425
신흥에스이씨 (243840)	4,000	85	2.17	3,920	4,030	3,915	170,639	679,987,686
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)	1,625	-5	-.31	1,632	1,645	1,604	169,538	274,389,565
티앤알바이오팹 (246710)	5,000	-90	-1.77	5,190	5,190	4,985	75,331	380,852,115
아스타 (246720)	4,930	-55	-1.1	4,990	4,990	4,835	15,274	75,390,745
SCL사이언스 (246960)	3,100	-95	-2.97	3,195	3,195	3,100	54,353	170,824,575
에코프로비엠 (247540)	105,200	3700	3.65	103,100	106,900	102,300	659,029	69,425,566,850
나노씨엠에스 (247660)	5,400	100	1.89	5,310	5,510	5,310	14,378	77,716,950
보라티알 (250000)	10,240	-30	-.29	10,270	10,320	10,220	17,340	177,775,640
모비스 (250060)	2,650	-20	-.75	2,670	2,695	2,635	167,385	445,653,981
예선테크 (250930)	512	-6	-1.16	514	525	509	64,427	33,084,459
바이오에프디엔씨 (251120)	19,820	-90	-.45	19,970	20,400	19,630	42,580	845,182,670
와이엠티 (251370)	9,700	-100	-1.02	9,800	9,880	9,670	12,046	117,256,430
브이원텍 (251630)	5,310	20	.38	5,310	5,400	5,290	72,611	388,158,870
펌텍코리아 (251970)	60,400	-1600	-2.58	62,800	62,800	60,000	34,254	2,086,629,550
세화피앤씨 (252500)	875	22	2.58	858	878	852	250,360	215,822,680
샘씨엔에스 (252990)	4,780	50	1.06	4,730	4,815	4,725	121,600	581,455,886
스튜디오드래곤 (253450)	47,550	-150	-.31	47,850	49,050	47,150	110,576	5,287,969,250
네오셈 (253590)	8,890	20	.23	8,930	9,070	8,880	141,271	1,262,245,300
수젠텍 (253840)	6,810	0	0	6,820	6,950	6,780	158,248	1,085,645,380
자비스 (254120)	1,484	8	.54	1,480	1,489	1,447	84,248	123,960,825
미래반도체 (254490)	17,840	90	.51	18,210	18,560	17,720	258,965	4,687,394,015
SG (255220)	2,055	40	1.99	2,020	2,075	2,020	595,758	1,221,737,505
야스 (255440)	7,900	-80	-1	8,010	8,650	7,860	165,679	1,362,085,120
한독크린텍 (256150)	6,160	10	.16	6,160	6,190	6,060	11,201	68,560,790
포인트엔지니어링 (256630)	1,181	2	.17	1,170	1,184	1,167	56,060	65,853,575
한국비엔씨 (256840)	5,110	-60	-1.16	5,200	5,220	5,090	185,601	952,339,790
킵스파마 (256940)	17,310	520	3.1	16,800	17,890	16,760	188,033	3,251,232,355
피엔티엠에스 (257370)	3,150	-50	-1.56	3,195	3,225	3,145	22,689	72,202,437
실리콘투 (257720)	54,400	-200	-.37	54,300	55,600	53,100	897,594	48,805,118,750
케일럼 (258610)	1,995	-40	-1.97	2,035	2,035	1,985	33,019	66,038,891
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	9,590	80	.84	9,530	9,700	9,400	82,089	786,523,990
알리코제약 (260660)	4,595	-15	-.33	4,610	4,640	4,540	94,059	431,425,953
씨티케이 (260930)	5,030	455	9.95	4,720	5,600	4,720	10,286,748	54,529,649,336
에스앤디 (260970)	131,700	-2800	-2.08	134,100	134,300	128,500	58,039	7,617,415,500
덴티스 (261200)	6,780	20	.3	6,760	6,820	6,670	27,611	186,475,600
차백신연구소 (261780)	3,080	35	1.15	3,045	3,085	3,045	50,422	154,621,725
에이프로 (262260)	6,740	20	.3	6,700	6,920	6,700	137,830	938,226,420
아이퀘스트 (262840)	2,455	-55	-2.19	2,555	2,555	2,415	90,163	221,190,967
디케이앤디 (263020)	2,945	-5	-.17	2,965	2,980	2,925	5,200	15,293,475
유틸렉스 (263050)	2,570	5	.19	2,570	2,690	2,465	352,688	905,458,386
덕우전자 (263600)	4,770	95	2.03	4,720	4,780	4,690	20,845	98,901,650
디알젬 (263690)	5,630	-10	-.18	5,690	5,690	5,570	9,975	55,980,140
케어랩스 (263700)	4,870	710	17.07	4,270	5,000	4,270	2,244,520	10,600,414,154
디앤씨미디어 (263720)	17,740	-430	-2.37	18,190	18,520	17,720	64,388	1,163,058,295
펄어비스 (263750)	41,000	400	.99	41,000	41,550	40,550	107,848	4,416,327,150
유에스티 (263770)	2,055	-5	-.24	2,060	2,075	2,030	13,866	28,376,633
데이타솔루션 (263800)	5,720	-110	-1.89	5,950	6,020	5,710	460,219	2,701,266,925
상신전자 (263810)	3,130	0	0	3,140	3,160	3,090	36,900	114,753,135
지니언스 (263860)	23,250	600	2.65	22,850	23,900	22,450	83,382	1,936,104,150
휴엠앤씨 (263920)	987	37	3.89	950	987	949	67,145	65,262,899
유비쿼스 (264450)	8,250	30	.36	8,240	8,290	8,190	19,645	161,805,935
씨앤지하이테크 (264660)	12,250	-30	-.24	12,280	12,440	12,250	23,703	291,398,980
이랜시스 (264850)	4,740	20	.42	4,725	4,755	4,700	63,777	301,140,749
AP시스템 (265520)	17,880	-190	-1.05	18,100	18,430	17,880	222,290	4,029,201,315
영화테크 (265560)	8,070	180	2.28	7,900	8,070	7,870	25,956	206,983,765
엔에프씨 (265740)	11,400	280	2.52	11,100	11,630	10,960	238,037	2,683,774,880
나인테크 (267320)	4,480	-45	-.99	4,535	4,685	4,385	2,668,933	11,993,014,464
배럴 (267790)	4,475	-70	-1.54	4,545	4,575	4,475	8,469	38,064,090
매일유업 (267980)	39,300	200	.51	39,150	39,500	38,950	9,515	372,864,300
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,423	90	6.75	1,339	1,457	1,309	3,107,351	4,345,409,064
에브리봇 (270660)	16,470	0	0	16,480	16,510	16,320	29,989	491,787,615
뉴트리 (270870)	5,580	-60	-1.06	5,570	5,680	5,530	18,264	101,887,760
팸텍 (271830)	1,677	-3	-.18	1,680	1,694	1,670	21,328	35,780,748
케이엔제이 (272110)	18,380	-430	-2.29	18,890	18,950	18,330	58,597	1,091,816,120
이녹스첨단소재 (272290)	23,600	800	3.51	22,950	24,300	22,900	346,007	8,207,862,400
와이즈버즈 (273060)	1,120	0	0	1,127	1,138	1,112	289,573	325,784,732
와이엠텍 (273640)	9,530	40	.42	9,500	9,600	9,460	12,191	115,983,805
켄코아에어로스페이스 (274090)	12,100	40	.33	12,030	12,240	11,940	66,415	803,792,100
이노시뮬레이션 (274400)	5,200	10	.19	5,190	5,300	5,150	16,866	87,732,950
에스에스알 (275630)	3,380	15	.45	3,365	3,440	3,335	1,738	5,877,435
스코넥 (276040)	3,185	-15	-.47	3,270	3,270	3,055	442,847	1,380,852,845
한울앤제주 (276730)	2,175	15	.69	2,160	2,210	2,150	34,885	75,718,268
린드먼아시아 (277070)	5,150	-50	-.96	5,200	5,300	5,150	20,731	107,962,990
인산가 (277410)	1,378	-2	-.14	1,385	1,400	1,373	273,131	377,511,066
레인보우로보틱스 (277810)	269,000	-1500	-.55	271,000	271,500	266,500	80,458	21,628,038,250
티에스아이 (277880)	5,300	60	1.15	5,240	5,370	5,240	38,747	204,708,195
천보 (278280)	40,450	750	1.89	40,850	41,550	40,000	31,396	1,285,973,600
HLB바이오스텝 (278650)	1,460	2	.14	1,457	1,490	1,456	302,234	445,664,351
미디어젠 (279600)	13,000	190	1.48	12,830	13,030	12,500	24,263	312,036,205
레이크머티리얼즈 (281740)	11,900	110	.93	11,840	12,170	11,820	222,998	2,672,913,795
금양그린파워 (282720)	10,280	50	.49	10,440	10,630	10,240	48,802	509,598,850
코윈테크 (282880)	12,390	90	.73	12,340	12,470	12,310	16,330	202,327,665
카이노스메드 (284620)	1,182	-47	-3.82	1,219	1,239	1,140	114,680	134,667,905
노바텍 (285490)	18,500	190	1.04	18,900	19,360	18,430	136,809	2,593,488,165
진영 (285800)	2,255	-5	-.22	2,285	2,440	2,245	810,499	1,890,629,294
나노실리칸첨단소재 (286750)	1,883	147	8.47	1,750	2,070	1,750	887,909	1,678,790,699
인투셀 (287840)	28,750	0	0	28,750	29,300	28,000	690,855	19,778,717,000
브릿지바이오테라퓨틱스 (288330)	2,975	-45	-1.49	3,150	3,225	2,870	6,246,128	18,898,286,159
에스퓨얼셀 (288620)	11,680	-20	-.17	11,700	11,940	11,520	38,362	447,701,995
모아데이타 (288980)	1,346	40	3.06	1,319	1,370	1,310	304,248	409,968,111
아이스크림에듀 (289010)	1,990	17	.86	1,981	1,995	1,966	112,509	222,957,207
SV인베스트먼트 (289080)	1,716	3	.18	1,727	1,750	1,684	249,671	430,131,380
자이언트스텝 (289220)	8,100	40	.5	8,070	8,150	7,950	64,466	518,700,795
웨이비스 (289930)	9,090	-30	-.33	9,150	9,210	8,700	55,446	502,726,520
트윔 (290090)	8,300	-80	-.95	8,650	8,650	8,290	2,283	19,179,580
DH오토리드 (290120)	2,690	5	.19	2,685	2,740	2,670	10,134	27,233,747
휴네시온 (290270)	3,645	-60	-1.62	3,705	3,710	3,630	32,551	118,976,905
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,645	-9	-.54	1,654	1,654	1,562	16,064	26,273,162
디케이티 (290550)	6,500	-30	-.46	6,540	6,690	6,400	106,403	695,498,890
신시웨이 (290560)	6,870	-50	-.72	6,920	6,920	6,810	8,057	55,054,555
엘앤씨바이오 (290650)	31,300	300	.97	31,300	33,300	30,700	628,766	20,129,738,950
네오펙트 (290660)	1,386	6	.43	1,380	1,407	1,324	161,239	219,523,675
대보마그네틱 (290670)	18,750	-200	-1.06	19,290	19,290	18,650	58,122	1,093,894,145
소룩스 (290690)	4,680	-95	-1.99	4,775	4,800	4,650	796,605	3,757,095,321
푸드나무 (290720)	2,220	-5	-.22	2,340	2,340	2,090	45,059	98,132,010
액트로 (290740)	5,450	10	.18	5,390	5,560	5,380	5,327	29,135,820
엔피 (291230)	1,650	-23	-1.37	1,670	1,691	1,642	74,051	122,705,659
압타머사이언스 (291650)	1,194	-3	-.25	1,197	1,237	1,190	461,086	558,600,022
핀텔 (291810)	2,590	40	1.57	2,530	2,605	2,530	36,401	94,085,595
카카오게임즈 (293490)	18,200	-270	-1.46	18,790	18,830	18,110	317,434	5,833,193,415
나우IB (293580)	1,430	-30	-2.05	1,442	1,469	1,423	858,801	1,235,983,511
압타바이오 (293780)	8,960	40	.45	8,930	9,210	8,660	365,745	3,264,606,885
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,075	45	1.12	4,080	4,110	4,005	13,851	56,285,495
쿠콘 (294570)	41,600	3200	8.33	37,950	43,850	36,550	2,953,979	121,693,773,550
서남 (294630)	3,010	5	.17	3,045	3,105	2,985	319,637	971,869,595
에이치브이엠 (295310)	28,500	50	.18	29,000	29,250	28,400	89,243	2,550,223,200
이노룰스 (296640)	7,580	20	.26	7,480	7,580	7,420	9,053	67,630,890
씨에스베어링 (297090)	7,310	110	1.53	7,370	7,400	7,230	102,564	750,315,950
알로이스 (297570)	908	-18	-1.94	918	948	907	30,672	28,077,037
HB솔루션 (297890)	2,350	45	1.95	2,310	2,370	2,310	278,864	654,446,276
에스씨엠생명과학 (298060)	939	35	3.87	904	956	904	77,538	72,060,664
에이비엘바이오 (298380)	68,800	800	1.18	67,500	71,000	66,800	656,584	45,346,950,050
더네이쳐홀딩스 (298540)	12,480	10	.08	12,570	12,590	12,460	23,095	288,783,615
슈어소프트테크 (298830)	5,530	30	.55	5,560	5,640	5,490	416,103	2,311,161,025
하나기술 (299030)	23,000	300	1.32	22,700	23,300	22,550	41,344	952,380,075
더블유에스아이 (299170)	1,773	15	.85	1,762	1,803	1,760	124,571	221,481,616
셀리드 (299660)	4,315	-15	-.35	4,275	4,365	4,215	829,674	3,550,534,497
위지윅스튜디오 (299900)	1,069	-17	-1.57	1,087	1,091	1,045	1,103,883	1,170,325,123
플리토 (300080)	12,000	-250	-2.04	12,150	12,330	11,910	34,097	411,225,160
라온피플 (300120)	4,150	-50	-1.19	4,200	4,230	4,130	53,493	223,103,622
바이브컴퍼니 (301300)	5,330	-170	-3.09	5,500	5,650	5,310	44,705	241,890,590
이노메트리 (302430)	7,900	0	0	7,910	8,030	7,890	12,414	98,624,290
리메드 (302550)	3,455	-100	-2.81	3,580	3,580	3,450	87,114	303,576,015
지니틱스 (303030)	1,011	-6	-.59	1,017	1,023	1,008	57,391	58,239,221
프로티아 (303360)	3,205	-25	-.77	3,250	3,290	3,155	8,487	27,220,245
이노뎁 (303530)	6,900	80	1.17	6,850	6,950	6,780	11,153	76,382,265
동국생명과학 (303810)	9,040	40	.44	9,040	9,070	8,960	63,909	576,423,400
솔트룩스 (304100)	43,800	-1050	-2.34	45,050	45,400	43,700	119,055	5,264,749,100
에스바이오메딕스 (304360)	20,000	-50	-.25	20,150	20,150	19,800	44,166	882,221,180
피플바이오 (304840)	2,425	10	.41	2,400	2,455	2,395	74,541	179,975,846
마이크로디지탈 (305090)	9,790	-80	-.81	10,000	10,030	9,710	30,488	298,347,985
에스제이그룹 (306040)	4,110	25	.61	4,090	4,125	4,085	7,182	29,453,855
네온테크 (306620)	2,140	20	.94	2,140	2,180	2,130	192,981	415,351,487
아이엘 (307180)	2,645	-60	-2.22	2,735	2,735	2,645	75,555	201,714,030
원바이오젠 (307280)	5,530	0	0	5,530	5,590	5,470	13,004	71,711,130
국전약품 (307750)	3,625	-15	-.41	3,655	3,700	3,625	63,046	230,240,496
비투엔 (307870)	1,520	330	27.73	1,205	1,547	1,205	9,600,463	14,066,114,240
컴퍼니케이 (307930)	6,330	40	.64	6,290	6,370	6,250	45,627	288,520,080
바이젠셀 (308080)	3,005	-15	-.5	3,030	3,035	2,980	43,137	129,942,316
형지글로벌 (308100)	5,800	960	19.83	4,730	6,220	4,690	20,136,349	113,275,489,052
셀비온 (308430)	23,400	50	.21	23,350	24,050	22,850	167,559	3,916,076,400
오하임앤컴퍼니 (309930)	3,110	-80	-2.51	3,190	3,295	3,100	129,447	408,110,272
LB인베스트먼트 (309960)	5,170	70	1.37	5,100	5,190	5,030	131,159	672,811,215
애니플러스 (310200)	5,850	180	3.17	5,710	6,170	5,680	1,646,265	9,786,302,205
보로노이 (310210)	123,900	-1000	-.8	123,800	126,000	120,900	99,005	12,188,054,350
디와이씨 (310870)	1,480	-3	-.2	1,477	1,483	1,463	31,173	45,945,286
지오엘리먼트 (311320)	6,610	50	.76	6,610	6,700	6,540	11,368	74,983,600
네오크레마 (311390)	5,500	-60	-1.08	5,590	5,590	5,450	15,685	85,998,660
CJ 바이오사이언스 (311690)	9,850	80	.82	9,780	9,920	9,710	15,117	148,811,535
에이에프더블류 (312610)	1,289	2	.16	1,286	1,289	1,274	3,767	4,843,036
캐리 (313760)	4,845	380	8.51	4,485	4,990	4,480	519,444	2,467,089,829
지놈앤컴퍼니 (314130)	2,915	-70	-2.35	3,015	3,035	2,900	167,430	493,742,736
알피바이오 (314140)	5,900	-40	-.67	5,940	5,960	5,890	16,498	97,577,490
바이오다인 (314930)	14,870	-100	-.67	15,190	15,190	14,750	31,471	467,306,985
딥노이드 (315640)	5,540	-240	-4.15	5,780	5,800	5,510	190,192	1,069,822,035
라닉스 (317120)	2,035	48	2.42	2,005	2,060	1,999	74,991	152,078,134
TS트릴리온 (317240)	235	-2	-.84	237	251	233	2,496,534	599,863,359
덕산테코피아 (317330)	16,170	310	1.95	15,890	16,930	15,890	193,939	3,191,518,845
캐리소프트 (317530)	5,060	160	3.27	4,900	5,150	4,800	31,620	158,114,570
퀀타매트릭스 (317690)	3,500	90	2.64	3,410	3,500	3,305	164,940	571,807,526
엑스페릭스 (317770)	3,785	-105	-2.7	3,920	3,940	3,775	495,789	1,894,511,640
에스피시스템스 (317830)	6,990	-70	-.99	7,060	7,060	6,850	57,015	395,681,475
대모 (317850)	7,650	30	.39	7,700	7,700	7,580	14,229	108,562,900
엔바이오니아 (317870)	14,100	-150	-1.05	14,250	14,520	13,930	19,487	275,534,090
KBG (318000)	4,540	0	0	4,525	4,545	4,500	21,428	97,053,035
팜스빌 (318010)	3,810	-110	-2.81	3,990	3,990	3,810	33,780	130,259,140
포인트모바일 (318020)	5,120	-20	-.39	5,230	5,340	5,020	35,894	185,306,000
셀바이오휴먼텍 (318160)	7,210	10	.14	7,200	7,290	7,090	28,935	208,112,060
비비씨 (318410)	10,190	-160	-1.55	10,350	10,450	10,110	19,477	199,163,315
현대무벡스 (319400)	5,060	50	1	5,060	5,160	5,000	686,426	3,484,625,940
피에스케이 (319660)	19,810	1560	8.55	18,350	20,500	18,300	1,063,344	20,838,730,765
한울반도체 (320000)	2,525	25	1	2,500	2,560	2,445	150,714	372,783,315
프로이천 (321260)	2,075	20	.97	2,050	2,090	2,050	51,890	107,511,915
센서뷰 (321370)	1,432	0	0	1,426	1,444	1,408	316,896	452,278,698
티움바이오 (321550)	5,180	-50	-.96	5,230	5,290	5,040	63,759	326,749,270
아티스트컴퍼니 (321820)	7,720	-10	-.13	7,830	7,870	7,670	35,669	276,053,240
LS티라유텍 (322180)	5,250	-40	-.76	5,290	5,300	5,180	57,045	299,828,935
오로스테크놀로지 (322310)	20,100	160	.8	20,000	20,500	20,000	29,634	600,855,100
제이엘케이 (322510)	6,670	-90	-1.33	6,760	6,880	6,630	74,082	499,570,650
코퍼스코리아 (322780)	1,047	-28	-2.6	1,075	1,089	1,035	230,841	242,123,445
태성 (323280)	27,450	350	1.29	27,150	28,000	27,150	109,025	3,000,565,375
다원넥스뷰 (323350)	7,450	-20	-.27	7,410	7,490	7,350	28,460	210,497,730
박셀바이오 (323990)	9,910	110	1.12	9,880	10,000	9,800	66,829	661,315,875
RF머트리얼즈 (327260)	5,850	0	0	5,850	6,070	5,840	22,010	130,074,005
루닛 (328130)	47,700	-100	-.21	47,950	48,100	46,950	186,521	8,858,298,900
솔트웨어 (328380)	1,216	36	3.05	1,180	1,230	1,180	92,272	111,818,383
위더스제약 (330350)	7,770	-10	-.13	7,780	7,840	7,690	47,184	365,682,980
스톤브릿지벤처스 (330730)	4,865	-105	-2.11	4,935	5,020	4,820	110,906	545,178,158
네패스아크 (330860)	14,060	680	5.08	13,490	14,200	13,420	85,851	1,186,420,125
포커스에이아이 (331380)	2,615	-10	-.38	2,700	2,700	2,475	349,462	898,273,160
밸로프 (331520)	635	-1	-.16	635	644	630	242,768	153,796,990
셀레믹스 (331920)	3,150	5	.16	3,140	3,190	3,110	10,743	34,000,257
누보 (332290)	1,274	42	3.41	1,232	1,278	1,220	99,458	124,576,144
아이디피 (332370)	4,840	65	1.36	4,780	4,845	4,780	8,442	40,654,789
PS일렉트로닉스 (332570)	3,250	50	1.56	3,200	3,310	3,200	659,804	2,151,246,742
모코엠시스 (333050)	1,480	-3	-.2	1,483	1,499	1,464	93,237	137,511,223
일승 (333430)	4,080	-95	-2.28	4,175	4,180	4,080	138,984	571,745,179
엔시스 (333620)	7,010	-40	-.57	7,050	7,170	6,990	25,946	183,473,720
프레스티지바이오로직스 (334970)	4,520	-320	-6.61	4,845	5,120	4,520	743,158	3,578,264,473
프리시젼바이오 (335810)	3,030	-30	-.98	3,050	3,095	3,010	16,730	50,916,760
윙스풋 (335870)	2,030	0	0	2,005	2,035	1,980	16,701	33,354,557
비올 (335890)	12,500	0	0	12,480	12,600	12,480	337,282	4,219,891,515
웨이버스 (336060)	1,194	17	1.44	1,180	1,209	1,177	222,515	264,778,003
원텍 (336570)	11,560	-290	-2.45	11,850	11,850	11,410	458,167	5,290,867,865
탑런토탈솔루션 (336680)	4,140	65	1.6	4,090	4,150	4,090	64,431	265,688,141
젝시믹스 (337930)	5,970	90	1.53	5,850	6,200	5,850	83,000	496,276,000
뷰노 (338220)	18,550	-230	-1.22	18,900	19,000	18,470	46,436	863,263,830
와이바이오로직스 (338840)	11,810	-170	-1.42	12,040	12,190	11,200	106,565	1,270,045,200
아이비김영 (339950)	2,125	-20	-.93	2,130	2,170	2,115	62,100	132,484,142
다보링크 (340360)	1,540	15	.98	1,526	1,564	1,522	250,932	385,942,418
세림B&G (340440)	1,793	211	13.34	1,584	1,999	1,578	22,385,410	41,636,420,487
지씨지놈 (340450)	9,220	420	4.77	8,930	9,470	8,770	1,086,526	10,053,766,765
티앤엘 (340570)	61,900	400	.65	61,800	63,900	60,900	114,754	7,137,605,300
시선AI (340810)	4,205	-85	-1.98	4,290	4,290	4,155	208,774	880,395,182
유일에너테크 (340930)	1,449	-6	-.41	1,460	1,495	1,444	74,225	108,413,789
이노진 (344860)	2,055	35	1.73	2,025	2,080	2,025	53,657	110,308,294
센코 (347000)	2,495	0	0	2,500	2,535	2,490	78,884	197,605,030
스피어 (347700)	10,330	130	1.27	10,200	10,540	9,980	199,271	2,039,490,420
피엔케이피부임상연구센타 (347740)	3,060	260	9.29	2,805	3,115	2,790	613,010	1,829,723,957
핌스 (347770)	1,500	-21	-1.38	1,521	1,521	1,500	32,646	49,135,506
디앤디파마텍 (347850)	127,400	-400	-.31	130,000	130,000	122,700	191,617	24,042,552,400
알체라 (347860)	3,000	-105	-3.38	3,115	3,115	2,970	771,676	2,325,184,923
엠투아이 (347890)	5,520	-50	-.9	5,590	5,620	5,500	15,513	85,706,825
모비릭스 (348030)	4,415	5	.11	4,400	4,540	4,370	7,848	34,950,604
큐라티스 (348080)	983	-9	-.91	990	1,030	976	142,752	141,298,568
고바이오랩 (348150)	5,240	180	3.56	5,060	5,320	5,060	197,375	1,031,674,410
넥스틴 (348210)	49,000	-100	-.2	48,800	49,900	48,800	54,534	2,684,496,350
뉴로메카 (348340)	23,300	-50	-.21	23,400	23,500	23,050	21,659	503,765,050
위드텍 (348350)	10,630	180	1.72	10,400	10,780	10,210	172,157	1,805,405,505
엔켐 (348370)	58,100	2100	3.75	56,500	59,200	56,100	250,840	14,586,411,250
넥사다이내믹스 (351320)	2,160	25	1.17	2,135	2,160	2,115	7,499	16,021,440
이삭엔지니어링 (351330)	6,990	-10	-.14	7,000	7,100	6,980	21,581	151,588,740
차이커뮤니케이션 (351870)	7,110	10	.14	7,140	7,220	7,040	17,036	121,242,580
스톰테크 (352090)	3,930	-5	-.13	3,940	3,965	3,910	121,112	477,050,706
씨앤씨인터내셔널 (352480)	43,700	-1200	-2.67	44,300	44,700	43,500	140,990	6,204,792,700
씨앤투스 (352700)	2,690	-15	-.55	2,705	2,715	2,645	13,923	37,352,632
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,325	15	.35	4,375	4,375	4,290	22,014	94,757,844
인바이오 (352940)	2,600	35	1.36	2,590	2,640	2,530	11,013	28,384,300
휴럼 (353190)	700	2	.29	704	710	692	78,261	54,596,219
오토앤 (353590)	3,470	0	0	3,470	3,470	3,445	9,412	32,583,945
이지바이오 (353810)	5,340	-30	-.56	5,350	5,390	5,270	118,010	627,966,050
엔젠바이오 (354200)	1,945	-50	-2.51	1,995	1,995	1,918	106,049	206,446,896
알멕 (354320)	23,750	0	0	23,700	24,000	23,600	11,479	273,652,325
코스텍시스 (355150)	10,900	1500	15.96	9,520	11,080	9,410	383,629	3,966,819,425
크라우드웍스 (355390)	9,120	100	1.11	9,050	9,160	8,920	79,979	721,888,165
에이텀 (355690)	5,960	-20	-.33	5,910	6,140	5,760	37,258	221,104,550
엑스게이트 (356680)	7,880	-30	-.38	7,900	7,970	7,830	95,424	751,848,870
티엘비 (356860)	22,850	-200	-.87	22,900	23,700	22,850	90,210	2,085,364,800
싸이버원 (356890)	3,480	85	2.5	3,395	4,055	3,390	3,596,397	13,638,133,316
에이치피오 (357230)	2,610	5	.19	2,610	2,620	2,575	48,610	125,891,910
석경에이티 (357550)	50,700	2250	4.64	49,200	50,700	48,450	21,449	1,058,109,300
아모센스 (357580)	6,880	270	4.08	6,680	6,950	6,650	69,325	473,627,265
솔브레인 (357780)	194,700	14900	8.29	180,100	196,900	180,100	60,662	11,560,810,250
SKAI (357880)	2,430	-25	-1.02	2,490	2,520	2,420	698,539	1,718,549,300
지아이이노베이션 (358570)	20,100	700	3.61	19,710	20,500	19,660	386,157	7,781,871,820
씨엔알리서치 (359090)	1,026	0	0	1,026	1,034	1,020	44,091	45,146,694
탑머티리얼 (360070)	24,750	100	.41	24,650	25,350	24,550	28,153	703,595,750
코셈 (360350)	8,670	160	1.88	8,510	8,670	8,450	26,440	227,323,060
제노코 (361390)	18,110	-320	-1.74	18,450	18,460	18,100	16,397	298,409,300
알비더블유 (361570)	2,265	65	2.95	2,235	2,295	2,195	82,247	184,983,992
삼영에스앤씨 (361670)	4,310	0	0	4,385	4,385	4,280	5,084	21,850,690
청담글로벌 (362320)	6,150	30	.49	6,120	6,180	6,030	89,352	546,381,740
드림인사이트 (362990)	2,210	-45	-2	2,255	2,290	2,185	126,698	280,233,420
진시스템 (363250)	6,140	-160	-2.54	6,320	6,350	6,090	58,314	364,304,170
모비데이즈 (363260)	1,826	0	0	1,826	1,844	1,809	240,372	438,650,284
에이아이코리아 (364950)	8,440	240	2.93	8,250	8,670	8,200	118,656	1,004,967,740
큐라클 (365270)	5,260	265	5.31	5,110	5,620	5,030	294,214	1,591,374,505
에스와이스틸텍 (365330)	4,840	205	4.42	4,735	4,925	4,720	546,982	2,650,096,238
성일하이텍 (365340)	34,600	500	1.47	34,100	35,350	34,050	28,754	1,000,293,450
하이딥 (365590)	553	-6	-1.07	559	568	550	289,138	160,191,388
브이씨 (365900)	3,795	-10	-.26	3,775	3,810	3,750	8,380	31,747,885
공구우먼 (366030)	4,395	-40	-.9	4,470	4,470	4,370	112,558	495,496,170
플래티어 (367000)	4,750	90	1.93	4,610	4,830	4,540	4,406	20,639,551
아이씨에이치 (368600)	2,640	0	0	2,640	2,700	2,615	27,135	71,842,970
파이버프로 (368770)	6,070	-10	-.16	6,060	6,140	6,050	48,730	297,048,655
오에스피 (368970)	2,825	25	.89	2,800	2,895	2,785	16,666	46,885,262
블리츠웨이엔터테인먼트 (369370)	1,414	-24	-1.67	1,438	1,460	1,411	17,750	25,528,349
퓨런티어 (370090)	14,890	510	3.55	14,900	14,980	14,650	71,066	1,052,890,810
풍원정밀 (371950)	10,380	-200	-1.89	10,580	10,580	10,280	37,308	387,232,570
윤성에프앤씨 (372170)	29,600	1150	4.04	29,050	29,800	28,800	20,127	591,402,075
큐로셀 (372320)	31,200	200	.65	31,100	31,550	30,750	29,705	926,628,875
아이티아이즈 (372800)	7,480	-60	-.8	7,540	7,670	7,180	46,237	341,620,270
엑셀세라퓨틱스 (373110)	3,125	-30	-.95	3,155	3,175	3,115	50,844	159,287,090
데이원컴퍼니 (373160)	6,380	-40	-.62	6,420	6,540	6,360	20,250	129,871,510
엠아이큐브솔루션 (373170)	8,930	310	3.6	8,620	9,030	8,550	13,662	120,771,270
엑스플러스 (373200)	700	-15	-2.1	715	729	685	835,521	585,343,822
피코그램 (376180)	3,410	-20	-.58	3,425	3,510	3,400	345,685	1,192,253,469
에이치이엠파마 (376270)	19,400	-400	-2.02	19,820	19,820	19,200	19,829	384,837,055
씨유테크 (376290)	3,395	40	1.19	3,390	3,400	3,345	5,841	19,720,670
디어유 (376300)	59,700	-900	-1.49	60,600	61,750	58,900	139,215	8,340,948,050
로킷헬스케어 (376900)	17,440	40	.23	18,020	18,050	17,200	643,301	11,303,030,440
노을 (376930)	2,120	85	4.18	2,035	2,120	2,035	364,255	758,273,235
원티드랩 (376980)	5,120	80	1.59	5,030	5,130	4,980	70,303	355,982,220
비트맥스 (377030)	5,100	240	4.94	5,050	5,200	4,830	2,233,684	11,206,290,490
프롬바이오 (377220)	2,105	15	.72	2,090	2,140	2,090	154,470	326,860,095
이지트로닉스 (377330)	4,600	-75	-1.6	4,630	4,675	4,580	16,188	74,559,485
리파인 (377450)	17,100	240	1.42	16,900	17,200	16,640	238,156	4,042,055,175
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	21,150	-450	-2.08	21,700	21,800	20,950	72,097	1,538,553,275
필에너지 (378340)	12,770	170	1.35	12,730	12,870	12,660	41,497	530,422,715
샤페론 (378800)	3,000	-5	-.17	3,010	3,035	2,980	230,305	690,437,812
옵티코어 (380540)	1,790	0	0	1,785	1,826	1,730	407,753	718,090,379
제닉스 (381620)	7,330	210	2.95	7,110	7,510	7,110	45,907	336,724,750
온코크로스 (382150)	10,710	210	2	10,630	11,120	10,410	176,677	1,896,199,140
지아이텍 (382480)	2,095	10	.48	2,085	2,125	2,080	56,525	118,874,293
지앤비에스 에코 (382800)	3,885	5	.13	3,910	3,950	3,850	123,367	479,546,825
원준 (382840)	9,330	90	.97	9,240	9,470	9,240	50,339	471,493,520
범한퓨얼셀 (382900)	18,250	-120	-.65	18,370	18,550	18,250	17,798	326,118,140
에코프로에이치엔 (383310)	26,000	1250	5.05	25,250	26,200	25,150	126,917	3,276,171,275
디티앤씨알오 (383930)	3,900	-15	-.38	3,915	3,955	3,895	45,626	178,499,267
코어라인소프트 (384470)	5,430	-50	-.91	5,510	5,520	5,400	110,763	602,639,090
파인메딕스 (387570)	7,610	150	2.01	7,460	7,640	7,440	46,544	351,042,945
지투파워 (388050)	9,220	-100	-1.07	9,420	9,420	9,170	167,146	1,550,019,875
지에프씨생명과학 (388610)	23,950	300	1.27	23,650	26,350	23,100	2,375,441	59,176,897,400
유일로보틱스 (388720)	70,900	-1500	-2.07	72,700	72,900	70,900	80,457	5,746,248,700
라이콤 (388790)	2,490	60	2.47	2,460	2,505	2,430	181,371	451,452,795
파로스아이바이오 (388870)	6,050	30	.5	6,100	6,100	5,990	45,195	272,045,985
자람테크놀로지 (389020)	48,550	5050	11.61	43,700	49,500	43,700	247,577	11,798,727,350
지니너스 (389030)	2,230	0	0	2,265	2,265	2,195	176,028	390,631,630
포바이포 (389140)	13,560	-250	-1.81	13,810	14,000	13,540	147,646	2,022,190,535
대명에너지 (389260)	26,500	1050	4.13	27,650	28,450	26,050	264,049	7,158,229,350
인벤티지랩 (389470)	31,450	-400	-1.26	31,550	31,850	31,200	61,746	1,940,714,825
에스비비테크 (389500)	21,450	300	1.42	21,100	21,450	20,950	25,565	540,935,800
넥스트바이오메디컬 (389650)	45,000	1300	2.97	43,700	45,600	43,500	54,686	2,442,043,375
유디엠텍 (389680)	656	-6	-.91	662	667	655	203,406	134,294,545
코닉오토메이션 (391710)	1,590	-9	-.56	1,599	1,619	1,583	57,209	90,999,712
토마토시스템 (393210)	7,000	-20	-.28	7,020	7,100	6,950	133,362	936,424,125
더블유씨피 (393890)	7,170	110	1.56	7,140	7,340	7,120	335,065	2,423,243,180
대진첨단소재 (393970)	9,180	380	4.32	8,800	9,290	8,800	181,979	1,645,884,800
오픈엣지테크놀로지 (394280)	13,380	0	0	13,400	13,720	13,380	62,656	846,984,920
쓰리빌리언 (394800)	6,730	-160	-2.32	6,960	6,970	6,710	303,284	2,069,336,645
넥스트칩 (396270)	6,600	500	8.2	5,950	6,710	5,850	558,187	3,552,554,200
세아메카닉스 (396300)	3,060	-60	-1.92	3,160	3,265	3,060	551,926	1,750,401,443
워트 (396470)	7,850	70	.9	7,840	7,890	7,780	30,820	241,858,730
에이프릴바이오 (397030)	17,560	-390	-2.17	17,960	17,970	17,500	161,620	2,856,290,840
에스지헬스케어 (398120)	3,325	10	.3	3,315	3,410	3,300	47,210	158,168,575
가온칩스 (399720)	44,900	1050	2.39	44,400	45,450	44,300	69,894	3,149,684,425
코난테크놀로지 (402030)	39,200	-150	-.38	39,650	40,000	38,800	49,222	1,929,810,600
그린리소스 (402490)	13,630	0	0	13,650	13,840	13,600	22,845	313,161,100
우듬지팜 (403490)	1,925	-7	-.36	1,934	1,969	1,925	280,173	542,497,853
HPSP (403870)	26,250	300	1.16	26,150	26,900	26,150	451,365	11,932,304,600
플라즈맵 (405000)	8,940	100	1.13	8,840	9,060	8,840	804	7,213,090
큐알티 (405100)	13,200	210	1.62	12,990	13,330	12,990	33,691	444,961,170
나라셀라 (405920)	2,450	0	0	2,450	2,480	2,435	7,645	18,775,100
뷰티스킨 (406820)	12,940	-170	-1.3	13,380	13,380	12,900	3,179	41,239,990
꿈비 (407400)	7,740	-40	-.51	7,800	7,950	7,700	189,215	1,479,080,835
스튜디오미르 (408900)	4,055	-125	-2.99	4,150	4,190	4,005	1,213,471	4,948,251,758
메쎄이상 (408920)	2,400	15	.63	2,400	2,405	2,350	62,870	149,316,210
샌즈랩 (411080)	8,280	-160	-1.9	8,500	8,500	8,270	55,045	460,609,410
레이저쎌 (412350)	3,070	55	1.82	3,015	3,090	3,015	26,400	80,660,846
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,060	50	.71	7,010	7,680	6,980	502,205	3,667,526,270
씨피시스템 (413630)	1,275	-6	-.47	1,281	1,292	1,272	119,572	152,781,397
비아이매트릭스 (413640)	17,350	-330	-1.87	17,680	17,890	16,990	163,870	2,823,656,905
스튜디오삼익 (415380)	8,840	70	.8	8,780	8,860	8,720	11,385	100,157,920
신성에스티 (416180)	37,750	1800	5.01	36,700	38,500	35,150	156,825	5,809,313,750
나노팀 (417010)	5,330	90	1.72	5,280	5,410	5,260	37,873	201,963,580
핑거스토리 (417180)	2,615	-20	-.76	2,635	2,700	2,605	185,616	489,600,507
LS머트리얼즈 (417200)	10,830	50	.46	10,800	11,050	10,800	139,392	1,518,293,465
제이아이테크 (417500)	3,500	60	1.74	3,480	3,535	3,440	70,056	244,481,931
트루엔 (417790)	9,730	0	0	9,730	9,790	9,630	19,174	186,059,750
저스템 (417840)	10,540	710	7.22	10,030	11,640	10,030	433,675	4,660,083,795
오브젠 (417860)	21,750	-50	-.23	21,800	22,050	21,400	52,101	1,130,480,900
모델솔루션 (417970)	11,210	0	0	11,210	11,310	11,150	7,344	82,404,090
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,085	20	.49	4,110	4,170	3,995	159,480	650,213,775
KT밀리의서재 (418470)	18,320	270	1.5	18,080	18,600	18,080	50,262	922,805,445
제이오 (418550)	8,510	200	2.41	8,370	8,590	8,340	82,918	704,063,540
E8 (418620)	4,715	-175	-3.58	4,900	4,900	4,690	209,448	995,875,540
삼기에너지솔루션즈 (419050)	1,774	20	1.14	1,754	1,781	1,754	278,489	492,980,895
엔젯 (419080)	7,110	180	2.6	6,960	7,200	6,910	41,791	294,468,780
산돌 (419120)	9,270	70	.76	9,250	9,730	9,200	97,803	923,379,530
SAMG엔터 (419530)	80,000	1800	2.3	80,300	81,500	78,000	114,951	9,114,724,750
비스토스 (419540)	1,482	-73	-4.69	1,551	1,559	1,476	372,625	559,998,610
제이투케이바이오 (420570)	10,070	-20	-.2	10,060	10,090	9,950	21,030	210,584,495
기가비스 (420770)	25,350	100	.4	25,100	25,800	25,100	7,643	194,954,900
벨로크 (424760)	953	3	.32	950	968	940	35,622	33,821,924
이뮨온시아 (424870)	5,600	-100	-1.75	5,680	5,730	5,450	2,260,238	12,608,823,140
스마트레이더시스템 (424960)	8,210	140	1.73	8,120	8,220	8,060	54,201	441,896,610
마이크로투나노 (424980)	8,970	590	7.04	8,390	9,080	8,390	94,005	839,964,795
티이엠씨 (425040)	7,200	170	2.42	7,040	7,300	7,040	117,940	849,087,080
티에프이 (425420)	30,750	1450	4.95	29,500	31,200	29,100	125,103	3,821,431,375
시지트로닉스 (429270)	6,770	150	2.27	6,620	6,780	6,440	142,514	941,092,295
신영스팩8호 (430220)	2,220	0	0	2,240	2,240	2,200	98,126	217,464,050
한싹 (430690)	5,720	80	1.42	5,610	5,900	5,550	464,994	2,674,360,330
케이쓰리아이 (431190)	5,230	-30	-.57	5,260	5,320	5,180	41,028	214,159,110
와이랩 (432430)	5,660	-30	-.53	5,730	5,760	5,650	39,278	223,558,605
케이엔에스 (432470)	10,630	220	2.11	10,530	10,770	10,450	16,055	170,596,890
퀄리타스반도체 (432720)	14,540	280	1.96	14,410	14,770	14,370	52,894	768,416,680
엠에프씨 (432980)	4,005	-40	-.99	4,000	4,045	3,955	11,921	47,529,180
모니터랩 (434480)	4,280	-10	-.23	4,290	4,360	4,180	55,182	237,085,997
에르코스 (435570)	22,000	550	2.56	21,500	23,250	21,200	648,416	14,555,893,150
삼현 (437730)	13,040	-60	-.46	13,120	13,210	13,020	73,720	965,577,170
버넥트 (438700)	4,740	170	3.72	4,570	4,740	4,520	57,782	270,322,074
마녀공장 (439090)	18,890	40	.21	18,990	18,990	18,780	80,730	1,521,477,115
블루엠텍 (439580)	4,850	-15	-.31	4,890	5,020	4,840	874,517	4,291,019,707
파두 (440110)	12,600	0	0	12,710	13,270	12,600	112,941	1,454,242,205
HB인베스트먼트 (440290)	2,260	-35	-1.53	2,295	2,315	2,260	110,185	252,229,206
오픈놀 (440320)	5,520	90	1.66	5,430	5,710	5,360	80,318	443,320,400
엔에이치스팩27호 (440820)	2,140	5	.23	2,135	2,140	2,135	24,878	53,234,865
파인엠텍 (441270)	7,090	430	6.46	6,800	7,800	6,670	3,538,883	26,292,639,490
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,310	0	0	10,320	10,330	10,310	6,485	66,926,195
레뷰코퍼레이션 (443250)	11,650	-130	-1.1	11,840	11,870	11,600	24,138	281,717,020
에스피소프트 (443670)	6,780	-80	-1.17	6,890	6,980	6,780	45,415	309,805,230
심플랫폼 (444530)	14,210	-460	-3.14	14,840	14,840	14,160	270,123	3,876,909,815
유안타제11호스팩 (444920)	2,045	-5	-.24	2,035	2,045	2,035	11,638	23,686,415
에이직랜드 (445090)	32,850	950	2.98	32,350	33,200	32,050	90,262	2,950,163,475
퓨릿 (445180)	6,530	170	2.67	6,430	6,610	6,360	34,411	224,349,795
비엔케이제1호스팩 (445360)	2,135	0	0	2,135	2,135	2,125	32,398	69,019,250
큐리옥스바이오시스템즈 (445680)	43,650	50	.11	44,200	44,750	43,200	85,341	3,754,798,825
신영스팩9호 (445970)	2,130	-5	-.23	2,135	2,135	2,125	33,721	71,962,230
유안타제12호스팩 (446150)	2,265	15	.67	2,250	2,290	2,250	18,254	41,465,350
미래에셋비전스팩2호 (446190)	2,700	100	3.85	2,615	2,710	2,610	145,003	385,635,850
메가터치 (446540)	4,340	0	0	4,330	4,460	4,300	402,680	1,759,345,534
하나26호스팩 (446750)	2,090	0	0	2,090	2,095	2,085	12,481	26,058,150
키움제8호스팩 (446840)	2,165	0	0	2,165	2,185	2,150	108,553	234,744,706
에코아이 (448280)	13,770	590	4.48	15,000	15,010	13,660	660,956	9,442,194,710
하나27호스팩 (448370)	2,095	-5	-.24	2,090	2,095	2,080	20,944	43,590,204
코츠테크놀로지 (448710)	22,450	-800	-3.44	23,250	23,250	22,300	86,362	1,963,998,250
삼성스팩8호 (448740)	10,410	-10	-.1	10,420	10,420	10,410	8,119	84,577,095
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	13,860	50	.36	13,770	13,980	13,720	55,705	770,180,205
유안타제13호스팩 (449020)	2,085	0	0	2,085	2,090	2,080	27,816	57,882,895
하이제8호스팩 (450050)	2,055	-15	-.72	2,060	2,070	2,055	4,215	8,670,641
하스 (450330)	8,000	-10	-.12	7,970	8,090	7,960	8,977	71,817,060
인스웨이브 (450520)	4,300	-30	-.69	4,330	4,385	4,280	62,231	268,987,546
유안타제14호스팩 (450940)	2,055	0	0	2,040	2,055	2,040	19,719	40,324,780
아스테라시스 (450950)	11,110	0	0	11,180	11,180	11,000	70,193	778,373,240
아이엠티 (451220)	10,370	30	.29	10,340	10,560	10,260	68,973	719,915,190
삐아 (451250)	11,730	-170	-1.43	11,900	11,900	11,670	66,078	776,748,630
엔에이치스팩29호 (451700)	2,055	0	0	2,052	2,055	2,050	3,511	7,201,605
컨텍 (451760)	9,260	-80	-.86	9,340	9,400	9,210	12,592	116,694,580
제이엔비 (452160)	6,040	0	0	6,040	6,100	5,720	205,072	1,204,470,335
한빛레이저 (452190)	5,040	-10	-.2	5,050	5,100	5,030	91,482	462,220,660
민테크 (452200)	3,960	10	.25	4,015	4,015	3,945	29,121	115,550,026
한선엔지니어링 (452280)	6,860	40	.59	6,900	6,930	6,800	17,724	121,199,455
캡스톤파트너스 (452300)	3,615	-40	-1.09	3,660	3,730	3,575	98,541	359,954,239
이닉스 (452400)	8,120	0	0	8,230	8,230	8,070	11,250	91,356,830
사피엔반도체 (452430)	26,900	200	.75	26,700	27,550	26,550	38,682	1,047,614,200
피아이이 (452450)	9,960	250	2.57	9,830	9,980	9,560	685,635	6,721,746,830
상상인제4호스팩 (452670)	2,025	-10	-.49	2,030	2,035	2,025	3,795	7,701,765
신한제11호스팩 (452980)	2,025	-5	-.25	2,025	2,030	2,020	36,897	74,623,379
그리드위즈 (453450)	23,400	900	4	23,900	25,700	23,400	560,821	13,742,646,450
에이에스텍 (453860)	17,780	120	.68	17,700	17,820	17,560	13,178	232,665,825
하나29호스팩 (454640)	2,075	0	0	2,065	2,080	2,055	43,071	88,749,470
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,260	-10	-.19	5,270	5,480	5,230	579,760	3,082,714,945
KB제25호스팩 (455250)	2,115	-5	-.24	2,120	2,120	2,105	6,624	13,962,920
한화플러스제4호스팩 (455310)	2,045	-5	-.24	2,045	2,050	2,040	24,237	49,545,115
엔젤로보틱스 (455900)	23,100	0	0	23,250	23,350	23,050	18,913	438,128,825
에스케이증권제9호스팩 (455910)	2,050	-5	-.24	2,055	2,060	2,045	16,955	34,779,158
아이씨티케이 (456010)	14,820	70	.47	14,850	14,960	14,560	135,092	1,990,289,935
이엔셀 (456070)	12,360	120	.98	12,310	12,990	12,270	61,980	770,215,310
교보14호스팩 (456490)	2,140	0	0	2,140	2,140	2,120	33,072	70,233,405
한켐 (457370)	9,380	890	10.48	8,600	9,530	8,560	556,089	5,140,590,135
우진엔텍 (457550)	27,400	-750	-2.66	28,350	28,450	27,300	128,607	3,566,660,975
벡트 (457600)	3,220	-5	-.16	3,260	3,295	3,200	13,997	45,130,370
대신밸런스제16호스팩 (457630)	2,145	10	.47	2,140	2,155	2,135	17,696	37,899,195
에스케이증권제10호스팩 (457940)	2,070	5	.24	2,060	2,070	2,055	2,106	4,339,995
한국제12호스팩 (458610)	2,125	5	.24	2,125	2,125	2,120	2,110	4,474,065
성우 (458650)	12,670	100	.8	12,590	12,780	12,440	74,966	943,971,835
씨어스테크놀로지 (458870)	30,550	1950	6.82	28,600	30,850	28,600	176,713	5,324,308,525
위츠 (459100)	7,120	-30	-.42	7,210	7,240	7,080	51,226	365,755,055
나우로보틱스 (459510)	18,700	-130	-.69	18,890	19,200	18,550	62,725	1,177,431,595
아이빔테크놀로지 (460470)	3,450	70	2.07	3,380	3,465	3,380	54,456	186,675,320
에스엠씨지 (460870)	9,170	120	1.33	9,060	9,560	8,800	659,968	6,147,032,420
현대힘스 (460930)	18,580	-270	-1.43	18,850	18,910	18,580	105,886	1,976,451,915
피앤에스로보틱스 (460940)	14,060	90	.64	14,300	14,300	13,900	46,568	653,829,605
아이엠비디엑스 (461030)	8,290	0	0	8,290	8,440	8,240	15,906	132,182,140
아이스크림미디어 (461300)	22,700	450	2.02	21,900	23,300	21,750	73,184	1,648,879,750
에이치엠씨제6호스팩 (462020)	2,030	-5	-.25	2,030	2,040	2,030	15,549	31,567,560
뉴키즈온 (462310)	13,780	1780	14.83	12,020	14,860	11,870	13,728,630	188,199,142,545
이노스페이스 (462350)	17,630	-220	-1.23	17,920	18,030	17,210	58,088	1,015,490,140
라메디텍 (462510)	7,390	40	.54	7,390	7,590	7,320	30,814	228,367,240
더즌 (462860)	6,240	-330	-5.02	6,360	6,630	6,120	24,552,902	156,275,861,725
아이지넷 (462980)	3,060	10	.33	3,070	3,085	3,040	25,097	76,741,410
뉴엔AI (463020)	45,100	4200	10.27	41,400	48,950	40,150	9,325,653	425,116,843,200
모티브링크 (463480)	9,320	140	1.53	9,210	9,320	9,170	36,275	336,130,035
에스오에스랩 (464080)	11,790	130	1.11	12,050	12,250	11,690	401,863	4,811,644,020
티디에스팜 (464280)	11,020	20	.18	10,910	11,190	10,890	13,956	153,535,610
한국제13호스팩 (464440)	2,125	-5	-.23	2,120	2,130	2,120	5,055	10,717,365
아이언디바이스 (464500)	3,250	-30	-.91	3,280	3,335	3,245	147,434	481,447,361
닷밀 (464580)	2,755	-20	-.72	2,775	2,820	2,750	141,128	392,191,815
KB제27호스팩 (464680)	2,020	0	0	2,015	2,025	2,015	15,680	31,606,967
교보15호스팩 (465320)	2,110	-30	-1.4	2,115	2,130	2,105	18,776	39,642,080
인스피언 (465480)	6,750	0	0	6,750	6,850	6,710	16,823	113,724,005
클로봇 (466100)	19,600	530	2.78	19,160	20,650	18,880	1,781,189	35,354,100,805
사이냅소프트 (466410)	14,500	-100	-.68	14,720	14,740	14,440	56,982	828,771,675
엔에이치스팩30호 (466910)	2,025	-10	-.49	2,040	2,040	2,025	14,757	29,887,210
IBKS제23호스팩 (467930)	2,155	-10	-.46	2,165	2,190	2,155	11,203	24,259,545
유진스팩10호 (468760)	2,125	-15	-.7	2,120	2,140	2,115	7,526	15,994,140
IBKS제24호스팩 (469480)	2,150	10	.47	2,165	2,165	2,135	360	770,130
아이비젼웍스 (469750)	912	12	1.33	902	916	898	70,418	64,025,903
하나30호스팩 (469880)	2,035	0	0	2,050	2,050	2,030	6,351	12,910,830
하나31호스팩 (469900)	2,025	-10	-.49	2,030	2,030	2,025	13,679	27,701,090
대신밸런스제17호스팩 (471050)	2,135	0	0	2,140	2,140	2,120	16,671	35,471,875
셀로맥스사이언스 (471820)	5,360	260	5.1	5,180	5,510	5,120	245,604	1,317,951,885
신영스팩10호 (472220)	2,175	10	.46	2,165	2,175	2,160	7,109	15,380,030
에스케이증권제11호스팩 (472230)	2,040	-5	-.24	2,035	2,040	2,035	3,859	7,853,575
폰드그룹 (472850)	11,980	-240	-1.96	12,300	12,300	11,750	87,279	1,043,985,970
에스케이증권제12호스팩 (473000)	2,055	-5	-.24	2,060	2,060	2,045	1,678	3,431,620
유안타제15호스팩 (473050)	2,000	0	0	2,005	2,005	2,000	28,793	57,625,667
비엔케이제2호스팩 (473370)	2,010	0	0	2,010	2,010	2,005	18,098	36,286,715
에스케이증권제13호스팩 (473950)	2,025	-5	-.25	2,030	2,035	2,020	13,907	28,190,025
노머스 (473980)	34,150	550	1.64	33,650	35,100	33,100	132,578	4,570,953,700
루미르 (474170)	7,730	-60	-.77	7,760	7,880	7,730	35,189	274,314,480
유안타제16호스팩 (474490)	2,005	-5	-.25	2,005	2,010	2,000	19,843	39,773,255
RF시스템즈 (474610)	4,475	-35	-.78	4,540	4,540	4,455	123,527	552,701,097
링크솔루션 (474650)	18,920	1290	7.32	17,860	19,310	17,740	230,956	4,337,014,930
신한제12호스팩 (474660)	2,070	-5	-.24	2,065	2,075	2,060	34,518	71,170,157
신한제13호스팩 (474930)	2,120	0	0	2,120	2,135	2,120	1,200	2,544,660
하나32호스팩 (475240)	2,130	0	0	2,105	2,130	2,105	4,043	8,552,515
하나33호스팩 (475250)	2,120	-10	-.47	2,095	2,120	2,095	3,482	7,364,445
씨메스 (475400)	22,800	-150	-.65	23,150	23,450	22,550	58,719	1,343,269,650
키스트론 (475430)	6,180	-120	-1.9	6,430	6,460	6,170	277,878	1,749,898,595
미트박스 (475460)	17,250	680	4.1	16,570	17,430	16,320	1,360,785	23,177,527,875
에이럭스 (475580)	11,570	310	2.75	11,370	11,720	11,350	278,600	3,225,162,145
에스켐 (475660)	4,940	-45	-.9	4,985	4,990	4,940	8,089	40,091,590
오름테라퓨틱 (475830)	20,850	-350	-1.65	21,200	21,550	20,250	187,528	3,872,736,025
토모큐브 (475960)	26,300	550	2.14	26,750	28,100	25,700	463,372	12,469,190,400
오가노이드사이언스 (476040)	36,100	1350	3.88	37,850	37,950	35,500	437,087	16,014,131,925
온코닉테라퓨틱스 (476060)	28,250	4000	16.49	24,200	28,850	23,850	2,321,508	63,727,571,075
M83 (476080)	13,630	-20	-.15	13,650	13,800	13,560	35,296	481,609,635
에이치엠씨제7호스팩 (477340)	1,999	-1	-.05	2,000	2,000	1,998	16,660	33,303,025
미래에셋비전스팩4호 (477380)	2,025	-15	-.74	2,040	2,040	2,020	28,863	58,345,340
미래에셋비전스팩5호 (477470)	2,095	0	0	2,100	2,115	2,085	13,227	27,739,095
DB금융스팩12호 (477760)	2,085	-10	-.48	2,085	2,090	2,075	4,976	10,357,760
이베스트스팩6호 (478110)	2,015	-5	-.25	2,020	2,020	2,005	20,561	41,382,700
KB제29호스팩 (478390)	2,065	5	.24	2,060	2,080	2,060	23,172	47,787,150
미래에셋비전스팩6호 (478440)	2,020	-5	-.25	2,030	2,030	2,020	14,267	28,822,840
블랙야크아이앤씨 (478560)	3,585	0	0	3,590	3,620	3,550	50,470	181,324,480
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,065	-5	-.24	2,065	2,075	2,065	11,589	23,935,335
위너스 (479960)	14,750	10	.07	14,980	14,980	14,700	16,164	238,801,310
에이유브랜즈 (481070)	23,700	3450	17.04	21,200	24,300	20,750	291,909	6,687,299,350
엔에이치스팩31호 (481890)	2,045	5	.25	2,035	2,045	2,030	14,601	29,742,310
교보16호스팩 (482520)	2,040	5	.25	2,040	2,040	2,035	17,665	35,966,029
삼양엔씨켐 (482630)	18,080	240	1.35	17,810	18,370	17,810	44,250	800,084,495
미래에셋비전스팩7호 (482680)	2,000	-5	-.25	2,005	2,005	2,000	63,498	127,307,085
대신밸런스제19호스팩 (482690)	2,090	-5	-.24	2,090	2,090	2,075	3,613	7,512,505
하나34호스팩 (484130)	2,065	0	0	2,070	2,075	2,065	7,119	14,736,325
티엑스알로보틱스 (484810)	14,270	-130	-.9	14,390	14,420	14,260	29,825	427,019,160
KB제30호스팩 (486630)	2,090	25	1.21	2,065	2,090	2,050	7,646	15,683,860
신한제14호스팩 (487360)	2,025	-5	-.25	2,030	2,030	2,020	4,632	9,376,080
키움제10호스팩 (487720)	2,120	10	.47	2,110	2,120	2,105	9,559	20,189,520
신한제15호스팩 (487830)	2,040	0	0	2,035	2,040	2,030	7,121	14,491,215
유진스팩11호 (488060)	2,025	0	0	2,030	2,030	2,025	3,150	6,384,125
교보17호스팩 (489210)	2,050	-5	-.24	2,040	2,055	2,040	3,925	8,007,250
바이오비쥬 (489460)	19,820	-150	-.75	19,950	20,050	19,550	240,765	4,758,942,420
키움제11호스팩 (489480)	2,065	0	0	2,090	2,100	2,065	335	692,800
엘케이켐 (489500)	19,170	20	.1	19,150	19,460	19,140	24,730	475,576,150
디비금융제13호스팩 (489730)	2,020	-10	-.49	2,030	2,030	2,015	539	1,088,740
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,000	0	0	2,000	2,005	2,000	4,513	9,026,565
신한제16호스팩 (496070)	2,020	0	0	2,020	2,025	2,015	16,390	33,155,585
한화플러스제5호스팩 (498390)	2,005	0	0	2,005	2,005	2,000	8,731	17,467,990
글로벌에스엠 (900070)	492	-17	-3.34	502	510	481	839,457	411,336,621
애머릿지 (900100)	1,060	-1	-.09	1,072	1,083	1,043	118,145	125,030,186
이스트아시아홀딩스 (900110)	88	-6	-6.38	93	102	86	100,565,150	9,368,472,147
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	911	20	2.24	907	911	893	1,049,753	950,331,295
로스웰 (900260)	901	-51	-5.36	950	950	886	972,176	874,991,290
헝셩그룹 (900270)	236	0	0	234	239	234	3,820,907	904,427,194
GRT (900290)	3,020	-50	-1.63	3,075	3,135	3,000	319,809	974,253,417
오가닉티코스메틱 (900300)	556	-4	-.71	559	570	550	1,253,056	698,297,006
컬러레이 (900310)	769	5	.65	755	773	755	111,171	84,662,735
윙입푸드 (900340)	1,280	19	1.51	1,262	1,291	1,259	346,253	439,763,601
SBI핀테크솔루션즈 (950110)	4,930	0	0	0	0	0	0	0
엑세스바이오 (950130)	5,370	20	.37	5,350	5,490	5,350	143,539	777,802,850
잉글우드랩 (950140)	14,230	230	1.64	14,000	14,260	13,660	269,827	3,784,382,860
코오롱티슈진 (950160)	41,850	-850	-1.99	42,900	42,900	41,250	163,922	6,871,106,425
JTC (950170)	7,010	-170	-2.37	7,180	7,290	6,970	195,243	1,383,021,315
고스트스튜디오 (950190)	10,520	80	.77	10,480	10,950	10,380	106,056	1,126,058,860
소마젠 (950200)	4,065	-5	-.12	4,070	4,070	3,985	34,021	136,752,587
네오이뮨텍 (950220)	1,086	7	.65	1,090	1,104	1,080	357,997	391,226,325

Leave a Comment 응답 취소