KOSDAQ 일별 조회 데이터 [1799] (2025-08-13)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	186,100	3100	1.69	186,300	187,000	183,200	114,535	21,224,811,850
중앙에너비스 (000440)	15,040	10	.07	15,050	15,160	14,910	7,980	119,473,755
디비금융제14호스팩 (0004Y0)	1,991	-3	-.15	1,993	1,994	1,990	20,914	41,659,436
신라섬유 (001000)	1,902	8	.42	1,891	1,914	1,853	83,572	158,180,700
안국약품 (001540)	7,880	100	1.29	7,780	7,880	7,750	9,446	73,565,150
무림SP (001810)	1,540	0	0	1,552	1,569	1,530	7,407	11,380,053
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,605	120	2.68	4,485	4,645	4,485	24,405	111,582,717
삼일기업공사 (002290)	3,615	-35	-.96	3,640	3,655	3,610	23,792	86,259,625
한탑 (002680)	763	0	0	764	769	759	11,986	9,136,848
신신제약 (002800)	5,660	50	.89	5,610	5,740	5,560	132,707	751,725,365
선광 (003100)	19,730	-60	-.3	19,950	19,990	19,540	7,641	150,257,460
대주산업 (003310)	1,729	6	.35	1,740	1,740	1,715	169,174	291,790,748
하림지주 (003380)	9,000	-220	-2.39	9,250	9,290	8,850	519,686	4,657,311,330
KB제32호스팩 (0037T0)	1,999	1	.05	1,997	2,000	1,997	5,746	11,481,484
에이스침대 (003800)	29,400	50	.17	29,500	29,750	29,100	5,756	169,216,950
엘에스스팩1호 (0041J0)	1,998	-2	-.1	1,996	1,999	1,995	23,067	46,041,353
하나35호스팩 (0041L0)	1,987	-6	-.3	1,988	1,993	1,986	99,929	198,812,200
한국가구 (004590)	5,570	-70	-1.24	5,630	5,630	5,520	26,260	145,758,915
창해에탄올 (004650)	10,330	-60	-.58	10,390	10,400	10,330	9,670	100,052,260
대륙제관 (004780)	3,810	5	.13	3,805	3,835	3,790	7,439	28,297,340
동국산업 (005160)	3,935	70	1.81	3,865	3,950	3,865	125,761	492,160,927
동진쎄미켐 (005290)	32,500	800	2.52	32,450	32,700	32,000	421,343	13,667,278,375
푸드웰 (005670)	5,900	-70	-1.17	5,950	5,970	5,750	83,932	489,384,710
대원산업 (005710)	11,470	480	4.37	11,030	11,640	10,990	72,066	820,586,335
한일사료 (005860)	3,605	-30	-.83	3,655	3,655	3,600	144,227	520,818,944
매일홀딩스 (005990)	10,710	-250	-2.28	11,030	11,120	10,630	6,257	68,093,550
국영지앤엠 (006050)	1,315	-4	-.3	1,323	1,324	1,302	124,953	163,648,625
피제이전자 (006140)	6,210	10	.16	6,250	6,270	6,110	10,807	66,880,760
동구바이오제약 (006620)	5,070	40	.8	5,030	5,080	5,000	33,894	170,802,560
서부T&D (006730)	9,670	-240	-2.42	9,990	10,060	9,580	675,105	6,580,739,610
보성파워텍 (006910)	3,325	-10	-.3	3,345	3,370	3,305	415,531	1,384,648,550
모헨즈 (006920)	3,165	-15	-.47	3,180	3,200	3,110	58,137	183,125,915
푸른저축은행 (007330)	9,980	0	0	10,000	10,110	9,850	26,729	265,935,110
진양제약 (007370)	6,060	60	1	6,000	6,110	5,990	41,177	249,147,310
네이처셀 (007390)	21,450	-250	-1.15	21,950	21,950	20,700	1,134,638	24,122,914,775
와이엠 (007530)	2,690	-20	-.74	2,685	2,740	2,685	8,564	23,172,585
대원 (007680)	4,645	15	.32	4,630	4,720	4,580	5,498	25,606,920
소노스퀘어 (007720)	882	3	.34	884	888	876	83,165	73,131,967
한일화학 (007770)	9,440	50	.53	9,410	9,490	9,330	2,097	19,649,650
에스엠코어 (007820)	3,790	-15	-.39	3,805	3,840	3,700	54,001	202,410,135
원풍물산 (008290)	492	-3	-.61	495	495	488	36,201	17,790,503
원풍 (008370)	4,620	20	.43	4,570	4,625	4,570	9,202	42,471,775
부스타 (008470)	3,955	5	.13	3,950	3,955	3,950	4,869	19,236,285
대동기어 (008830)	18,110	-920	-4.83	18,720	18,770	18,070	139,411	2,557,927,790
삼아제약 (009300)	17,820	20	.11	18,030	18,030	17,640	12,923	229,330,260
포스코엠텍 (009520)	14,350	-140	-.97	14,690	14,690	14,260	144,814	2,082,440,920
삼보산업 (009620)	2,070	-200	-8.81	2,265	2,270	1,952	3,233,935	6,660,662,730
이렘 (009730)	1,071	-37	-3.34	1,108	1,108	1,062	1,448,372	1,560,744,713
엠에스씨 (009780)	8,080	-10	-.12	8,130	8,160	7,910	20,403	163,477,000
대한광통신 (010170)	1,006	-51	-4.82	1,065	1,075	1,000	1,565,707	1,593,807,717
흥국 (010240)	5,370	10	.19	5,380	5,410	5,320	16,271	87,396,570
아이티센엔텍 (010280)	1,062	22	2.12	1,050	1,252	1,032	4,250,097	4,793,372,460
오리콤 (010470)	6,120	0	0	6,130	6,170	6,120	5,758	35,323,290
경동제약 (011040)	6,030	10	.17	6,020	6,080	5,980	24,959	149,755,055
형지I&C (011080)	897	4	.45	893	910	883	501,924	449,683,634
유니크 (011320)	3,785	5	.13	3,775	3,815	3,735	46,545	175,455,540
서한 (011370)	877	-4	-.45	881	885	870	141,148	123,783,571
세보엠이씨 (011560)	12,170	-40	-.33	12,210	12,220	11,990	10,807	130,555,380
뉴인텍 (012340)	516	-2	-.39	513	523	513	61,666	31,854,786
원일특강 (012620)	7,820	-10	-.13	7,820	7,860	7,790	3,806	29,774,350
리드코프 (012700)	4,215	0	0	4,210	4,255	4,145	60,412	253,798,300
신일제약 (012790)	6,560	40	.61	6,520	6,570	6,520	12,174	79,631,150
모베이스전자 (012860)	1,450	5	.35	1,445	1,471	1,430	99,511	144,073,770
하이록코리아 (013030)	32,400	-1250	-3.71	33,650	33,900	32,300	159,470	5,238,840,775
동원개발 (013120)	3,060	-170	-5.26	3,260	3,260	3,030	234,277	724,107,669
아진산업 (013310)	2,830	30	1.07	2,800	2,850	2,780	127,813	359,741,763
THE CUBE& (013720)	1,072	-43	-3.86	1,126	1,126	1,063	139,694	152,028,528
스페코 (013810)	3,025	15	.5	3,015	3,035	2,970	43,690	131,269,092
아가방컴퍼니 (013990)	5,150	0	0	5,180	5,230	5,120	117,197	605,064,810
메디앙스 (014100)	2,030	5	.25	2,045	2,080	2,030	6,528	13,324,075
원익큐브 (014190)	1,486	1	.07	1,491	1,491	1,480	47,121	69,869,721
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,563	-2	-.13	1,582	1,582	1,559	59,790	93,531,260
고려제약 (014570)	4,685	30	.64	4,655	4,695	4,600	8,031	37,320,972
성광벤드 (014620)	32,100	-1700	-5.03	34,100	34,450	32,000	345,585	11,269,217,050
오리엔탈정공 (014940)	7,450	-50	-.67	7,610	7,730	7,420	920,911	6,942,875,260
삼륭물산 (014970)	8,280	-20	-.24	8,380	8,620	8,280	142,666	1,204,746,295
코콤 (015710)	4,105	10	.24	4,095	4,145	4,055	21,344	87,129,826
성우하이텍 (015750)	5,990	60	1.01	6,010	6,060	5,970	261,748	1,573,016,240
리더스코스메틱 (016100)	2,550	-30	-1.16	2,550	2,580	2,480	23,252	58,798,784
SGC E&C (016250)	15,950	40	.25	16,000	16,250	15,680	4,708	75,158,060
큐캐피탈 (016600)	266	1	.38	267	268	263	349,189	92,687,724
디모아 (016670)	5,940	-110	-1.82	6,020	6,060	5,930	6,040	36,034,970
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,232	-3	-.24	1,235	1,242	1,226	60,735	74,702,810
신원종합개발 (017000)	2,790	35	1.27	2,760	2,795	2,685	129,208	356,919,630
인터엠 (017250)	1,020	5	.49	1,015	1,027	1,011	13,709	13,996,212
삼현철강 (017480)	4,515	-20	-.44	4,540	4,540	4,475	3,509	15,793,288
세명전기 (017510)	11,600	120	1.05	11,750	11,900	11,110	2,876,854	32,989,821,405
대림제지 (017650)	7,080	20	.28	7,060	7,090	6,960	8,964	62,773,350
한국알콜 (017890)	9,530	-90	-.94	9,620	9,620	9,510	55,179	527,361,120
유니슨 (018000)	1,216	-27	-2.17	1,244	1,245	1,216	613,726	751,123,772
진로발효 (018120)	18,970	10	.05	18,960	19,100	18,870	1,005	19,064,440
브이티 (018290)	36,350	0	0	37,200	38,800	35,550	1,153,238	42,705,426,700
삼목에스폼 (018310)	20,150	0	0	20,300	20,400	20,050	3,769	75,942,775
우진비앤지 (018620)	975	1	.1	980	983	962	36,315	35,387,280
서울제약 (018680)	3,335	-10	-.3	3,325	3,380	3,325	10,236	34,357,670
바른손 (018700)	1,236	13	1.06	1,223	1,236	1,213	64,693	79,113,705
베뉴지 (019010)	2,345	75	3.3	2,250	2,345	2,250	31,301	71,392,950
와이지-원 (019210)	5,660	-50	-.88	5,780	5,780	5,620	55,257	313,115,420
일지테크 (019540)	4,225	105	2.55	4,125	4,250	4,125	33,309	140,335,670
SBI인베스트먼트 (019550)	762	-7	-.91	777	777	758	289,448	220,675,515
플루토스 (019570)	307	-2	-.65	322	322	305	188,033	58,653,664
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,690	35	1.32	2,735	2,735	2,605	7,040	18,579,560
서연탑메탈 (019770)	3,930	-40	-1.01	3,970	3,970	3,910	41,278	162,410,738
에너토크 (019990)	7,850	-30	-.38	7,960	8,020	7,750	161,770	1,272,265,850
대신정보통신 (020180)	1,042	5	.48	1,038	1,045	1,036	109,440	113,849,736
대동금속 (020400)	5,950	-10	-.17	5,960	5,960	5,920	2,207	13,121,270
시공테크 (020710)	3,855	-55	-1.41	3,910	3,940	3,840	141,175	544,981,062
대호특수강 (021040)	1,223	-11	-.89	1,235	1,250	1,223	23,944	29,448,943
대호특수강우 (021045)	2,870	25	.88	2,800	2,870	2,800	650	1,861,200
에이티넘인베스트 (021080)	2,430	15	.62	2,425	2,432	2,400	47,737	115,209,322
KCC건설 (021320)	5,190	30	.58	5,120	5,260	5,070	14,086	72,639,810
한국큐빅 (021650)	2,450	0	0	2,450	2,450	2,430	2,756	6,735,340
메이슨캐피탈 (021880)	323	-5	-1.52	328	333	322	313,013	101,761,359
티케이지애강 (022220)	862	-3	-.35	865	865	859	78,160	67,308,166
태광 (023160)	24,500	-500	-2	24,900	25,200	24,150	399,454	9,814,596,350
유진기업 (023410)	3,430	-45	-1.29	3,480	3,500	3,420	258,231	887,065,836
제이스코홀딩스 (023440)	1,584	4	.25	1,580	1,600	1,565	214,870	323,698,904
삼보판지 (023600)	9,560	-170	-1.75	9,820	9,820	9,360	19,533	185,713,080
한국캐피탈 (023760)	777	4	.52	773	779	767	93,562	72,254,016
플레이위드 (023770)	3,425	-15	-.44	3,440	3,550	3,320	21,555	73,112,260
동일스틸럭스 (023790)	1,308	-90	-6.44	1,398	1,449	1,272	1,911,024	2,625,230,438
풍국주정 (023900)	9,450	200	2.16	9,330	9,450	9,240	14,550	135,771,010
대한약품 (023910)	30,450	-100	-.33	30,500	30,800	30,000	11,291	342,153,275
흥구석유 (024060)	12,270	-10	-.08	12,330	12,330	12,250	30,750	377,512,120
KB오토시스 (024120)	3,660	-5	-.14	3,665	3,700	3,655	12,227	44,770,860
한일단조 (024740)	2,125	20	.95	2,115	2,135	2,090	174,180	368,689,034
유성티엔에스 (024800)	2,505	-60	-2.34	2,515	2,555	2,440	225,571	561,116,825
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,770	-100	-.92	10,870	11,110	10,610	14,897	159,943,980
KBI메탈 (024840)	1,914	-13	-.67	1,937	1,951	1,906	97,198	186,523,058
HLB이노베이션 (024850)	1,709	79	4.85	1,630	1,738	1,630	236,494	400,739,370
케이피에프 (024880)	4,985	-25	-.5	4,970	5,010	4,885	63,832	314,569,960
경창산업 (024910)	1,657	6	.36	1,651	1,668	1,611	20,428	33,747,182
PN풍년 (024940)	4,585	85	1.89	4,540	4,600	4,485	57,179	258,743,035
삼천리자전거 (024950)	4,440	280	6.73	4,160	5,150	4,105	2,953,954	14,072,831,606
시노펙스 (025320)	6,590	-20	-.3	6,650	6,670	6,520	258,370	1,701,474,485
DH오토웨어 (025440)	805	3	.37	810	818	797	38,375	30,804,504
한국선재 (025550)	3,330	-10	-.3	3,345	3,375	3,290	117,728	390,474,000
한국정보통신 (025770)	8,700	-130	-1.47	8,760	8,890	8,690	25,328	221,181,530
신라에스지 (025870)	5,760	10	.17	5,780	5,780	5,670	2,562	14,606,860
케이씨피드 (025880)	2,690	30	1.13	2,675	2,690	2,620	67,897	179,692,775
동화기업 (025900)	10,600	430	4.23	10,500	10,690	10,250	201,386	2,110,842,720
동신건설 (025950)	18,890	-60	-.32	19,040	19,300	18,660	15,108	284,375,445
아난티 (025980)	10,580	-150	-1.4	10,630	10,770	10,430	2,392,174	25,260,583,435
제이에스티나 (026040)	4,780	-15	-.31	4,780	5,050	4,600	2,338,169	11,394,767,698
특수건설 (026150)	7,270	50	.69	7,220	7,290	7,200	45,330	328,490,925
광진실업 (026910)	2,860	75	2.69	2,780	3,160	2,775	69,562	201,347,004
서울전자통신 (027040)	247	-1	-.4	246	255	243	137,562	33,885,733
코리아나 (027050)	2,690	-50	-1.82	2,740	2,760	2,665	381,539	1,027,944,727
아주IB투자 (027360)	2,230	-15	-.67	2,260	2,260	2,210	158,807	352,963,662
상보 (027580)	998	4	.4	995	1,002	981	241,715	239,993,331
팜스토리 (027710)	1,195	-10	-.83	1,205	1,209	1,192	122,643	147,044,479
대성창투 (027830)	1,796	-13	-.72	1,820	1,828	1,795	193,342	348,773,658
휴맥스홀딩스 (028080)	2,020	-5	-.25	2,025	2,030	2,000	3,599	7,255,680
HLB (028300)	41,750	900	2.2	41,100	42,500	40,900	541,451	22,620,931,450
광무 (029480)	2,605	-15	-.57	2,610	2,685	2,520	419,057	1,079,330,287
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,600	250	.99	25,800	25,800	25,000	282,770	7,157,231,850
원익홀딩스 (030530)	6,280	120	1.95	6,290	6,350	6,140	533,430	3,315,219,015
양지사 (030960)	8,300	-40	-.48	8,250	8,400	8,230	45,597	378,396,930
아이즈비전 (031310)	1,614	-1	-.06	1,611	1,646	1,610	52,575	84,856,992
에스에이엠티 (031330)	2,990	20	.67	2,985	3,005	2,965	116,326	347,264,945
오스템 (031510)	1,019	15	1.49	1,004	1,020	1,003	21,228	21,495,374
디에이치엑스컴퍼니 (031860)	951	1	.11	950	958	950	48,017	45,691,419
피에스케이홀딩스 (031980)	34,200	700	2.09	34,000	34,800	33,750	117,059	4,004,905,950
아즈텍WB (032080)	1,377	33	2.46	1,334	1,377	1,334	46,965	64,028,591
다우데이타 (032190)	15,860	100	.63	15,830	16,040	15,680	85,509	1,352,409,410
삼일 (032280)	1,406	11	.79	1,395	1,412	1,386	61,368	85,693,923
한국파마 (032300)	14,880	10	.07	14,950	14,960	14,800	6,557	97,431,165
케이엠더블유 (032500)	12,210	-110	-.89	12,320	12,500	12,150	69,875	855,422,240
TJ미디어 (032540)	6,080	90	1.5	6,000	6,180	6,000	9,800	60,052,645
피델릭스 (032580)	1,159	14	1.22	1,141	1,159	1,141	67,710	77,957,510
유비케어 (032620)	4,050	-120	-2.88	4,165	4,470	4,045	2,504,081	10,586,338,147
소프트센 (032680)	336	2	.6	334	336	331	472,970	157,582,900
소프트센우 (032685)	7,160	-40	-.56	7,300	7,350	7,160	706	5,121,170
삼진 (032750)	4,430	5	.11	4,430	4,490	4,400	16,298	72,513,145
엠젠솔루션 (032790)	1,001	-24	-2.34	1,038	1,072	999	162,325	164,667,611
판타지오 (032800)	540	-6	-1.1	546	548	536	234,719	126,594,040
우리기술 (032820)	3,675	20	.55	3,680	3,710	3,595	3,185,200	11,603,249,007
비트컴퓨터 (032850)	5,200	0	0	5,240	5,290	5,170	119,036	621,697,775
더라미 (032860)	1,247	9	.73	1,240	1,267	1,234	79,286	98,962,740
원익 (032940)	6,310	20	.32	6,320	6,450	6,260	128,302	809,811,145
동일기연 (032960)	11,230	0	0	11,230	11,390	11,170	2,681	30,165,160
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	880	12	1.38	868	889	868	19,193	16,856,843
제룡전기 (033100)	36,550	-2700	-6.88	39,600	39,750	35,650	488,345	18,115,766,250
디지틀조선 (033130)	1,530	8	.53	1,517	1,534	1,517	42,067	64,202,932
엠케이전자 (033160)	8,300	90	1.1	8,300	8,360	8,200	86,443	716,795,030
시그네틱스 (033170)	635	-3	-.47	638	642	630	92,164	58,411,351
모아텍 (033200)	3,355	65	1.98	3,335	3,490	3,255	6,365	21,212,315
인성정보 (033230)	2,280	55	2.47	2,225	2,405	2,220	10,171,866	23,583,982,547
코웰패션 (033290)	2,200	-5	-.23	2,225	2,225	2,145	30,015	65,840,315
엠투엔 (033310)	1,999	3	.15	1,980	2,020	1,980	24,900	49,637,136
제이씨현시스템 (033320)	5,310	70	1.34	5,370	5,380	5,260	103,865	552,189,780
좋은사람들 (033340)	2,755	110	4.16	2,665	2,925	2,645	37,838,369	105,167,067,499
동성화인텍 (033500)	28,850	800	2.85	28,500	29,200	28,450	511,511	14,780,488,600
파라텍 (033540)	1,415	-25	-1.74	1,449	1,452	1,400	310,641	440,805,145
블루콤 (033560)	3,310	0	0	3,310	3,360	3,255	27,264	89,500,578
네패스 (033640)	12,000	580	5.08	11,580	12,000	11,420	102,059	1,205,548,280
피노 (033790)	4,600	-85	-1.81	4,685	4,700	4,505	252,366	1,156,445,735
티비씨 (033830)	704	-4	-.56	707	707	701	42,348	29,780,161
해성산업 (034810)	8,200	240	3.02	8,030	8,250	7,960	117,438	954,986,285
해성산업1우 (03481K)	7,920	70	.89	7,840	7,950	7,620	6,288	49,003,540
조아제약 (034940)	1,089	30	2.83	1,059	1,097	1,055	28,454	30,705,000
한국기업평가 (034950)	99,100	0	0	99,100	99,600	98,300	3,646	359,965,200
그래디언트 (035080)	15,300	-10	-.07	15,440	15,440	14,900	36,484	553,240,810
프럼파스트 (035200)	3,665	35	.96	3,620	3,720	3,620	119,652	438,942,255
골드앤에스 (035290)	395	-11	-2.71	406	408	395	163,647	65,534,806
기산텔레콤 (035460)	2,005	0	0	2,000	2,040	1,991	29,337	59,124,745
KG이니시스 (035600)	10,500	-40	-.38	10,550	10,590	10,420	96,321	1,010,781,550
솔본 (035610)	3,980	-40	-1	4,020	4,035	3,975	39,368	158,405,746
바른손이앤에이 (035620)	492	5	1.03	494	494	485	52,730	25,724,374
CJ ENM (035760)	72,800	-1600	-2.15	74,700	74,800	71,700	75,549	5,478,944,400
이지홀딩스 (035810)	3,695	-30	-.81	3,725	3,745	3,685	90,613	335,788,161
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	75,700	-7300	-8.8	83,900	83,900	74,300	2,269,354	172,756,499,950
예림당 (036000)	3,750	-50	-1.32	3,760	3,875	3,720	50,752	190,692,565
아비코전자 (036010)	6,760	510	8.16	6,370	7,130	6,260	1,276,450	8,698,384,585
케이티알파 (036030)	5,280	325	6.56	5,190	5,390	5,080	391,348	2,063,077,435
위지트 (036090)	709	-12	-1.66	723	729	709	359,634	257,504,671
서울평가정보 (036120)	2,320	-15	-.64	2,350	2,350	2,300	56,432	131,097,535
에이치엠넥스 (036170)	950	-10	-1.04	953	964	940	279,696	267,073,354
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,750	-750	-2.17	34,650	34,650	33,000	56,451	1,898,282,475
유니셈 (036200)	8,500	720	9.25	8,040	8,770	7,970	6,352,977	54,021,481,705
오상헬스케어 (036220)	19,010	410	2.2	18,650	19,400	18,600	27,852	524,311,155
대성미생물 (036480)	8,070	-30	-.37	8,140	8,140	8,060	1,653	13,343,900
SFA반도체 (036540)	3,350	80	2.45	3,355	3,390	3,300	464,592	1,554,515,401
KZ정밀 (036560)	15,990	-90	-.56	16,180	16,220	15,920	12,221	195,652,890
감성코퍼레이션 (036620)	5,680	-230	-3.89	5,950	5,960	5,640	554,656	3,177,911,780
세종텔레콤 (036630)	5,550	120	2.21	5,450	5,750	5,450	144,644	811,559,540
HRS (036640)	5,500	30	.55	5,470	5,540	5,420	61,699	338,702,335
삼양케이씨아이 (036670)	7,090	10	.14	7,110	7,130	7,010	10,356	72,922,240
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,530	-5	-.33	1,535	1,564	1,503	212,308	323,506,668
나이스정보통신 (036800)	22,750	-550	-2.36	23,450	23,450	22,550	8,450	192,550,700
에프에스티 (036810)	22,150	400	1.84	22,450	22,700	22,000	107,308	2,390,530,525
솔브레인홀딩스 (036830)	47,750	1400	3.02	47,600	48,400	46,950	114,476	5,459,013,375
진성티이씨 (036890)	12,590	170	1.37	12,920	12,940	12,310	442,331	5,566,132,870
주성엔지니어링 (036930)	28,400	450	1.61	28,200	28,550	28,000	186,393	5,279,356,550
파워넷 (037030)	2,805	-15	-.53	2,820	2,825	2,765	111,515	311,294,061
파세코 (037070)	6,010	-70	-1.15	6,020	6,080	5,980	130,593	784,931,620
한국팩키지 (037230)	2,095	15	.72	2,090	2,130	2,070	52,702	110,402,101
인지디스플레 (037330)	1,410	77	5.78	1,333	1,620	1,320	3,037,070	4,575,177,136
성도이엔지 (037350)	4,605	-25	-.54	4,615	4,650	4,580	28,831	132,591,515
EG (037370)	6,050	120	2.02	5,950	6,080	5,930	10,816	64,983,280
우리엔터프라이즈 (037400)	1,125	-6	-.53	1,135	1,148	1,112	30,820	34,785,612
희림 (037440)	4,720	-90	-1.87	4,785	4,830	4,720	46,969	223,160,640
삼지전자 (037460)	11,560	-40	-.34	11,690	11,770	11,420	46,639	537,483,940
쎄니트 (037760)	1,715	-21	-1.21	1,736	1,736	1,700	23,582	40,599,207
엘컴텍 (037950)	850	-2	-.23	849	854	837	501,735	428,677,508
제일테크노스 (038010)	6,580	80	1.23	6,530	6,600	6,450	29,273	191,265,730
루멘스 (038060)	848	-4	-.47	852	854	848	20,190	17,162,633
서린바이오 (038070)	7,270	80	1.11	7,190	7,960	7,170	592,891	4,517,625,455
에코플라스틱 (038110)	3,665	45	1.24	3,630	3,705	3,620	318,444	1,170,048,681
마크로젠 (038290)	15,920	20	.13	15,900	15,940	15,500	13,263	209,896,020
레드캡투어 (038390)	12,170	70	.58	12,190	12,250	12,070	40,981	497,657,150
바이오스마트 (038460)	3,250	20	.62	3,250	3,280	3,200	109,060	352,370,987
삼표시멘트 (038500)	3,360	0	0	3,380	3,430	3,345	176,134	593,550,373
케이바이오 (038530)	286	6	2.14	280	298	280	1,261,492	363,742,379
상상인 (038540)	2,015	5	.25	2,010	2,045	2,000	54,004	108,991,495
위즈코프 (038620)	605	-2	-.33	608	608	602	108,986	65,778,328
에스넷 (038680)	3,965	0	0	4,000	4,005	3,905	20,058	79,074,897
에코바이오 (038870)	3,905	5	.13	3,930	3,980	3,870	54,041	211,166,774
아이에이 (038880)	244	-1	-.41	247	249	241	3,650,855	891,637,771
파인디지털 (038950)	3,620	50	1.4	3,570	3,620	3,520	2,155	7,656,935
현대에이치티 (039010)	7,140	20	.28	7,160	7,160	7,020	19,981	141,133,600
이건홀딩스 (039020)	4,800	-10	-.21	4,805	4,955	4,790	103,743	504,988,740
이오테크닉스 (039030)	239,000	9000	3.91	234,000	244,000	234,000	151,199	36,201,773,500
오스코텍 (039200)	33,750	2250	7.14	32,250	34,300	31,550	193,245	6,384,852,825
경남스틸 (039240)	3,090	-85	-2.68	3,175	3,180	3,085	218,820	684,536,523
인포뱅크 (039290)	6,000	-30	-.5	6,060	6,080	5,940	14,170	84,748,360
세중 (039310)	1,537	7	.46	1,581	1,581	1,522	6,082	9,300,517
한국경제TV (039340)	5,870	0	0	5,930	5,960	5,850	8,240	48,671,930
케이엘넷 (039420)	2,915	-10	-.34	2,930	2,955	2,880	126,391	368,433,350
에스티아이 (039440)	19,770	910	4.83	19,190	20,150	19,190	387,042	7,667,261,885
다산네트웍스 (039560)	3,090	-95	-2.98	3,165	3,180	3,070	188,292	586,402,755
화성밸브 (039610)	10,490	50	.48	10,510	10,610	10,350	62,860	658,098,620
한국정보공학 (039740)	2,850	35	1.24	2,800	2,850	2,730	41,665	116,045,805
오로라 (039830)	16,640	30	.18	16,680	17,110	16,390	193,831	3,236,843,435
디오 (039840)	17,750	-50	-.28	17,800	17,890	17,420	33,121	581,704,305
나노엔텍 (039860)	3,575	75	2.14	3,510	3,595	3,505	81,135	289,221,210
폴라리스AI (039980)	2,495	20	.81	2,490	2,505	2,465	296,244	735,927,965
누리플렉스 (040160)	4,885	95	1.98	4,790	4,935	4,680	69,965	335,016,510
YTN (040300)	2,870	-35	-1.2	2,895	2,905	2,855	27,393	78,758,130
크레오에스지 (040350)	468	0	0	468	479	455	214,554	99,126,657
정상제이엘에스 (040420)	6,370	-10	-.16	6,380	6,420	6,330	8,704	55,280,045
SG&G (040610)	1,845	7	.38	1,838	1,851	1,811	46,865	85,929,506
아이씨디 (040910)	4,055	140	3.58	3,915	4,055	3,890	59,133	236,378,834
폴라리스오피스 (041020)	5,770	30	.52	5,800	5,820	5,720	145,402	836,972,905
우리기술투자 (041190)	10,400	440	4.42	10,210	10,550	9,990	1,128,902	11,609,140,420
현대에버다임 (041440)	8,460	-260	-2.98	8,680	8,680	8,390	145,694	1,234,056,455
한국전자인증 (041460)	4,215	15	.36	4,250	4,250	4,180	59,525	250,121,802
에스엠 (041510)	143,500	-2200	-1.51	146,100	146,900	135,700	409,087	58,051,556,200
이엘씨 (041520)	7,780	60	.78	8,040	8,040	7,700	6,736	52,328,300
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,000	-50	-.18	28,450	28,600	28,000	47,078	1,331,415,250
폴라리스AI파마 (041910)	6,770	90	1.35	6,680	6,810	6,680	24,170	163,001,470
메디아나 (041920)	5,710	140	2.51	5,590	5,770	5,590	32,814	186,886,120
동아화성 (041930)	6,130	10	.16	6,210	6,220	6,090	27,716	169,671,380
코미팜 (041960)	5,600	-100	-1.75	5,770	5,770	5,520	120,621	672,526,760
카페24 (042000)	39,050	600	1.56	38,400	39,050	37,950	175,811	6,793,498,300
케이피엠테크 (042040)	257	3	1.18	254	257	253	194,975	49,593,259
에스씨디 (042110)	1,375	-13	-.94	1,379	1,384	1,371	99,711	137,213,374
비츠로테크 (042370)	8,420	-60	-.71	8,510	8,560	8,320	64,621	544,787,205
네오위즈홀딩스 (042420)	23,750	0	0	23,750	23,850	22,700	4,879	115,242,450
링네트 (042500)	4,280	10	.23	4,295	4,295	4,255	15,314	65,422,190
라온시큐어 (042510)	10,640	-10	-.09	10,570	10,650	10,350	60,035	627,453,215
한스바이오메드 (042520)	8,570	10	.12	8,450	8,750	8,400	8,454	71,926,170
새로닉스 (042600)	9,520	-160	-1.65	9,780	9,800	9,470	40,566	387,137,615
상지건설 (042940)	11,560	-150	-1.28	11,790	11,850	11,450	116,724	1,350,288,020
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,150	-45	-2.05	2,120	2,255	2,085	607,405	1,304,979,374
바텍 (043150)	22,600	-700	-3	23,400	23,550	22,550	37,482	859,424,475
파루 (043200)	1,214	-29	-2.33	1,267	1,269	1,191	621,571	755,279,228
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,079	14	1.31	1,065	1,080	1,054	120,403	128,226,266
에쎈테크 (043340)	511	1	.2	515	515	504	27,612	13,994,605
디지아이 (043360)	2,235	30	1.36	2,185	2,860	2,175	508,801	1,257,369,920
피에이치에이 (043370)	11,440	160	1.42	11,310	11,510	11,210	21,225	242,490,000
웰킵스하이텍 (043590)	669	-10	-1.47	679	689	665	48,269	32,432,578
KT지니뮤직 (043610)	2,180	20	.93	2,185	2,210	2,170	257,728	563,749,077
국순당 (043650)	4,590	5	.11	4,590	4,745	4,560	45,275	208,477,834
서울리거 (043710)	1,075	6	.56	1,115	1,115	1,062	10,745	11,507,403
자연과환경 (043910)	765	4	.53	760	771	754	1,189,885	907,073,018
조광ILI (044060)	56	4	7.69	62	86	56	32,634,844	2,157,388,551
KD (044180)	464	-13	-2.73	482	482	454	297,639	137,375,734
위닉스 (044340)	6,560	10	.15	6,550	6,650	6,550	31,820	209,958,915
빌리언스 (044480)	482	-72	-13	549	581	479	8,210,023	4,218,020,116
태웅 (044490)	43,700	500	1.16	44,550	45,350	43,200	260,668	11,502,793,825
에이치케이 (044780)	1,311	3	.23	1,321	1,321	1,299	7,681	9,997,171
이글벳 (044960)	4,290	5	.12	4,255	4,315	4,255	14,190	60,620,215
에이치엔에스하이텍 (044990)	14,300	280	2	14,020	14,370	13,900	17,356	246,042,435
오공 (045060)	2,595	25	.97	2,570	2,600	2,560	14,900	38,490,430
한양이엔지 (045100)	18,850	-220	-1.15	19,290	19,290	18,700	55,703	1,051,990,135
성우테크론 (045300)	3,055	5	.16	3,030	3,100	3,025	7,239	22,055,095
토탈소프트 (045340)	8,780	2020	29.88	6,990	8,780	6,740	3,761,815	31,081,849,725
대아티아이 (045390)	5,480	-150	-2.66	5,650	5,650	5,420	861,949	4,753,470,215
정원엔시스 (045510)	944	-2	-.21	941	947	920	36,953	34,730,957
크린앤사이언스 (045520)	4,190	15	.36	4,175	4,200	4,125	2,055	8,565,660
에이텍 (045660)	13,110	-90	-.68	13,200	13,280	12,860	23,467	307,553,085
코아시아 (045970)	4,795	245	5.38	4,595	4,935	4,595	702,752	3,385,152,215
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,845	-5	-.13	3,915	3,925	3,820	214,216	828,643,822
HLB파나진 (046210)	1,903	25	1.33	1,878	1,917	1,878	17,811	33,824,573
백금T&A (046310)	2,925	-20	-.68	2,950	2,960	2,890	45,129	131,439,920
삼화네트웍스 (046390)	1,253	1	.08	1,261	1,261	1,241	41,284	51,488,839
KG모빌리언스 (046440)	5,260	-30	-.57	5,300	5,360	5,210	63,073	332,420,970
서울반도체 (046890)	7,070	40	.57	7,030	7,130	6,920	134,201	942,247,295
우원개발 (046940)	3,120	-30	-.95	3,150	3,155	3,065	84,170	261,322,240
우리로 (046970)	1,312	16	1.23	1,296	1,316	1,290	385,262	501,258,091
한빛소프트 (047080)	1,341	-31	-2.26	1,377	1,394	1,341	32,080	43,450,335
파워로직스 (047310)	4,540	40	.89	4,500	4,575	4,455	98,237	444,114,621
이스트소프트 (047560)	20,800	100	.48	21,250	21,300	20,550	60,040	1,250,552,500
코데즈컴바인 (047770)	2,610	170	6.97	2,470	2,870	2,415	42,406,053	113,275,747,866
초록뱀미디어 (047820)	5,170	-20	-.39	5,150	5,200	5,070	106,476	546,398,610
HLB제약 (047920)	14,960	220	1.49	15,010	15,110	14,650	81,807	1,220,534,485
현대바이오 (048410)	5,960	140	2.41	5,820	6,390	5,780	1,819,642	11,113,563,915
유라테크 (048430)	8,670	140	1.64	8,550	8,760	8,530	28,434	245,115,700
대동스틸 (048470)	3,800	-25	-.65	3,915	3,915	3,655	41,981	159,442,292
인트론바이오 (048530)	4,100	65	1.61	4,070	4,135	4,020	179,253	731,734,895
SM C&C (048550)	1,348	-6	-.44	1,354	1,385	1,339	161,804	217,501,270
TPC (048770)	1,942	3	.15	1,939	1,944	1,932	9,099	17,660,514
엔피케이 (048830)	1,076	0	0	1,076	1,079	1,068	11,842	12,716,533
시너지이노베이션 (048870)	2,805	10	.36	2,805	2,825	2,790	258,629	725,110,125
대원미디어 (048910)	10,340	30	.29	10,420	10,420	10,190	31,836	326,913,480
인탑스 (049070)	15,970	-30	-.19	16,090	16,170	15,910	18,409	294,779,150
기가레인 (049080)	483	-1	-.21	484	490	481	76,005	36,910,054
파인디앤씨 (049120)	900	-2	-.22	903	928	900	21,798	19,832,852
셀루메드 (049180)	880	1	.11	884	896	870	78,569	69,268,749
코메론 (049430)	11,550	20	.17	11,500	11,640	11,400	14,639	168,291,765
SGA (049470)	1,836	-32	-1.71	1,875	1,976	1,800	1,729,630	3,257,596,931
오픈베이스 (049480)	2,480	-30	-1.2	2,510	2,525	2,480	173,034	431,594,917
유아이엘 (049520)	3,395	0	0	3,400	3,400	3,355	80,603	271,958,302
잉크테크 (049550)	3,285	20	.61	3,325	3,325	3,270	2,213	7,268,580
재영솔루텍 (049630)	890	-2	-.22	900	920	885	2,535,495	2,311,938,619
고려신용정보 (049720)	10,490	10	.1	10,480	10,530	10,440	30,415	318,772,395
승일 (049830)	8,880	-120	-1.33	8,940	9,000	8,870	3,512	31,260,410
미래컴퍼니 (049950)	16,000	20	.13	16,000	16,210	15,850	11,950	191,331,035
쎌바이오텍 (049960)	12,860	110	.86	12,750	12,980	12,750	4,985	63,717,880
비케이홀딩스 (050090)	994	1	.1	993	1,020	984	91,794	91,300,727
캠시스 (050110)	933	0	0	952	952	918	129,210	120,181,193
ES큐브 (050120)	2,875	95	3.42	3,300	3,560	2,735	4,871,588	15,627,244,652
에스폴리텍 (050760)	1,595	3	.19	1,592	1,620	1,580	19,772	31,422,165
아세아텍 (050860)	2,140	-30	-1.38	2,165	2,170	2,120	18,051	38,671,485
쏠리드 (050890)	6,330	30	.48	6,380	6,400	6,290	133,288	843,417,170
수산아이앤티 (050960)	11,000	190	1.76	10,730	11,160	10,730	22,742	249,245,880
지어소프트 (051160)	9,420	-550	-5.52	9,970	10,090	9,160	100,316	964,900,055
토비스 (051360)	17,250	0	0	17,370	17,440	17,000	74,083	1,276,468,295
인터플렉스 (051370)	9,260	310	3.46	9,020	9,340	8,980	251,802	2,328,681,055
피씨디렉트 (051380)	2,175	-10	-.46	2,185	2,215	2,145	40,165	86,924,910
YW (051390)	3,830	-25	-.65	3,855	3,880	3,830	4,146	15,991,375
나라엠앤디 (051490)	4,355	70	1.63	4,305	4,365	4,245	121,748	525,820,683
CJ프레시웨이 (051500)	30,500	-150	-.49	30,850	30,850	30,450	21,469	656,228,425
큐로홀딩스 (051780)	766	-7	-.91	773	773	766	38,838	29,911,638
중앙첨단소재 (051980)	3,125	15	.48	3,220	3,380	3,100	8,260,824	26,652,674,008
에스티큐브 (052020)	7,260	-220	-2.94	7,450	7,450	7,150	175,634	1,269,750,045
iMBC (052220)	3,335	30	.91	3,310	3,370	3,295	77,392	256,667,426
현대바이오랜드 (052260)	4,605	-30	-.65	4,680	4,680	4,580	54,715	252,059,815
오션인더블유 (052300)	2,930	-5	-.17	2,935	2,935	2,840	23,048	66,165,301
코텍 (052330)	8,980	-50	-.55	9,020	9,060	8,790	74,734	665,353,955
코나아이 (052400)	52,200	-500	-.95	53,100	53,200	51,300	64,798	3,366,451,800
오성첨단소재 (052420)	1,500	10	.67	1,492	1,509	1,492	443,169	665,133,579
아이크래프트 (052460)	3,325	150	4.72	3,175	3,355	3,165	129,658	424,996,935
한네트 (052600)	4,500	60	1.35	4,460	4,520	4,410	19,284	85,697,380
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,950	-40	-.36	10,990	11,070	10,780	38,305	418,760,780
아이톡시 (052770)	852	0	0	849	864	791	621,433	510,881,336
액토즈소프트 (052790)	6,350	-40	-.63	6,390	6,390	6,280	3,364	21,310,270
아이앤씨 (052860)	2,095	20	.96	2,085	2,100	2,050	13,555	28,083,160
KX하이텍 (052900)	949	0	0	949	965	907	203,820	193,157,486
바이넥스 (053030)	16,630	250	1.53	16,550	16,670	16,360	159,189	2,628,365,030
지에스이 (053050)	2,775	-45	-1.6	2,755	2,840	2,755	154,790	431,523,328
세동 (053060)	1,310	4	.31	1,306	1,317	1,303	36,882	48,267,075
케이엔솔 (053080)	11,780	10	.08	11,950	11,950	11,680	25,312	298,018,320
프리엠스 (053160)	8,870	90	1.03	8,720	8,870	8,560	17,607	152,266,645
금강철강 (053260)	4,430	95	2.19	4,335	4,430	4,280	10,613	46,117,017
구영테크 (053270)	2,365	30	1.28	2,340	2,365	2,320	52,919	123,909,340
예스24 (053280)	4,175	25	.6	4,150	4,190	4,135	46,868	194,612,115
NE능률 (053290)	2,350	-10	-.42	2,360	2,415	2,325	40,460	94,775,821
한국정보인증 (053300)	6,950	-20	-.29	7,100	7,100	6,860	132,229	916,760,825
이니텍 (053350)	8,950	-340	-3.66	9,430	9,490	8,880	92,261	839,285,500
세코닉스 (053450)	5,990	-30	-.5	6,050	6,050	5,930	34,502	205,784,555
웹케시 (053580)	13,840	-160	-1.14	14,020	14,080	13,690	53,894	747,094,490
프로텍 (053610)	29,000	400	1.4	28,800	29,550	28,800	44,474	1,298,747,175
태양 (053620)	6,610	-70	-1.05	6,730	6,730	6,610	2,117	14,037,360
삼보모터스 (053700)	4,395	40	.92	4,360	4,410	4,350	48,444	212,262,240
안랩 (053800)	62,600	600	.97	62,100	62,600	61,800	25,718	1,601,167,300
경남제약 (053950)	630	1	.16	629	637	627	62,448	39,375,439
오상자이엘 (053980)	3,640	50	1.39	3,595	3,750	3,580	90,050	328,880,769
한국컴퓨터 (054040)	5,370	455	9.26	4,910	5,400	4,825	727,113	3,788,337,915
농우바이오 (054050)	8,460	-40	-.47	8,510	8,560	8,360	36,707	309,326,465
삼진엘앤디 (054090)	853	2	.24	852	889	832	81,236	69,403,688
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,400	150	1.82	8,240	8,500	8,140	157,507	1,315,772,345
비츠로시스 (054220)	383	-6	-1.54	389	393	380	353,284	135,757,581
팬스타엔터프라이즈 (054300)	1,069	-3	-.28	1,076	1,092	1,036	2,741,567	2,906,095,218
케이피티유 (054410)	3,710	25	.68	3,685	3,720	3,655	16,209	59,844,140
텔레칩스 (054450)	12,690	0	0	12,980	12,980	12,590	43,932	558,206,035
삼영엠텍 (054540)	6,300	-300	-4.55	6,710	6,820	6,210	976,730	6,327,271,515
APS (054620)	4,820	150	3.21	4,720	4,840	4,655	19,390	92,073,445
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,210	-10	-.14	7,160	7,250	7,140	21,299	152,690,210
키이스트 (054780)	4,210	-80	-1.86	4,290	4,335	4,200	32,204	135,986,287
아이디스홀딩스 (054800)	11,410	-170	-1.47	11,590	11,890	11,370	7,384	85,227,280
한컴위드 (054920)	4,365	-65	-1.47	4,490	4,525	4,345	326,227	1,436,428,976
유신 (054930)	24,400	-600	-2.4	25,000	25,000	24,200	15,038	368,213,725
엑사이엔씨 (054940)	723	7	.98	716	726	711	38,912	27,922,606
제이브이엠 (054950)	27,700	350	1.28	27,550	27,950	27,250	78,457	2,165,544,375
유진로봇 (056080)	10,400	60	.58	10,420	10,450	10,200	90,406	934,301,280
시지메드텍 (056090)	1,044	23	2.25	1,022	1,045	1,022	184,821	191,501,511
에스에프에이 (056190)	24,600	750	3.14	24,050	25,000	24,000	91,078	2,235,822,400
코위버 (056360)	5,300	-10	-.19	5,270	5,310	5,220	26,078	137,182,030
신화인터텍 (056700)	1,929	84	4.55	1,870	1,945	1,852	198,718	379,373,682
CNT85 (056730)	760	-20	-2.56	778	778	750	39,261	29,703,027
YBM넷 (057030)	3,400	-20	-.58	3,410	3,430	3,360	48,203	163,478,278
옴니시스템 (057540)	866	1	.12	869	876	859	260,234	225,213,376
티사이언티픽 (057680)	1,245	19	1.55	1,230	1,258	1,230	149,935	186,289,077
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,265	160	7.6	2,105	2,595	2,100	3,356,814	8,122,354,462
KNN (058400)	741	4	.54	737	748	737	85,796	63,799,237
한주에이알티 (058450)	1,037	-4	-.38	1,062	1,069	1,031	37,191	38,640,105
리노공업 (058470)	47,600	1500	3.25	46,750	49,500	46,000	2,115,736	102,059,457,475
에스피지 (058610)	24,600	-600	-2.38	25,400	25,450	24,400	105,593	2,611,883,725
엠게임 (058630)	6,720	-80	-1.18	6,820	6,870	6,610	167,823	1,124,067,220
CMG제약 (058820)	1,981	30	1.54	1,951	1,989	1,942	394,616	773,442,136
엠로 (058970)	46,250	350	.76	46,100	46,250	45,400	50,774	2,322,034,775
미코 (059090)	15,100	20	.13	15,230	15,580	14,820	242,821	3,668,831,000
아이컴포넌트 (059100)	5,250	160	3.14	5,100	5,400	5,020	75,307	392,195,140
아진엑스텍 (059120)	6,670	60	.91	6,620	6,700	6,580	34,429	228,839,920
메타바이오메드 (059210)	5,830	220	3.92	5,680	5,900	5,590	294,074	1,697,344,035
해성에어로보틱스 (059270)	5,600	50	.9	5,550	5,640	5,500	38,807	215,969,880
인선이엔티 (060150)	5,110	80	1.59	5,070	5,190	4,995	243,853	1,238,842,770
소니드 (060230)	489	49	11.14	441	572	441	33,136,914	17,732,417,629
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	14,420	-80	-.55	14,760	14,780	14,280	631,960	9,136,993,715
뉴보텍 (060260)	1,595	46	2.97	1,551	1,643	1,542	422,355	673,291,606
큐렉소 (060280)	8,490	-130	-1.51	8,620	8,690	8,460	73,443	625,548,410
3S (060310)	1,876	11	.59	1,889	1,889	1,861	125,088	234,213,374
LS마린솔루션 (060370)	27,100	100	.37	27,550	27,850	26,600	135,389	3,680,410,800
동양에스텍 (060380)	1,420	10	.71	1,410	1,421	1,393	53,534	75,336,006
국일신동 (060480)	1,785	1	.06	1,762	1,800	1,761	8,796	15,737,282
에스에이티 (060540)	1,330	2	.15	1,328	1,341	1,323	13,619	18,078,732
HC홈센타 (060560)	770	9	1.18	761	774	750	124,691	94,701,102
드림어스컴퍼니 (060570)	2,090	-55	-2.56	2,145	2,190	2,090	151,488	321,218,188
씨티씨바이오 (060590)	6,700	350	5.51	6,390	6,980	6,390	285,907	1,935,445,590
KH바텍 (060720)	11,950	200	1.7	11,790	12,190	11,680	207,958	2,493,154,250
영림원소프트랩 (060850)	6,250	0	0	6,260	6,330	6,210	13,555	85,239,790
DGP (060900)	1,069	-10	-.93	1,081	1,092	1,063	30,539	32,834,246
알에프텍 (061040)	2,380	-45	-1.86	2,425	2,430	2,355	85,555	203,491,590
화일약품 (061250)	1,187	7	.59	1,185	1,193	1,174	139,506	165,203,431
LB세미콘 (061970)	4,155	75	1.84	4,120	4,250	4,090	625,326	2,611,338,748
한국첨단소재 (062970)	3,390	25	.74	3,365	3,395	3,330	175,942	590,910,035
컴투스홀딩스 (063080)	23,500	150	.64	23,400	23,550	22,700	19,046	440,669,050
서울옥션 (063170)	8,710	-80	-.91	8,940	8,950	8,670	30,037	262,062,250
SM Life Design (063440)	1,631	6	.37	1,624	1,652	1,608	180,084	294,373,851
NICE인프라 (063570)	4,410	-15	-.34	4,455	4,455	4,375	81,466	358,721,883
이엘피 (063760)	2,110	65	3.18	2,045	2,240	2,020	129,665	276,955,090
인크레더블버즈 (064090)	2,550	-130	-4.85	2,700	2,850	2,510	523,387	1,402,110,210
홈캐스트 (064240)	2,295	-60	-2.55	2,355	2,425	2,295	39,403	92,038,172
다날 (064260)	7,520	-200	-2.59	7,780	7,810	7,400	1,199,331	9,028,107,705
인텍플러스 (064290)	9,170	0	0	9,230	9,480	9,010	69,159	637,486,520
브리지텍 (064480)	5,100	50	.99	5,080	5,150	5,060	26,108	132,915,940
테크엘 (064520)	2,190	-10	-.45	2,205	2,205	2,115	4,589	9,927,995
바이오니아 (064550)	14,300	220	1.56	14,160	14,330	14,020	63,268	897,751,905
티씨케이 (064760)	115,200	8800	8.27	108,200	116,900	108,200	107,070	12,232,876,050
포니링크 (064800)	997	9	.91	988	1,019	978	517,816	513,888,590
케이프 (064820)	7,560	-190	-2.45	7,800	8,100	7,490	252,195	1,948,890,940
에프앤가이드 (064850)	8,320	20	.24	8,300	8,380	8,220	13,249	109,779,610
지엔코 (065060)	877	-2	-.23	879	884	875	67,376	59,115,030
탑엔지니어링 (065130)	3,990	90	2.31	3,870	4,000	3,850	38,645	152,418,072
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	784	-3	-.38	790	795	775	44,632	35,002,586
신성델타테크 (065350)	64,800	-2000	-2.99	66,600	66,700	64,300	110,223	7,159,291,050
위세아이텍 (065370)	7,060	-20	-.28	7,100	7,160	6,950	50,594	355,592,795
에스아이리소스 (065420)	335	0	0	335	337	326	255,217	84,753,630
이루온 (065440)	1,672	-10	-.59	1,695	1,700	1,660	80,589	134,761,997
빅텍 (065450)	3,935	-20	-.51	3,955	3,970	3,910	165,860	652,029,839
오리엔트정공 (065500)	3,070	-60	-1.92	3,160	3,160	3,050	375,383	1,156,085,717
휴비츠 (065510)	9,010	0	0	9,020	9,140	8,870	69,966	627,515,570
와이어블 (065530)	1,310	5	.38	1,307	1,310	1,295	42,823	55,852,011
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,180	55	1.33	4,220	4,255	4,070	63,046	260,982,514
안트로젠 (065660)	24,550	150	.61	24,500	25,250	24,400	8,867	219,553,650
우주일렉트로 (065680)	40,750	50	.12	41,250	41,850	40,450	14,134	578,448,200
파커스 (065690)	1,036	-22	-2.08	1,055	1,055	1,006	13,837	14,272,798
서호전기 (065710)	41,650	2600	6.66	38,950	41,850	38,000	66,661	2,694,787,250
CS (065770)	994	-6	-.6	1,005	1,008	991	91,119	90,903,458
웰크론 (065950)	2,140	10	.47	2,145	2,200	2,115	96,316	207,569,755
하츠 (066130)	4,865	5	.1	4,840	4,885	4,830	10,294	49,996,114
큐에스아이 (066310)	7,890	60	.77	7,810	7,960	7,800	7,458	58,632,010
체리부로 (066360)	782	4	.51	778	794	778	17,349	13,585,473
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,688	58	3.56	1,650	1,699	1,597	228,487	377,786,559
우수AMS (066590)	3,000	-20	-.66	3,020	3,075	2,980	59,714	179,471,243
국보디자인 (066620)	21,250	50	.24	21,900	21,900	21,050	8,583	182,596,300
디티씨 (066670)	3,195	30	.95	3,130	3,195	3,130	28,027	88,777,080
테라젠이텍스 (066700)	3,005	0	0	3,015	3,020	2,985	43,668	131,031,905
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,265	-25	-1.09	2,310	2,310	2,235	5,767	13,051,510
손오공 (066910)	881	-7	-.79	909	909	870	212,650	187,451,914
한성크린텍 (066980)	1,333	23	1.76	1,316	1,340	1,288	194,996	255,942,684
조이시티 (067000)	1,887	-18	-.94	1,906	1,927	1,850	194,285	364,948,681
이씨에스 (067010)	2,725	0	0	2,780	2,780	2,720	9,749	26,559,775
대화제약 (067080)	14,850	300	2.06	14,680	14,850	14,500	52,513	769,929,285
SOOP (067160)	80,500	2400	3.07	79,400	80,600	78,900	78,310	6,260,655,281
오텍 (067170)	2,040	25	1.24	2,015	2,065	2,015	30,598	62,146,495
멀티캠퍼스 (067280)	32,300	-250	-.77	32,850	32,900	31,950	19,607	631,336,325
JW신약 (067290)	1,571	21	1.35	1,536	1,579	1,536	102,565	160,411,648
하나마이크론 (067310)	12,570	500	4.14	12,300	12,640	12,210	1,015,085	12,652,449,400
선바이오 (067370)	6,760	-130	-1.89	6,850	6,930	6,760	6,327	43,277,480
아스트 (067390)	626	-1	-.16	629	634	612	954,050	593,515,646
엔브이에이치코리아 (067570)	2,370	10	.42	2,360	2,390	2,355	124,793	296,197,884
HLB생명과학 (067630)	4,070	20	.49	4,050	4,115	4,020	364,956	1,483,731,668
로지시스 (067730)	2,995	-10	-.33	3,005	3,065	2,920	42,467	125,512,010
세진티에스 (067770)	2,380	30	1.28	2,350	2,380	2,325	14,502	34,119,675
와이엔텍 (067900)	6,670	0	0	6,750	6,790	6,660	20,323	136,096,840
이글루 (067920)	5,560	-10	-.18	5,590	5,590	5,510	9,099	50,448,080
도이치모터스 (067990)	4,730	-30	-.63	4,760	4,805	4,700	110,946	525,251,847
팬엔터테인먼트 (068050)	2,175	-35	-1.58	2,215	2,215	2,120	81,349	175,094,425
케이웨더 (068100)	3,150	-20	-.63	3,175	3,225	3,130	13,247	41,889,129
다원시스 (068240)	8,150	-20	-.24	8,210	8,220	8,060	58,596	475,076,070
일신바이오 (068330)	1,718	54	3.25	1,672	1,780	1,669	1,514,729	2,626,398,200
셀트리온제약 (068760)	53,100	800	1.53	52,600	53,500	52,200	56,748	2,988,982,750
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,230	-10	-.12	8,300	8,300	8,120	44,089	360,816,870
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,510	-50	-.34	14,460	14,790	14,200	115,218	1,668,228,600
누리플랜 (069140)	1,894	216	12.87	1,672	2,130	1,672	4,042,824	7,859,834,405
유아이디 (069330)	1,163	0	0	1,163	1,180	1,143	31,461	36,355,982
엔텔스 (069410)	5,510	-20	-.36	5,580	5,640	5,400	49,410	272,675,290
에스텍 (069510)	16,330	200	1.24	16,140	16,370	15,900	11,923	193,154,730
빛과전자 (069540)	1,090	52	5.01	1,041	1,127	1,040	531,931	580,416,331
엑시온그룹 (069920)	1,718	-37	-2.11	1,794	1,794	1,708	99,134	170,961,556
엑스큐어 (070300)	2,080	55	2.72	2,040	2,092	1,998	57,514	118,479,663
한솔인티큐브 (070590)	1,784	-31	-1.71	1,815	1,821	1,776	16,786	30,301,419
인피니트헬스케어 (071200)	6,350	-770	-10.81	7,130	7,220	6,000	1,185,163	7,540,341,160
로체시스템즈 (071280)	12,740	110	.87	12,680	13,140	12,330	47,707	604,393,500
에이테크솔루션 (071670)	6,570	100	1.55	6,470	6,570	6,440	39,529	257,168,260
캐스텍코리아 (071850)	1,604	-36	-2.2	1,622	1,623	1,600	18,018	29,041,004
중앙백신 (072020)	9,890	0	0	9,890	9,900	9,860	6,525	64,431,810
우리산업홀딩스 (072470)	3,240	-5	-.15	3,245	3,245	3,195	23,547	75,813,515
율호 (072770)	550	30	5.77	520	630	520	4,582,520	2,636,403,973
메가스터디 (072870)	11,010	-30	-.27	11,040	11,050	10,960	12,637	138,969,090
빛샘전자 (072950)	5,440	40	.74	5,350	5,600	5,340	95,218	518,609,580
에이치시티 (072990)	10,570	30	.28	10,610	10,680	10,380	33,911	357,286,000
케이에스피 (073010)	5,350	-110	-2.01	5,540	5,770	5,240	1,474,652	8,090,573,125
엘엠에스 (073110)	6,600	-20	-.3	6,610	6,670	6,510	7,554	49,630,690
듀오백 (073190)	2,200	-20	-.9	2,220	2,250	2,170	28,826	63,436,183
이노와이어리스 (073490)	19,800	-30	-.15	19,970	20,000	19,730	5,563	110,176,280
에프알텍 (073540)	2,065	25	1.23	2,040	2,065	1,981	132,950	271,100,891
우리손에프앤지 (073560)	1,554	30	1.97	1,524	1,563	1,524	394,204	611,337,638
리튬포어스 (073570)	1,490	-133	-8.19	1,629	1,657	1,481	2,927,793	4,488,353,167
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,131	-14	-1.22	1,148	1,168	1,121	269,338	305,362,352
원익QnC (074600)	18,360	-560	-2.96	18,350	18,790	17,980	377,106	6,883,037,075
플랜티넷 (075130)	2,745	-30	-1.08	2,780	2,795	2,705	90,458	247,934,145
동국알앤에스 (075970)	2,430	5	.21	2,425	2,440	2,420	26,656	64,711,270
웰크론한텍 (076080)	1,680	-15	-.88	1,695	1,695	1,656	52,101	86,980,856
해성옵틱스 (076610)	622	-3	-.48	620	641	616	381,364	238,685,863
덕산하이메탈 (077360)	4,720	100	2.16	4,665	4,830	4,580	901,798	4,269,137,345
LS증권 (078020)	5,010	10	.2	5,050	5,090	4,965	56,726	283,906,750
유비쿼스홀딩스 (078070)	10,070	-20	-.2	10,100	10,130	9,990	4,586	46,012,990
국일제지 (078130)	522	9	1.75	521	525	499	2,431,993	1,242,379,290
대봉엘에스 (078140)	13,690	110	.81	13,540	13,740	13,500	22,640	307,884,795
HB테크놀러지 (078150)	2,000	108	5.71	1,897	2,050	1,897	6,134,542	12,229,168,538
메디포스트 (078160)	9,960	-40	-.4	10,070	10,100	9,870	45,015	448,973,590
컴투스 (078340)	37,800	-1200	-3.08	39,100	39,100	37,550	111,760	4,227,390,575
한양디지텍 (078350)	9,640	210	2.23	9,590	9,665	9,430	104,266	998,394,925
휴림에이텍 (078590)	490	-3	-.61	492	496	488	84,184	41,298,976
대주전자재료 (078600)	76,700	100	.13	78,000	78,300	76,000	73,179	5,624,832,950
엔에스이엔엠 (078860)	1,510	116	8.32	1,394	1,522	1,368	182,753	265,673,872
가온그룹 (078890)	3,380	30	.9	3,375	3,400	3,330	51,102	173,680,735
와토스코리아 (079000)	5,440	-50	-.91	5,490	5,500	5,370	18,397	99,717,090
한창산업 (079170)	7,180	90	1.27	7,090	7,250	7,040	13,144	94,139,590
케스피온 (079190)	476	2	.42	474	540	472	532,413	266,059,069
제우스 (079370)	12,450	240	1.97	12,350	12,570	12,330	93,115	1,160,561,390
서산 (079650)	1,741	4	.23	1,737	1,753	1,725	23,731	41,401,066
디이엔티 (079810)	6,700	90	1.36	6,690	6,770	6,620	84,943	569,138,260
가비아 (079940)	22,850	0	0	23,000	23,250	22,250	23,697	536,227,450
인베니아 (079950)	667	41	6.55	626	741	620	1,712,780	1,172,827,506
동양이엔피 (079960)	23,750	-1250	-5	25,050	25,050	23,500	111,833	2,668,646,425
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,840	0	0	5,840	5,880	5,760	6,106	35,477,980
모두투어 (080160)	12,450	340	2.81	12,320	12,590	12,130	160,737	1,985,094,675
제주반도체 (080220)	14,590	80	.55	14,850	14,940	14,510	176,091	2,579,535,445
모다이노칩 (080420)	2,320	30	1.31	2,290	2,325	2,280	9,108	21,018,300
성창오토텍 (080470)	4,190	-110	-2.56	4,295	4,320	4,190	18,054	76,959,480
오디텍 (080520)	3,260	50	1.56	3,210	3,265	3,190	15,090	48,806,036
코디 (080530)	1,350	-25	-1.82	1,375	1,381	1,328	182,394	245,983,657
오킨스전자 (080580)	7,440	370	5.23	7,100	7,530	7,000	429,210	3,147,802,315
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,420	30	.88	3,385	3,430	3,360	99,187	336,181,346
쎄크 (081180)	9,210	70	.77	9,290	9,320	9,090	19,266	177,070,785
성우전자 (081580)	2,690	-55	-2	2,745	2,790	2,650	45,887	123,395,055
옵트론텍 (082210)	2,055	93	4.74	1,979	2,060	1,850	138,644	278,274,301
젬백스 (082270)	52,200	500	.97	52,200	52,700	50,200	142,601	7,321,713,450
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,510	-30	-.4	7,610	7,740	7,440	138,517	1,042,960,040
우리바이오 (082850)	2,420	-25	-1.02	2,420	2,535	2,380	2,987,789	7,321,138,019
비츠로셀 (082920)	31,500	-1300	-3.96	32,800	33,500	30,200	199,134	6,321,767,100
엘오티베큠 (083310)	11,330	400	3.66	11,150	11,550	11,130	294,634	3,331,872,920
GST (083450)	20,700	1060	5.4	20,400	21,000	19,990	535,926	11,017,297,570
이엠앤아이 (083470)	934	86	10.14	848	1,083	840	6,893,093	6,877,983,975
에프엔에스테크 (083500)	13,920	10	.07	13,920	14,430	13,770	92,040	1,292,347,815
케이엠 (083550)	3,140	-10	-.32	3,150	3,180	3,110	10,321	32,544,250
인콘 (083640)	358	3	.85	358	380	346	889,677	322,609,149
비에이치아이 (083650)	43,750	-500	-1.13	45,050	45,100	43,000	462,348	20,159,642,375
CSA 코스믹 (083660)	1,936	-134	-6.47	2,065	2,120	1,812	1,429,458	2,826,625,912
CG인바이츠 (083790)	1,800	62	3.57	1,735	1,806	1,699	245,665	430,601,911
아바코 (083930)	13,200	130	.99	13,200	13,540	13,010	136,881	1,819,652,035
휴온스글로벌 (084110)	47,950	-400	-.83	48,450	48,950	46,550	55,019	2,605,264,825
수성웹툰 (084180)	5,020	-10	-.2	5,090	5,170	4,895	125,456	628,092,634
유진테크 (084370)	49,800	1800	3.75	50,000	51,500	49,300	329,047	16,487,306,450
유비온 (084440)	1,176	-7	-.59	1,183	1,193	1,170	29,334	34,517,556
랩지노믹스 (084650)	2,440	55	2.31	2,410	2,560	2,405	5,915,433	14,785,947,558
팅크웨어 (084730)	8,600	10	.12	8,550	8,660	8,450	20,759	177,318,910
아이티엠반도체 (084850)	14,230	10	.07	14,220	14,520	14,070	29,676	424,395,270
헬릭스미스 (084990)	4,030	30	.75	3,945	4,035	3,830	240,823	947,653,149
차바이오텍 (085660)	10,850	100	.93	10,770	10,880	10,600	139,947	1,502,827,345
뉴프렉스 (085670)	4,940	125	2.6	4,865	5,140	4,845	464,262	2,324,832,525
알티캐스트 (085810)	611	-4	-.65	615	638	605	89,390	55,167,903
네오티스 (085910)	3,255	-5	-.15	3,260	3,260	3,250	12,148	39,536,354
바이오톡스텍 (086040)	2,955	35	1.2	2,935	2,970	2,920	15,351	45,404,345
진바이오텍 (086060)	4,845	-285	-5.56	5,110	5,170	4,810	790,777	3,915,152,000
유니테스트 (086390)	12,860	190	1.5	12,970	12,970	12,700	70,727	907,292,405
동국제약 (086450)	17,600	170	.98	17,580	17,640	17,450	179,558	3,145,618,670
에코프로 (086520)	57,200	100	.18	58,500	58,500	56,600	803,481	46,144,302,200
비엠티 (086670)	10,400	-250	-2.35	10,680	10,850	10,340	46,505	485,774,790
선진뷰티사이언스 (086710)	11,290	40	.36	11,570	11,570	11,070	24,762	277,147,935
바이오솔루션 (086820)	7,990	50	.63	7,860	8,100	7,860	11,743	93,546,640
이수앱지스 (086890)	5,320	20	.38	5,320	5,360	5,250	78,277	414,380,340
메디톡스 (086900)	121,900	1400	1.16	122,400	123,000	119,900	78,269	9,518,059,650
MDS테크 (086960)	1,308	5	.38	1,305	1,316	1,299	358,090	467,447,405
쇼박스 (086980)	2,720	-30	-1.09	2,750	2,750	2,690	133,229	360,859,495
펩트론 (087010)	349,000	43500	14.24	308,000	350,000	303,500	420,233	139,321,361,750
모바일어플라이언스 (087260)	2,070	10	.49	2,060	2,095	2,045	116,777	240,524,685
픽셀플러스 (087600)	7,090	-10	-.14	7,100	7,220	7,000	11,219	79,294,320
동아엘텍 (088130)	3,065	-105	-3.31	3,225	3,455	3,005	346,129	1,106,087,655
쏘닉스 (088280)	2,305	-5	-.22	2,310	2,360	2,285	11,697	26,982,890
이원컴포텍 (088290)	1,094	29	2.72	1,110	1,110	1,051	59,682	64,806,125
유라클 (088340)	16,950	-500	-2.87	17,300	17,450	16,840	86,808	1,477,981,290
이녹스 (088390)	11,380	260	2.34	11,130	11,850	10,660	106,778	1,210,973,655
에이스테크 (088800)	2,345	-30	-1.26	2,375	2,400	2,335	26,692	62,902,180
동우팜투테이블 (088910)	2,085	0	0	2,090	2,095	2,075	14,545	30,393,120
켐트로닉스 (089010)	22,900	1200	5.53	22,200	23,250	21,950	296,485	6,739,140,200
테크윙 (089030)	29,350	-100	-.34	30,000	30,150	29,100	241,007	7,120,895,950
넥스턴바이오 (089140)	2,380	10	.42	2,370	2,390	2,345	28,957	68,344,630
케이씨티 (089150)	3,490	-15	-.43	3,560	3,580	3,435	57,095	199,742,018
THE E&M (089230)	1,264	-9	-.71	1,273	1,298	1,185	157,834	198,189,193
KT나스미디어 (089600)	15,380	100	.65	15,410	15,550	15,040	20,692	318,268,930
제이티 (089790)	4,195	75	1.82	4,295	4,295	4,120	31,466	131,425,860
유비벨록스 (089850)	6,070	30	.5	6,070	6,130	6,030	31,811	193,236,800
코세스 (089890)	13,370	330	2.53	12,990	13,420	12,600	179,125	2,345,645,005
브이엠 (089970)	11,740	350	3.07	11,600	11,940	11,440	98,671	1,165,658,035
상아프론테크 (089980)	18,020	270	1.52	17,930	18,060	17,620	33,588	599,822,590
아이윈 (090150)	747	3	.4	739	748	737	32,632	24,180,493
로보스타 (090360)	27,150	-50	-.18	27,500	27,600	26,800	22,320	604,004,675
덕신이피씨 (090410)	1,518	-9	-.59	1,524	1,529	1,503	118,332	178,911,484
제이스텍 (090470)	3,930	170	4.52	3,885	4,045	3,760	152,537	604,968,172
휴림로봇 (090710)	2,455	-45	-1.8	2,515	2,530	2,430	2,310,345	5,693,045,199
현대이지웰 (090850)	6,710	-50	-.74	6,760	6,770	6,610	78,613	524,516,730
이엠텍 (091120)	10,210	0	0	10,280	10,370	10,150	40,348	412,723,970
S&K폴리텍 (091340)	2,540	-15	-.59	2,555	2,575	2,500	60,500	152,953,292
한울소재과학 (091440)	2,405	-25	-1.03	2,430	2,470	2,365	90,394	215,974,465
상신이디피 (091580)	10,700	380	3.68	10,430	10,880	10,200	208,256	2,195,751,430
남화토건 (091590)	4,245	0	0	4,260	4,260	4,185	18,227	76,729,025
파트론 (091700)	6,490	0	0	6,500	6,510	6,440	149,856	970,005,625
나노캠텍 (091970)	569	-17	-2.9	603	603	569	108,723	63,798,007
아미코젠 (092040)	3,880	0	0	3,890	3,930	3,835	131,601	509,797,895
디엔에프 (092070)	14,240	230	1.64	14,050	14,590	13,950	70,882	1,010,247,590
이크레더블 (092130)	16,730	70	.42	16,670	16,830	16,520	12,002	199,523,055
서울바이오시스 (092190)	3,060	50	1.66	3,010	3,095	3,010	12,872	39,314,740
현우산업 (092300)	2,740	40	1.48	2,695	2,740	2,695	21,077	57,391,649
한라IMS (092460)	12,040	-280	-2.27	12,310	12,740	11,780	276,603	3,384,216,065
앤씨앤 (092600)	624	-5	-.79	622	635	602	52,583	32,422,161
네오팜 (092730)	17,410	-380	-2.14	17,630	17,790	17,020	205,513	3,548,458,805
엑시콘 (092870)	10,540	240	2.33	10,380	10,580	10,340	29,726	310,617,755
빅솔론 (093190)	5,700	0	0	5,700	5,730	5,630	9,865	55,747,600
케이아이엔엑스 (093320)	81,500	800	.99	81,000	81,600	80,500	8,914	722,474,900
풍강 (093380)	2,960	60	2.07	2,900	2,970	2,885	10,538	31,033,429
매커스 (093520)	20,900	-850	-3.91	22,050	22,250	20,500	223,457	4,715,752,525
케이알엠 (093640)	4,915	-80	-1.6	5,000	5,000	4,850	46,153	226,804,145
서원인텍 (093920)	5,700	10	.18	5,750	5,750	5,610	7,818	44,199,580
동운아나텍 (094170)	18,700	80	.43	18,600	19,280	18,600	138,785	2,624,548,115
칩스앤미디어 (094360)	16,350	-30	-.18	16,550	16,650	16,310	65,403	1,074,960,555
갤럭시아머니트리 (094480)	10,300	-50	-.48	10,440	10,540	10,220	124,901	1,287,339,035
일진파워 (094820)	10,380	60	.58	10,320	10,400	10,200	29,506	304,325,785
슈프리마에이치큐 (094840)	7,030	60	.86	6,970	7,150	6,930	14,071	98,342,320
참좋은여행 (094850)	7,090	80	1.14	7,010	7,150	6,920	200,529	1,412,087,575
네오리진 (094860)	1,065	-35	-3.18	1,095	1,096	1,053	53,688	57,342,218
푸른기술 (094940)	8,030	-140	-1.71	8,250	8,250	8,010	65,013	524,695,160
제이엠티 (094970)	2,870	350	13.89	2,520	3,050	2,505	5,100,847	14,620,931,482
이엠코리아 (095190)	2,025	-25	-1.22	2,065	2,065	2,015	91,184	184,913,178
웨이브일렉트로 (095270)	4,430	-115	-2.53	4,500	4,630	4,350	35,137	154,698,835
ISC (095340)	64,400	6000	10.27	59,200	65,100	59,100	729,093	46,180,192,950
미래나노텍 (095500)	12,180	-910	-6.95	13,230	13,240	12,120	627,741	7,768,870,770
테스 (095610)	27,750	1250	4.72	27,050	28,150	26,900	402,814	11,152,424,125
네오위즈 (095660)	22,900	-600	-2.55	23,500	23,600	22,500	157,909	3,617,233,700
제넥신 (095700)	4,935	60	1.23	4,910	4,985	4,875	108,081	532,516,206
에스에너지 (095910)	1,647	-27	-1.61	1,674	1,679	1,641	47,724	79,123,322
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,780	-60	-.43	13,950	13,950	13,670	20,874	286,996,070
와이즈넛 (096250)	13,400	-40	-.3	13,450	13,490	13,240	23,380	311,919,590
대창솔루션 (096350)	430	3	.7	428	430	423	615,579	262,007,228
씨젠 (096530)	28,050	850	3.13	27,350	28,700	27,300	364,780	10,253,101,125
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	748	16	2.19	732	748	725	340,075	250,577,827
에이루트 (096690)	1,904	-1	-.05	1,920	1,950	1,893	43,852	83,467,980
엘디티 (096870)	2,570	35	1.38	2,535	2,575	2,530	4,151	10,559,500
에코볼트 (097780)	939	-8	-.84	959	959	931	47,587	44,511,457
윈팩 (097800)	496	14	2.9	483	505	483	454,004	225,318,395
효성오앤비 (097870)	7,010	-20	-.28	7,030	7,050	6,920	42,117	293,631,070
한텍 (098070)	38,750	50	.13	39,100	39,450	37,800	131,529	5,091,960,600
마이크로컨텍솔 (098120)	23,650	900	3.96	23,050	24,350	23,000	197,916	4,678,017,150
고영 (098460)	15,490	160	1.04	15,470	15,560	15,340	453,013	6,999,362,375
에스티오 (098660)	2,145	-5	-.23	2,130	2,180	2,040	32,238	67,417,505
아이센스 (099190)	18,000	450	2.56	17,650	18,130	17,650	76,800	1,380,201,625
SDN (099220)	1,292	-2	-.15	1,295	1,313	1,259	182,314	235,076,339
쎄트렉아이 (099320)	47,750	0	0	48,400	48,400	47,000	41,626	1,977,737,975
브레인즈컴퍼니 (099390)	5,910	0	0	5,910	5,950	5,870	5,618	33,182,660
동방선기 (099410)	3,635	-60	-1.62	3,715	3,800	3,590	162,348	594,318,432
바이오플러스 (099430)	6,910	-130	-1.85	7,080	7,140	6,720	477,537	3,297,900,380
스맥 (099440)	3,390	-55	-1.6	3,450	3,485	3,375	962,757	3,273,721,659
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,990	230	1.3	17,760	17,990	17,740	6,773	120,668,790
인지소프트 (100030)	19,290	-50	-.26	19,220	19,590	19,130	7,078	136,724,000
뷰웍스 (100120)	21,350	0	0	21,350	21,450	21,200	12,169	259,226,175
동국S&C (100130)	2,715	-10	-.37	2,750	2,750	2,690	42,586	115,302,685
머큐리 (100590)	3,150	0	0	3,150	3,155	3,130	4,258	13,381,210
서암기계공업 (100660)	3,670	-35	-.94	3,680	3,760	3,650	166,466	613,001,512
세운메디칼 (100700)	2,705	-25	-.92	2,740	2,740	2,695	29,482	79,725,940
미래에셋벤처투자 (100790)	6,300	-10	-.16	6,420	6,420	6,200	224,080	1,406,570,410
KS인더스트리 (101000)	1,535	2	.13	1,560	1,568	1,512	152,864	234,828,116
월덱스 (101160)	24,100	100	.42	24,250	24,600	23,950	54,617	1,324,027,625
우림피티에스 (101170)	5,130	-30	-.58	5,170	5,180	5,100	48,420	248,156,515
씨큐브 (101240)	4,330	-10	-.23	4,340	4,390	4,305	18,079	78,072,904
모베이스 (101330)	3,230	-70	-2.12	3,305	3,355	3,195	49,804	161,247,415
에코앤드림 (101360)	23,600	-100	-.42	24,050	24,100	23,400	98,522	2,330,876,175
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	360	3	.84	357	362	352	94,979	33,836,800
에스앤에스텍 (101490)	52,100	1600	3.17	51,500	52,300	50,900	143,808	7,431,878,800
하이드로리튬 (101670)	3,095	-205	-6.21	3,320	3,390	3,005	7,678,426	23,990,796,452
한국정밀기계 (101680)	2,230	20	.9	2,210	2,240	2,210	24,523	54,347,290
위메이드맥스 (101730)	7,470	-130	-1.71	7,590	7,600	7,440	72,628	544,023,105
인화정공 (101930)	45,250	-1300	-2.79	46,550	47,500	44,850	32,246	1,476,076,800
우양에이치씨 (101970)	14,740	-260	-1.73	15,200	15,200	14,500	22,707	333,884,640
어보브반도체 (102120)	11,400	190	1.69	11,440	11,520	11,200	76,418	870,362,500
케이옥션 (102370)	4,810	-5	-.1	4,870	4,880	4,795	132,241	638,158,440
이엔에프테크놀로지 (102710)	43,400	1400	3.33	42,900	43,650	42,350	111,561	4,819,654,150
코오롱생명과학 (102940)	30,200	50	.17	30,550	30,800	29,950	25,288	764,522,825
에스앤더블류 (103230)	3,885	-40	-1.02	3,925	3,970	3,815	60,099	232,560,000
우양 (103840)	4,550	-95	-2.05	4,695	4,740	4,400	3,181,540	14,553,877,930
대성파인텍 (104040)	1,258	31	2.53	1,237	1,408	1,193	26,292,851	35,118,319,766
NHN벅스 (104200)	3,360	50	1.51	3,290	3,430	3,205	787,757	2,615,436,920
디와이피엔에프 (104460)	19,910	410	2.1	19,500	20,000	19,280	40,801	799,870,820
티케이케미칼 (104480)	1,723	14	.82	1,712	1,733	1,701	184,337	316,358,848
코렌텍 (104540)	5,820	-50	-.85	5,850	5,900	5,800	7,526	44,030,290
노랑풍선 (104620)	6,130	-200	-3.16	6,270	6,360	6,000	635,538	3,895,855,690
원익머트리얼즈 (104830)	24,850	1100	4.63	24,050	24,900	23,850	226,103	5,539,059,625
케이엔더블유 (105330)	4,620	75	1.65	4,555	4,640	4,440	27,992	126,539,785
엣지파운드리 (105550)	2,365	-80	-3.27	2,445	2,470	2,325	491,000	1,166,806,207
디케이락 (105740)	8,910	290	3.36	8,650	9,090	8,650	376,257	3,373,672,690
포스뱅크 (105760)	6,690	-40	-.59	6,840	6,840	6,640	19,644	131,440,360
케이이엠텍 (106080)	1,856	-14	-.75	1,868	1,925	1,818	161,373	301,650,167
하이텍팜 (106190)	12,430	70	.57	12,300	12,660	12,300	6,270	77,484,210
파인테크닉스 (106240)	1,053	-17	-1.59	1,070	1,078	1,052	104,213	110,329,751
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	31,900	-2150	-6.31	34,200	34,550	31,350	218,638	7,109,446,325
한중엔시에스 (107640)	37,450	-1000	-2.6	39,100	39,900	36,000	242,878	9,282,024,450
톱텍 (108230)	4,895	155	3.27	4,770	5,240	4,715	1,822,819	9,117,119,479
대양전기공업 (108380)	26,800	500	1.9	26,400	27,500	26,400	39,776	1,069,629,600
로보티즈 (108490)	85,500	-5500	-6.04	90,900	91,600	85,000	526,704	46,078,406,300
셀바스AI (108860)	13,300	30	.23	13,320	13,380	13,210	102,471	1,360,224,190
옵티시스 (109080)	9,940	40	.4	9,900	9,970	9,720	31,978	315,576,815
에스와이 (109610)	3,460	-90	-2.54	3,500	3,540	3,445	323,595	1,121,083,585
씨싸이트 (109670)	7,260	-50	-.68	7,310	7,540	7,120	8,519	61,705,350
디에스케이 (109740)	7,470	60	.81	7,410	7,630	7,350	59,894	448,887,400
진매트릭스 (109820)	2,670	55	2.1	2,620	2,750	2,610	204,796	551,389,277
동일금속 (109860)	8,150	10	.12	8,140	8,150	8,100	858	6,971,190
AP헬스케어 (109960)	453	-53	-10.47	520	555	434	22,435,236	10,803,606,398
전진바이오팜 (110020)	3,895	460	13.39	3,395	3,955	3,305	226,908	844,564,171
크리스에프앤씨 (110790)	4,780	25	.53	4,755	4,800	4,720	3,067	14,577,560
디아이티 (110990)	12,520	350	2.88	12,230	12,590	12,230	83,294	1,038,994,355
남화산업 (111710)	4,835	5	.1	4,860	4,860	4,800	1,157	5,558,760
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	30,000	-600	-1.96	30,600	30,600	29,550	122,269	3,660,467,000
와이씨켐 (112290)	20,800	750	3.74	20,250	21,000	19,990	62,156	1,280,808,645
디젠스 (113810)	979	39	4.15	944	1,037	944	1,716,202	1,694,815,981
강원에너지 (114190)	11,320	-480	-4.07	11,870	12,290	11,150	873,910	10,096,816,510
그린생명과학 (114450)	3,140	345	12.34	2,980	3,555	2,870	13,713,777	45,028,625,113
폴라리스우노 (114630)	519	2	.39	517	519	512	92,546	47,571,437
한솔아이원스 (114810)	9,020	440	5.13	8,620	9,090	8,620	269,299	2,399,318,400
아이패밀리에스씨 (114840)	17,570	520	3.05	17,050	17,640	16,540	197,236	3,426,026,965
휴맥스 (115160)	1,009	-2	-.2	1,019	1,030	1,006	18,059	18,313,143
큐리언트 (115180)	11,100	510	4.82	10,590	11,100	10,590	106,561	1,163,135,790
인포바인 (115310)	78,700	0	0	80,100	84,000	77,800	40,657	3,267,661,000
우리넷 (115440)	6,510	40	.62	6,500	6,560	6,440	34,197	222,519,850
HLB테라퓨틱스 (115450)	3,470	-50	-1.42	3,520	3,555	3,470	279,793	981,627,469
씨유메디칼 (115480)	588	-2	-.34	586	590	585	27,433	16,126,514
케이씨에스 (115500)	9,670	300	3.2	9,470	9,690	9,270	187,705	1,777,164,325
씨엔플러스 (115530)	469	-3	-.64	472	472	450	269,026	124,065,368
스타플렉스 (115570)	3,065	30	.99	3,035	3,275	3,010	32,238	100,175,695
이미지스 (115610)	1,104	-11	-.99	1,142	1,169	1,100	628,619	710,639,257
알파칩스 (117670)	7,410	-140	-1.85	7,600	7,600	7,390	12,080	89,807,710
티로보틱스 (117730)	11,200	70	.63	11,220	11,230	10,690	48,369	535,312,985
모트렉스 (118990)	9,480	100	1.07	9,510	9,520	9,410	38,622	365,941,170
포메탈 (119500)	3,060	-15	-.49	3,060	3,080	3,030	28,564	87,081,258
인터로조 (119610)	19,100	540	2.91	18,320	19,460	18,090	73,357	1,373,144,130
아이텍 (119830)	6,160	-30	-.48	6,190	6,240	6,080	106,300	652,717,340
지엔씨에너지 (119850)	31,450	-1250	-3.82	32,800	33,200	30,450	631,339	19,754,109,775
대정화금 (120240)	13,480	-20	-.15	13,550	13,660	13,380	11,500	155,120,810
골프존홀딩스 (121440)	5,370	-60	-1.1	5,450	5,460	5,280	101,252	540,794,850
나노신소재 (121600)	58,500	1100	1.92	59,000	59,300	57,400	47,192	2,745,636,200
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	888	-8	-.89	887	897	880	99,221	88,098,659
에스디시스템 (121890)	1,378	-4	-.29	1,382	1,382	1,365	25,205	34,691,283
제노레이 (122310)	5,550	-30	-.54	5,580	5,600	5,500	6,298	34,795,260
삼기 (122350)	1,453	-2	-.14	1,456	1,494	1,420	292,888	423,033,622
KX (122450)	4,125	50	1.23	4,075	4,170	3,980	91,307	371,090,037
예스티 (122640)	18,300	390	2.18	18,180	18,550	17,760	96,705	1,749,311,370
서진오토모티브 (122690)	2,185	65	3.07	2,110	2,190	2,110	40,291	87,239,225
와이지엔터테인먼트 (122870)	99,800	-2300	-2.25	102,000	103,000	97,100	410,858	40,792,821,550
와이솔 (122990)	6,450	80	1.26	6,380	6,470	6,310	126,579	810,309,400
아이윈플러스 (123010)	964	6	.63	958	984	958	68,777	66,490,172
엠에스오토텍 (123040)	2,820	5	.18	2,825	2,850	2,820	103,257	292,127,412
제닉 (123330)	31,550	300	.96	31,400	31,700	29,850	98,792	3,042,935,075
코리아에프티 (123410)	5,270	90	1.74	5,250	5,360	5,230	376,544	2,001,951,960
위메이드플레이 (123420)	10,520	-120	-1.13	10,700	10,710	10,360	132,333	1,386,931,415
이엠넷 (123570)	2,385	15	.63	2,370	2,415	2,340	13,170	31,219,380
알톤 (123750)	1,392	-89	-6.01	1,493	1,699	1,379	831,487	1,295,419,634
뉴온 (123840)	1,200	14	1.18	1,181	1,240	1,181	7,176	8,586,997
아나패스 (123860)	19,400	330	1.73	19,070	19,870	18,790	79,000	1,529,654,705
아이티센글로벌 (124500)	17,560	-800	-4.36	18,430	18,500	17,250	316,146	5,625,305,710
태웅로직스 (124560)	3,195	-5	-.16	3,205	3,250	3,170	107,854	346,910,208
티씨머티리얼즈 (125020)	5,250	-40	-.76	5,310	5,340	5,160	100,127	523,556,420
아모그린텍 (125210)	7,000	50	.72	6,950	7,030	6,860	62,640	435,446,145
비나텍 (126340)	29,350	400	1.38	29,000	29,500	28,850	13,998	408,521,650
BGF에코머티리얼즈 (126600)	3,220	10	.31	3,185	3,230	3,170	81,940	262,145,545
화신정공 (126640)	1,266	-14	-1.09	1,273	1,278	1,259	72,576	91,815,675
하이비젼시스템 (126700)	15,790	240	1.54	15,610	15,870	15,490	57,248	901,048,990
코칩 (126730)	12,040	140	1.18	11,910	12,050	11,890	24,675	295,228,205
제이엔케이글로벌 (126880)	4,360	-15	-.34	4,375	4,445	4,345	191,438	839,944,380
제이에스링크 (127120)	16,740	-50	-.3	16,500	16,860	16,420	120,556	2,004,567,540
아시아경제 (127710)	1,113	12	1.09	1,101	1,113	1,083	9,306	10,218,394
화인써키트 (127980)	5,970	70	1.19	5,930	5,980	5,850	1,970	11,713,590
에코캡 (128540)	1,931	40	2.12	1,891	1,935	1,861	211,849	403,359,215
피제이메탈 (128660)	3,065	0	0	3,060	3,065	3,040	22,330	68,183,200
앱코 (129890)	904	9	1.01	895	905	890	86,659	77,493,814
대성하이텍 (129920)	4,430	-75	-1.66	4,595	4,595	4,380	25,858	114,644,330
GH신소재 (130500)	2,930	75	2.63	2,900	3,150	2,875	1,316,065	3,973,429,130
나이스디앤비 (130580)	5,420	20	.37	5,400	5,440	5,390	16,228	87,807,500
티피씨글로벌 (130740)	1,754	0	0	1,754	1,768	1,740	6,095	10,703,092
옵투스제약 (131030)	6,950	100	1.46	6,860	6,970	6,820	88,690	610,565,110
시큐브 (131090)	4,210	15	.36	4,200	4,240	4,140	9,828	41,167,280
티엔엔터테인먼트 (131100)	1,812	-6	-.33	1,816	1,855	1,794	40,677	73,360,709
딜리 (131180)	1,054	7	.67	1,047	1,054	1,044	5,093	5,353,359
대한과학 (131220)	4,840	-70	-1.43	4,865	4,935	4,710	28,613	138,008,785
티에스이 (131290)	41,450	1250	3.11	40,850	41,950	40,300	88,626	3,660,752,450
알서포트 (131370)	2,935	-15	-.51	2,950	2,970	2,910	69,342	202,917,084
이브이첨단소재 (131400)	2,405	-95	-3.8	2,575	2,575	2,375	3,708,831	9,044,737,585
파인텍 (131760)	817	38	4.88	779	844	777	370,337	301,197,752
두산테스나 (131970)	35,500	700	2.01	36,400	37,200	35,400	762,119	27,707,827,700
메가엠디 (133750)	2,020	10	.5	2,020	2,020	1,999	28,532	57,223,384
이퓨쳐 (134060)	4,460	-20	-.45	4,480	4,485	4,450	2,616	11,670,470
탑코미디어 (134580)	1,828	18	.99	1,843	1,852	1,800	40,960	74,422,600
원일티엔아이 (136150)	21,200	-250	-1.17	21,550	21,600	21,000	37,974	804,779,100
아셈스 (136410)	10,720	320	3.08	10,500	11,060	10,440	71,656	771,190,925
하림 (136480)	3,000	-5	-.17	3,010	3,015	2,985	390,094	1,169,060,392
윈스테크넷 (136540)	12,580	-110	-.87	12,840	12,840	12,480	5,665	71,087,150
나래나노텍 (137080)	3,630	120	3.42	3,575	3,700	3,445	28,353	101,333,966
피엔티 (137400)	36,800	700	1.94	36,900	37,050	36,250	146,677	5,381,589,875
넥스트아이 (137940)	375	-7	-1.83	382	384	370	409,633	153,288,858
제이씨케미칼 (137950)	3,795	-25	-.65	3,885	3,885	3,750	25,046	94,972,092
신진에스엠 (138070)	2,370	5	.21	2,370	2,390	2,350	15,402	36,459,305
오이솔루션 (138080)	9,800	230	2.4	9,570	9,800	9,420	15,732	151,126,660
협진 (138360)	826	-99	-10.7	944	954	805	3,138,526	2,692,523,895
나이벡 (138610)	25,300	0	0	25,600	25,700	24,600	53,098	1,331,475,600
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,410	10	.42	2,400	2,460	2,395	20,005	48,535,485
서플러스글로벌 (140070)	2,450	15	.62	2,440	2,455	2,405	34,738	84,406,710
메지온 (140410)	36,900	400	1.1	36,750	37,200	36,450	43,245	1,591,616,125
카티스 (140430)	2,420	35	1.47	2,385	2,475	2,325	48,996	116,914,510
대창스틸 (140520)	2,295	10	.44	2,285	2,305	2,285	1,687	3,878,950
알에스오토메이션 (140670)	15,250	30	.2	15,390	15,430	15,000	35,291	537,288,425
파크시스템스 (140860)	261,000	13500	5.45	250,000	264,500	250,000	56,313	14,560,104,000
비아트론 (141000)	8,850	250	2.91	8,610	8,930	8,600	65,031	573,771,750
리가켐바이오 (141080)	155,800	7900	5.34	150,800	157,900	149,600	780,162	120,844,446,300
유니트론텍 (142210)	5,990	-30	-.5	6,080	6,080	5,920	162,852	975,923,585
녹십자엠에스 (142280)	4,170	135	3.35	4,050	4,275	4,050	671,090	2,813,353,568
모아라이프플러스 (142760)	1,739	12	.69	1,727	1,749	1,698	58,973	101,423,132
아이디스 (143160)	17,210	170	1	16,930	17,250	16,930	11,280	193,300,780
사람인 (143240)	14,910	30	.2	14,840	15,000	14,610	21,998	324,176,600
영우디에스피 (143540)	635	22	3.59	611	699	603	694,504	448,669,339
지씨셀 (144510)	20,200	450	2.28	19,860	20,300	19,750	24,135	482,708,870
뉴파워프라즈마 (144960)	5,520	40	.73	5,520	5,660	5,480	319,884	1,776,687,560
휴젤 (145020)	318,000	-13000	-3.93	333,000	335,000	311,500	116,057	36,852,346,000
노브랜드 (145170)	5,140	20	.39	5,170	5,170	5,070	16,783	85,645,350
율촌 (146060)	1,303	-26	-1.96	1,329	1,340	1,280	64,166	83,811,582
비씨엔씨 (146320)	10,700	160	1.52	10,600	10,800	10,500	31,145	332,428,340
피엠티 (147760)	2,520	225	9.8	2,300	2,725	2,300	726,545	1,855,571,889
제룡산업 (147830)	7,200	-650	-8.28	7,890	7,930	7,020	1,605,706	11,866,526,055
세경하이테크 (148150)	6,470	170	2.7	6,370	6,720	6,230	1,043,833	6,821,831,650
알엔투테크놀로지 (148250)	7,390	130	1.79	7,060	7,620	6,710	220,002	1,591,417,150
비큐AI (148780)	1,954	19	.98	1,938	2,120	1,938	944,603	1,906,820,781
에이치와이티씨 (148930)	3,815	25	.66	3,790	3,850	3,790	5,586	21,368,735
아바텍 (149950)	8,390	-60	-.71	8,400	8,440	8,060	48,503	400,283,250
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,535	-75	-1.63	4,630	4,635	4,500	12,700	57,630,727
KG에코솔루션 (151860)	6,180	-30	-.48	6,210	6,300	6,100	116,877	720,028,695
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,650	-140	-1.8	7,790	7,790	7,640	2,040	15,667,260
우리이앤엘 (153490)	720	23	3.3	692	800	692	1,186,333	862,263,369
옵티팜 (153710)	5,240	50	.96	5,180	5,250	5,160	6,156	32,022,130
아시아종묘 (154030)	2,300	-15	-.65	2,315	2,390	2,290	31,008	71,829,056
다산솔루에타 (154040)	1,256	0	0	1,241	1,286	1,235	38,859	48,777,250
와이엠씨 (155650)	3,885	35	.91	3,850	3,905	3,810	163,335	628,226,270
엘앤케이바이오 (156100)	7,370	20	.27	7,360	7,550	7,150	57,782	424,211,310
아톤 (158430)	8,150	30	.37	8,230	8,260	7,940	225,038	1,812,197,420
아스플로 (159010)	3,505	30	.86	3,475	3,600	3,465	22,021	77,386,175
제로투세븐 (159580)	4,755	50	1.06	4,710	4,780	4,685	83,223	393,077,278
에코글로우 (159910)	824	-4	-.48	825	833	818	44,898	37,016,920
하이젠알앤엠 (160190)	31,200	-400	-1.27	32,150	32,150	30,900	43,291	1,353,292,200
NEW (160550)	2,480	-50	-1.98	2,535	2,565	2,455	386,257	962,790,940
싸이맥스 (160980)	12,660	160	1.28	12,510	12,890	12,510	32,494	413,443,700
필옵틱스 (161580)	33,850	1000	3.04	33,050	34,400	32,550	221,933	7,467,409,350
신스틸 (162300)	2,210	10	.45	2,205	2,235	2,190	23,354	51,444,765
에어레인 (163280)	17,200	0	0	17,210	17,340	16,960	48,871	835,876,500
핑거 (163730)	13,230	60	.46	13,200	13,380	13,030	89,440	1,174,035,225
하나머티리얼즈 (166090)	26,350	450	1.74	26,350	26,700	25,900	96,787	2,539,381,075
코아스템켐온 (166480)	2,765	85	3.17	2,690	2,830	2,690	223,175	615,643,772
내츄럴엔도텍 (168330)	3,195	35	1.11	3,160	3,280	3,145	35,548	113,305,600
펨트론 (168360)	11,280	100	.89	11,310	11,430	10,830	92,426	1,028,535,900
엠브레인 (169330)	2,105	-35	-1.64	2,140	2,140	2,100	22,280	46,834,340
현대공업 (170030)	6,430	110	1.74	6,330	6,470	6,250	484,934	3,100,850,960
파이오링크 (170790)	7,800	20	.26	7,820	7,840	7,620	19,221	148,133,610
엘티씨 (170920)	11,870	410	3.58	11,590	11,900	11,500	132,440	1,562,259,155
램테크놀러지 (171010)	4,365	-40	-.91	4,405	4,450	4,315	69,407	304,895,994
선익시스템 (171090)	36,200	-3700	-9.27	40,150	41,900	34,300	376,477	14,096,358,625
라이온켐텍 (171120)	2,315	10	.43	2,305	2,325	2,290	23,492	54,223,995
에이엘티 (172670)	8,220	200	2.49	8,160	8,340	7,970	94,095	768,748,185
오파스넷 (173130)	6,400	140	2.24	6,300	6,680	6,250	236,369	1,533,217,255
에프엔씨엔터 (173940)	3,695	15	.41	3,700	3,700	3,625	1,643	6,015,870
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,650	-210	-1.93	10,930	11,030	10,540	87,745	936,785,350
휴먼테크놀로지 (175140)	5,320	-10	-.19	5,330	5,400	5,250	78,386	415,755,335
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,790	460	4.45	10,320	10,840	10,310	41,266	435,124,380
베셀 (177350)	986	-4	-.4	990	990	983	35,992	35,498,461
파버나인 (177830)	2,980	25	.85	2,960	2,990	2,920	18,592	54,974,065
쓰리에이로직스 (177900)	7,110	50	.71	7,090	7,240	7,000	73,445	522,740,000
서진시스템 (178320)	21,000	-250	-1.18	21,500	21,550	20,700	206,234	4,332,001,625
일월지엠엘 (178780)	3,000	50	1.69	2,950	3,040	2,930	51,510	154,609,770
엠아이텍 (179290)	7,660	-270	-3.4	8,060	8,080	7,310	185,860	1,436,510,610
애드바이오텍 (179530)	3,810	-20	-.52	3,850	3,930	3,755	199,687	766,806,503
유티아이 (179900)	22,000	900	4.27	21,100	22,600	21,100	69,508	1,522,905,725
DXVX (180400)	2,315	-50	-2.11	2,365	2,395	2,280	250,995	584,775,136
큐브엔터 (182360)	16,700	-350	-2.05	17,120	17,210	16,590	81,494	1,366,221,780
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	78,200	1100	1.43	79,900	80,500	78,000	146,196	11,526,051,700
엔지켐생명과학 (183490)	1,018	-3	-.29	1,022	1,022	1,000	178,400	180,061,113
SGA솔루션즈 (184230)	589	-5	-.84	597	606	575	775,083	455,401,376
아이진 (185490)	3,120	15	.48	3,150	3,150	3,060	45,718	141,778,580
그린플러스 (186230)	6,530	-10	-.15	6,570	6,690	6,500	29,632	193,808,875
디티앤씨 (187220)	2,775	-20	-.72	2,770	2,785	2,735	26,357	72,721,785
신화콘텍 (187270)	3,490	15	.43	3,500	3,500	3,435	11,987	41,479,645
HLB제넥스 (187420)	3,060	60	2	2,980	3,115	2,980	41,444	126,609,393
현대ADM (187660)	1,728	88	5.37	1,620	1,890	1,602	16,148,632	28,579,223,628
나노 (187790)	1,802	-63	-3.38	1,865	1,909	1,796	250,087	457,511,626
디바이스 (187870)	11,910	130	1.1	11,780	12,000	11,690	16,548	196,239,345
바이오포트 (188040)	13,900	-370	-2.59	14,270	14,270	13,700	80,554	1,123,160,995
세니젠 (188260)	2,480	-65	-2.55	2,525	2,585	2,475	18,208	45,881,125
인텔리안테크 (189300)	49,300	-250	-.5	49,800	50,000	48,700	36,078	1,772,999,325
씨이랩 (189330)	6,440	-20	-.31	6,520	6,560	6,370	55,799	359,858,260
포시에스 (189690)	2,215	15	.68	2,230	2,235	2,200	48,398	106,931,570
서전기전 (189860)	3,770	-50	-1.31	3,820	3,850	3,715	12,984	48,986,050
흥국에프엔비 (189980)	1,752	16	.92	1,745	1,756	1,719	68,501	118,646,826
나무가 (190510)	16,290	220	1.37	16,070	16,340	15,560	213,020	3,438,147,600
코리아에셋투자증권 (190650)	7,190	30	.42	7,160	7,190	7,100	6,564	46,801,340
육일씨엔에쓰 (191410)	1,685	23	1.38	1,680	1,690	1,659	33,187	55,319,180
테고사이언스 (191420)	16,850	90	.54	16,750	16,860	16,570	1,256	20,977,440
케이사인 (192250)	10,860	-140	-1.27	11,000	11,270	10,860	41,912	460,346,545
윈하이텍 (192390)	2,780	-10	-.36	2,770	2,820	2,765	33,245	92,329,824
오늘이엔엠 (192410)	1,725	87	5.31	1,638	1,865	1,597	395,876	691,657,510
슈피겐코리아 (192440)	25,700	-600	-2.28	26,400	26,400	25,700	3,042	79,047,650
링크드 (193250)	489	-9	-1.81	498	528	470	257,298	130,178,208
데브시스터즈 (194480)	45,000	-2750	-5.76	47,700	48,150	43,800	88,183	4,023,322,475
노바렉스 (194700)	20,150	-200	-.98	20,450	20,850	19,710	147,031	2,964,270,605
마니커에프앤지 (195500)	2,885	-20	-.69	2,890	2,910	2,865	20,274	58,376,834
HK이노엔 (195940)	44,200	400	.91	43,950	44,600	43,400	231,628	10,214,686,650
에이비프로바이오 (195990)	233	-3	-1.27	236	239	226	1,329,634	308,849,938
알테오젠 (196170)	449,000	14500	3.34	444,000	454,500	436,500	360,514	159,963,461,250
HLB펩 (196300)	7,900	-10	-.13	7,840	8,020	7,820	7,161	56,569,180
코아시아씨엠 (196450)	678	8	1.19	682	682	671	28,008	18,960,873
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,365	15	1.11	1,350	1,365	1,343	20,812	28,133,635
디지캡 (197140)	2,145	-30	-1.38	2,200	2,235	2,145	24,403	52,818,947
캐프 (198080)	2,425	-95	-3.77	2,475	2,535	2,275	324,975	788,661,491
강동씨앤엘 (198440)	1,374	32	2.38	1,336	1,460	1,336	485,788	675,216,137
한주라이트메탈 (198940)	768	-7	-.9	775	824	763	194,708	152,376,143
케이엔알시스템 (199430)	10,280	-100	-.96	10,400	10,530	10,030	121,823	1,253,191,960
뱅크웨어글로벌 (199480)	6,680	-160	-2.34	7,070	7,070	6,660	133,595	905,176,590
레이저옵텍 (199550)	7,060	80	1.15	6,940	7,130	6,930	47,413	333,149,860
바이오인프라 (199730)	5,640	-10	-.18	5,680	5,680	5,560	3,928	22,138,130
툴젠 (199800)	29,800	500	1.71	29,350	29,950	28,750	13,677	402,378,225
제일일렉트릭 (199820)	11,080	-180	-1.6	11,380	11,390	10,930	159,778	1,769,608,945
콜마비앤에이치 (200130)	13,890	-60	-.43	14,020	14,020	13,800	59,306	822,356,890
텔콘RF제약 (200230)	5,400	110	2.08	5,290	5,530	5,190	149,082	800,018,325
아티스트스튜디오 (200350)	9,240	-120	-1.28	9,350	9,540	9,190	23,716	219,991,780
에이팩트 (200470)	2,730	60	2.25	2,770	2,795	2,670	243,175	664,590,215
휴메딕스 (200670)	61,000	-100	-.16	61,500	61,700	59,800	55,535	3,352,715,900
에이디테크놀로지 (200710)	24,250	-350	-1.42	24,900	25,000	24,050	154,926	3,789,862,175
비씨월드제약 (200780)	4,365	15	.34	4,350	4,365	4,330	2,474	10,743,980
미투온 (201490)	4,905	35	.72	4,930	5,220	4,885	2,840,166	14,368,855,077
에이비온 (203400)	6,190	40	.65	6,240	6,270	6,100	221,021	1,367,119,770
유니온바이오메트릭스 (203450)	3,375	65	1.96	3,315	3,400	3,260	60,107	200,693,016
드림시큐리티 (203650)	3,385	0	0	3,430	3,450	3,370	131,541	446,043,809
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,255	-15	-.46	3,270	3,380	3,200	77,768	253,658,976
제이앤티씨 (204270)	17,710	10	.06	17,740	18,000	17,220	116,081	2,043,886,675
티쓰리 (204610)	2,175	-45	-2.03	2,220	2,225	2,150	163,562	356,065,037
글로벌텍스프리 (204620)	4,530	-30	-.66	4,590	4,600	4,465	880,988	3,966,026,422
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,197	-3	-.25	1,175	1,208	1,175	80,882	96,342,596
엑셈 (205100)	2,150	-5	-.23	2,185	2,185	2,140	369,396	794,913,876
휴마시스 (205470)	1,469	47	3.31	1,425	1,516	1,425	5,120,983	7,597,881,202
넥써쓰 (205500)	3,250	-105	-3.13	3,390	3,390	3,160	438,299	1,417,694,896
베노티앤알 (206400)	2,060	-5	-.24	2,065	2,185	1,975	468,217	951,629,363
덱스터 (206560)	5,690	-30	-.52	5,780	5,780	5,640	42,140	239,154,110
바디텍메드 (206640)	14,240	390	2.82	13,940	14,290	13,850	91,316	1,290,046,110
유바이오로직스 (206650)	12,690	140	1.12	12,760	12,760	12,540	92,670	1,170,281,505
미스터블루 (207760)	1,603	2	.12	1,750	1,750	1,601	2,319,287	3,839,005,258
정다운 (208140)	2,685	0	0	2,700	2,700	2,660	78,511	209,599,043
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,770	20	.73	2,740	2,800	2,725	10,660	29,360,595
셀바스헬스케어 (208370)	4,150	5	.12	4,145	4,185	4,110	51,184	211,924,785
썸에이지 (208640)	725	-1	-.14	800	810	639	112,616,587	83,142,451,671
포톤 (208710)	2,110	-15	-.71	2,125	2,140	2,075	20,786	43,560,945
엔지스테크널러지 (208860)	1,709	1	.06	1,748	1,748	1,696	28,310	48,700,586
와이제이링크 (209640)	6,610	-180	-2.65	6,790	6,890	6,600	36,762	244,762,470
캔버스엔 (210120)	1,229	-65	-5.02	1,295	1,307	1,229	1,843,501	2,318,834,370
인카금융서비스 (211050)	11,930	-450	-3.63	12,300	12,750	11,820	182,121	2,203,643,605
AP위성 (211270)	12,110	-100	-.82	12,300	12,300	12,100	18,977	230,431,350
네오오토 (212560)	5,530	-20	-.36	5,550	5,610	5,500	50,553	279,284,820
아이에스티이 (212710)	9,540	-610	-6.01	10,200	10,250	9,350	321,231	3,107,176,315
덕산네오룩스 (213420)	46,600	9200	24.6	38,150	47,250	37,200	2,749,276	123,645,569,350
클래시스 (214150)	55,000	-100	-.18	56,100	56,600	54,800	232,898	12,897,903,750
헥토이노베이션 (214180)	16,300	300	1.88	16,200	16,350	15,820	81,414	1,316,895,675
라파스 (214260)	15,500	880	6.02	14,750	15,680	14,750	61,777	951,318,255
FSN (214270)	3,000	-300	-9.09	3,380	3,955	3,000	13,711,968	49,707,919,934
케어젠 (214370)	49,450	1600	3.34	47,900	49,650	47,350	167,269	8,162,604,400
아이쓰리시스템 (214430)	93,200	200	.22	93,100	93,400	88,800	82,168	7,453,422,450
파마리서치 (214450)	665,000	-4000	-.6	676,000	692,000	656,000	110,349	73,984,457,000
더바이오메드 (214610)	5,620	-50	-.88	5,700	5,820	5,600	43,328	246,725,035
디알텍 (214680)	1,923	-19	-.98	1,975	1,975	1,906	358,662	692,729,151
골프존 (215000)	63,800	-700	-1.09	64,500	64,900	63,700	15,063	965,877,300
솔디펜스 (215090)	796	-17	-2.09	810	825	791	856,666	685,237,993
로보로보 (215100)	4,820	-20	-.41	4,850	4,875	4,800	111,720	538,894,482
메가스터디교육 (215200)	47,950	-1700	-3.42	49,450	49,650	47,800	28,284	1,374,614,725
우리산업 (215360)	8,910	210	2.41	9,080	9,080	8,750	20,684	182,751,110
우정바이오 (215380)	1,882	269	16.68	1,640	2,095	1,640	13,694,217	27,252,688,909
토박스코리아 (215480)	2,250	-20	-.88	2,280	2,280	2,250	8,864	20,055,361
신라젠 (215600)	2,920	85	3	2,805	2,945	2,805	554,689	1,608,880,541
이노인스트루먼트 (215790)	491	2	.41	489	494	473	115,446	55,955,931
인크로스 (216050)	8,120	60	.74	8,060	8,120	7,980	22,246	179,391,145
제테마 (216080)	6,590	220	3.45	6,370	6,620	6,290	101,902	656,218,075
제너셈 (217190)	7,630	60	.79	7,570	7,730	7,520	39,721	302,481,150
넵튠 (217270)	6,990	-10	-.14	7,100	7,100	6,860	59,358	412,536,355
싸이토젠 (217330)	2,760	75	2.79	2,730	2,820	2,660	56,507	154,058,764
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,796	-34	-1.86	1,820	1,827	1,771	562,840	1,007,687,506
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,171	-16	-1.35	1,220	1,220	1,157	472,790	555,345,634
원익피앤이 (217820)	3,390	-15	-.44	3,410	3,470	3,320	213,365	719,988,807
미래생명자원 (218150)	3,585	-20	-.55	3,605	3,625	3,550	84,709	302,568,950
RFHIC (218410)	26,400	300	1.15	26,200	26,500	25,900	151,193	3,956,215,850
타이거일렉 (219130)	18,480	290	1.59	18,190	18,490	17,750	50,773	926,428,010
링크제니시스 (219420)	4,920	-90	-1.8	5,030	5,060	4,900	173,890	858,004,091
디와이디 (219550)	409	7	1.74	402	455	395	1,767,509	745,871,532
한국비티비 (219750)	1,182	1	.08	1,190	1,190	1,180	9,418	11,153,476
퓨쳐켐 (220100)	18,840	240	1.29	18,710	18,980	18,370	130,206	2,432,217,860
핸디소프트 (220180)	2,770	55	2.03	2,715	2,780	2,690	19,690	54,035,875
켐트로스 (220260)	4,400	80	1.85	4,320	4,420	4,320	58,990	258,285,934
유투바이오 (221800)	3,100	0	0	3,090	3,185	3,085	87,677	275,719,910
하이즈항공 (221840)	2,160	45	2.13	2,110	2,165	2,105	32,258	68,993,705
케이디켐 (221980)	11,500	200	1.77	11,300	11,500	11,280	2,492	28,389,830
코스맥스엔비티 (222040)	3,920	40	1.03	3,880	3,970	3,805	24,145	93,611,765
씨아이에스 (222080)	7,580	-40	-.52	7,730	7,740	7,560	246,853	1,878,273,815
팬젠 (222110)	5,970	-90	-1.49	6,060	6,260	5,920	26,577	159,788,575
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	829	-10	-1.19	839	863	822	46,627	38,799,898
심텍 (222800)	25,750	-1350	-4.98	27,400	27,550	25,000	1,069,819	27,588,695,725
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,800	-15	-.39	3,815	3,825	3,745	21,144	79,732,842
드림씨아이에스 (223250)	3,575	50	1.42	3,530	3,645	3,510	192,249	690,390,390
딥마인드 (223310)	3,610	15	.42	3,595	3,750	3,505	156,163	559,971,710
더코디 (224060)	2,860	-15	-.52	2,875	2,875	2,850	4,325	12,373,235
에이텍모빌리티 (224110)	11,310	10	.09	11,330	11,480	11,280	16,307	184,914,360
LK삼양 (225190)	1,825	23	1.28	1,809	1,825	1,796	225,968	409,029,692
제놀루션 (225220)	2,420	15	.62	2,405	2,510	2,355	971,735	2,350,253,107
케이엠제약 (225430)	634	18	2.92	617	635	616	27,737	17,391,210
HC보광산업 (225530)	3,625	5	.14	3,650	3,660	3,590	5,071	18,298,580
넥슨게임즈 (225570)	14,010	130	.94	13,960	14,110	13,630	167,540	2,328,401,545
패션플랫폼 (225590)	964	13	1.37	950	964	940	28,004	26,590,084
신테카바이오 (226330)	6,200	100	1.64	6,140	6,240	6,080	44,996	275,663,880
본느 (226340)	878	8	.92	887	887	851	76,366	65,499,131
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,850	170	2.54	6,710	6,880	6,690	59,582	404,279,810
엠디바이스 (226590)	12,790	-70	-.54	13,300	13,400	12,550	360,396	4,622,080,590
올릭스 (226950)	54,900	4950	9.91	51,200	55,300	50,300	865,423	46,399,053,850
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,104	-6	-.54	1,136	1,136	1,088	18,526	20,513,509
엔투텍 (227950)	519	-57	-9.9	587	592	513	7,674,823	4,141,144,966
동양파일 (228340)	1,882	-58	-2.99	1,921	1,923	1,824	24,399	46,042,901
레이 (228670)	6,990	-60	-.85	7,050	7,120	6,890	98,305	682,969,900
지노믹트리 (228760)	17,610	-340	-1.89	17,770	17,890	17,280	196,537	3,440,981,230
레이언스 (228850)	6,210	-200	-3.12	6,460	6,560	6,190	27,407	172,044,770
젠큐릭스 (229000)	1,608	-17	-1.05	1,654	1,668	1,558	40,881	66,405,513
에치에프알 (230240)	16,540	1020	6.57	15,530	16,770	15,470	109,237	1,777,315,900
에코마케팅 (230360)	14,480	-60	-.41	14,550	15,360	14,080	1,269,074	18,706,448,945
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,740	270	2.35	11,640	11,900	11,570	760,349	8,928,116,195
라온테크 (232680)	7,130	-20	-.28	7,160	7,280	7,100	47,314	339,428,420
아이티센피엔에스 (232830)	2,360	5	.21	2,355	2,415	2,355	15,180	36,109,765
싸이닉솔루션 (234030)	8,120	-170	-2.05	8,450	8,650	8,100	517,121	4,274,918,135
폴라리스세원 (234100)	1,367	-15	-1.09	1,385	1,398	1,354	1,145,620	1,574,140,422
에스트래픽 (234300)	3,860	-30	-.77	3,890	3,920	3,830	68,800	264,748,577
헥토파이낸셜 (234340)	17,930	-170	-.94	18,580	18,790	17,890	103,886	1,901,480,055
녹십자웰빙 (234690)	9,450	10	.11	9,470	9,470	9,260	39,667	370,261,040
자이글 (234920)	5,870	50	.86	6,000	6,210	5,800	428,412	2,563,752,805
메드팩토 (235980)	4,065	145	3.7	3,985	4,075	3,940	86,219	346,025,067
슈프리마 (236200)	32,850	-400	-1.2	33,300	33,500	32,050	29,962	981,877,825
엔비티 (236810)	3,370	-100	-2.88	3,720	3,730	3,315	366,309	1,267,195,512
에스티팜 (237690)	93,700	3200	3.54	91,800	94,000	91,400	142,616	13,256,897,500
피앤씨테크 (237750)	4,650	-90	-1.9	4,740	4,795	4,625	38,616	180,594,541
플레이디 (237820)	5,140	-20	-.39	5,160	5,200	5,130	38,194	197,267,960
클리오 (237880)	14,790	-200	-1.33	14,990	15,020	14,540	111,988	1,642,610,155
앤디포스 (238090)	2,175	80	3.82	2,040	2,180	2,040	248,675	535,968,752
얼라인드 (238120)	3,410	-90	-2.57	3,500	3,820	3,320	1,391,173	5,010,300,489
비피도 (238200)	3,535	-30	-.84	3,560	3,560	3,505	4,848	17,066,750
힘스 (238490)	3,985	305	8.29	3,680	4,205	3,680	1,492,938	5,991,883,724
이스트에이드 (239340)	2,350	-20	-.84	2,385	2,445	2,335	254,047	603,885,735
에이치엘사이언스 (239610)	11,790	180	1.55	11,770	11,880	11,500	4,763	55,827,560
피엔에이치테크 (239890)	6,450	950	17.27	5,510	7,150	5,460	5,590,149	37,922,365,055
동방메디컬 (240550)	11,400	810	7.65	10,630	11,530	10,630	471,567	5,317,015,505
유진테크놀로지 (240600)	4,785	-90	-1.85	4,890	4,925	4,715	95,982	459,317,446
원익IPS (240810)	40,900	2800	7.35	39,250	43,350	39,100	1,650,091	67,955,504,025
DSC인베스트먼트 (241520)	6,250	-120	-1.88	6,470	6,470	6,250	176,999	1,118,977,970
유니테크노 (241690)	3,145	30	.96	3,115	3,190	3,115	89,170	280,514,505
코스메카코리아 (241710)	59,100	-3000	-4.83	62,900	62,900	58,500	228,244	13,579,460,550
메카로 (241770)	12,200	-20	-.16	12,220	12,440	12,090	12,610	154,917,780
티이엠씨씨엔에스 (241790)	7,350	40	.55	7,400	7,400	7,260	15,070	110,249,060
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,940	-10	-.1	9,950	10,120	9,820	13,182	130,334,340
나무기술 (242040)	1,459	9	.62	1,450	1,474	1,435	139,771	202,600,870
휴온스 (243070)	29,150	400	1.39	29,350	29,350	28,750	23,013	666,806,200
신흥에스이씨 (243840)	4,965	-5	-.1	5,070	5,080	4,910	648,191	3,242,415,124
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)	1,451	-7	-.48	1,460	1,489	1,422	155,446	224,894,751
티앤알바이오팹 (246710)	3,180	-35	-1.09	3,215	3,255	3,110	254,037	806,937,300
아스타 (246720)	6,230	10	.16	6,160	6,360	6,150	31,269	194,909,940
SCL사이언스 (246960)	2,495	-45	-1.77	2,585	2,585	2,490	77,537	194,981,641
에코프로비엠 (247540)	136,500	1700	1.26	138,000	138,200	134,100	595,557	81,164,440,100
나노씨엠에스 (247660)	5,120	10	.2	5,110	5,200	5,040	9,668	49,274,500
보라티알 (250000)	9,630	0	0	9,660	9,660	9,490	8,827	84,163,745
모비스 (250060)	2,505	-10	-.4	2,545	2,545	2,500	54,098	135,625,268
예선테크 (250930)	558	9	1.64	549	570	543	212,541	117,500,744
바이오에프디엔씨 (251120)	19,100	100	.53	19,140	19,490	18,890	46,344	889,454,310
와이엠티 (251370)	10,070	290	2.97	9,940	10,130	9,770	33,092	330,649,255
브이원텍 (251630)	5,360	350	6.99	5,010	6,040	4,925	3,015,265	16,987,228,365
펌텍코리아 (251970)	66,000	-700	-1.05	66,700	67,300	65,600	70,208	4,651,166,450
세화피앤씨 (252500)	838	-5	-.59	843	851	838	187,996	158,496,310
샘씨엔에스 (252990)	4,680	75	1.63	4,660	4,715	4,565	152,754	710,061,315
스튜디오드래곤 (253450)	45,600	-1300	-2.77	47,000	47,250	44,950	109,356	4,981,115,675
네오셈 (253590)	8,820	30	.34	8,910	9,050	8,750	214,325	1,899,055,345
수젠텍 (253840)	7,820	520	7.12	7,600	8,670	7,470	12,052,417	98,647,322,215
자비스 (254120)	1,529	-5	-.33	1,534	1,534	1,501	74,659	113,530,851
미래반도체 (254490)	17,240	190	1.11	17,310	17,360	17,040	24,704	425,347,670
SG (255220)	2,310	-190	-7.6	2,440	2,440	2,310	3,072,038	7,234,779,043
야스 (255440)	8,500	300	3.66	8,240	8,990	8,230	392,647	3,379,282,510
한독크린텍 (256150)	5,920	0	0	5,980	6,010	5,860	6,271	37,039,760
포인트엔지니어링 (256630)	1,173	1	.09	1,160	1,176	1,155	5,678	6,624,113
한국비엔씨 (256840)	5,150	60	1.18	5,140	5,240	5,100	313,289	1,620,190,285
킵스파마 (256940)	12,770	110	.87	12,840	13,000	12,280	82,824	1,039,163,670
피엔티엠에스 (257370)	3,345	-10	-.3	3,330	3,375	3,275	29,637	98,256,160
실리콘투 (257720)	43,650	650	1.51	43,250	43,750	41,550	1,238,791	53,043,729,225
케일럼 (258610)	1,861	16	.87	1,847	1,903	1,845	33,055	61,736,398
소프트캠프 (258790)	1,078	21	1.99	1,067	1,095	1,050	145,685	155,771,997
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	9,920	70	.71	9,870	10,030	9,700	54,127	532,226,830
알리코제약 (260660)	4,450	35	.79	4,415	4,550	4,415	48,816	217,608,223
씨티케이 (260930)	5,490	-50	-.9	5,600	5,600	5,410	150,268	825,206,670
에스앤디 (260970)	121,500	-1500	-1.22	124,700	124,700	115,800	35,113	4,179,093,300
덴티스 (261200)	6,200	10	.16	6,200	6,290	6,110	18,311	113,396,020
차백신연구소 (261780)	2,890	45	1.58	2,875	2,925	2,830	32,626	93,988,385
에이프로 (262260)	7,200	10	.14	7,340	7,340	7,100	50,259	359,138,180
아이퀘스트 (262840)	2,315	75	3.35	2,240	2,580	2,235	2,971,656	7,282,103,236
디케이앤디 (263020)	3,000	70	2.39	2,930	3,035	2,915	153,306	457,296,025
유틸렉스 (263050)	1,708	9	.53	1,702	1,717	1,683	65,125	110,291,869
덕우전자 (263600)	5,150	90	1.78	5,060	5,180	5,030	50,500	259,092,210
디알젬 (263690)	5,550	10	.18	5,540	5,570	5,500	3,126	17,306,520
케어랩스 (263700)	4,425	-10	-.23	4,400	4,570	4,400	57,483	258,237,545
디앤씨미디어 (263720)	17,320	520	3.1	17,480	17,500	16,750	54,904	934,697,650
펄어비스 (263750)	29,650	-9450	-24.17	31,850	32,100	29,000	2,280,280	68,641,345,175
유에스티 (263770)	2,300	-10	-.43	2,335	2,335	2,260	49,427	113,096,440
데이타솔루션 (263800)	5,030	-80	-1.57	5,130	5,200	5,030	59,124	300,204,505
상신전자 (263810)	3,045	0	0	3,045	3,050	3,005	24,795	75,010,790
지니언스 (263860)	18,700	-290	-1.53	18,880	19,080	18,500	16,339	305,960,640
휴엠앤씨 (263920)	1,062	0	0	0	0	0	0	0
유비쿼스 (264450)	8,820	-180	-2	9,000	9,030	8,700	29,072	257,532,790
씨앤지하이테크 (264660)	12,780	310	2.49	12,520	12,820	12,450	41,363	524,661,975
이랜시스 (264850)	4,620	20	.43	4,635	4,650	4,555	35,667	163,336,580
AP시스템 (265520)	19,110	1140	6.34	18,060	19,870	18,060	1,090,103	20,946,619,655
영화테크 (265560)	8,050	-60	-.74	8,120	8,130	8,000	14,053	113,040,360
엔에프씨 (265740)	10,670	-1260	-10.56	11,820	12,120	10,550	535,691	5,935,865,885
나인테크 (267320)	3,535	265	8.1	3,795	3,960	3,465	12,659,798	46,897,402,512
배럴 (267790)	4,145	70	1.72	4,075	4,150	4,030	20,036	81,980,110
매일유업 (267980)	36,700	-350	-.94	37,050	37,200	36,400	6,680	244,546,000
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,160	-97	-7.72	1,258	1,273	1,158	1,494,417	1,789,392,751
에브리봇 (270660)	16,560	-10	-.06	16,620	16,650	16,340	25,177	415,401,365
뉴트리 (270870)	5,710	-10	-.17	5,750	5,750	5,600	29,264	165,605,125
팸텍 (271830)	1,895	60	3.27	1,820	1,918	1,820	143,016	269,706,171
케이엔제이 (272110)	18,820	310	1.67	18,700	19,060	18,520	22,522	423,814,910
이녹스첨단소재 (272290)	26,850	1950	7.83	25,250	27,700	24,400	1,567,977	41,898,768,250
와이즈버즈 (273060)	1,090	-5	-.46	1,095	1,115	1,086	221,922	243,180,843
와이엠텍 (273640)	9,750	130	1.35	9,620	9,830	9,620	14,841	143,922,810
켄코아에어로스페이스 (274090)	10,780	-100	-.92	11,000	11,090	10,720	63,667	688,215,180
이노시뮬레이션 (274400)	4,720	-25	-.53	4,745	4,790	4,645	5,887	27,642,210
에스에스알 (275630)	3,190	0	0	3,190	3,250	3,190	2,166	6,946,525
스코넥 (276040)	1,684	59	3.63	1,625	1,750	1,622	1,020,876	1,718,891,711
한울앤제주 (276730)	2,355	-45	-1.88	2,400	2,405	2,280	180,630	421,557,560
린드먼아시아 (277070)	5,320	60	1.14	5,360	5,360	5,230	35,521	188,184,590
인산가 (277410)	1,296	-5	-.38	1,300	1,329	1,291	78,128	101,231,737
레인보우로보틱스 (277810)	270,000	-2000	-.74	275,000	275,500	266,000	64,661	17,441,910,750
티에스아이 (277880)	5,790	290	5.27	5,630	5,790	5,450	134,992	761,597,255
천보 (278280)	48,950	50	.1	50,000	50,300	48,500	30,178	1,481,796,650
HLB바이오스텝 (278650)	1,365	47	3.57	1,345	1,391	1,316	251,380	341,660,253
미디어젠 (279600)	11,820	10	.08	11,810	11,890	11,750	2,949	34,807,730
레이크머티리얼즈 (281740)	12,910	210	1.65	13,030	13,030	12,620	147,661	1,892,424,715
금양그린파워 (282720)	9,760	70	.72	9,880	9,880	9,700	3,957	38,621,910
코윈테크 (282880)	12,890	80	.62	12,880	12,980	12,700	10,182	130,717,230
카이노스메드 (284620)	1,192	-78	-6.14	1,390	1,490	1,126	5,501,888	7,217,075,342
노바텍 (285490)	20,500	-100	-.49	20,650	21,050	20,050	68,041	1,391,679,550
진영 (285800)	2,140	10	.47	2,130	2,150	2,095	27,453	58,069,145
나노실리칸첨단소재 (286750)	1,876	46	2.51	1,889	1,890	1,800	45,978	84,486,218
인투셀 (287840)	25,100	1200	5.02	24,200	25,600	24,000	169,505	4,196,237,225
브릿지바이오테라퓨틱스 (288330)	2,625	100	3.96	2,555	2,625	2,540	642,782	1,657,420,434
에스퓨얼셀 (288620)	11,040	-250	-2.21	11,320	11,720	11,040	65,329	741,471,360
모아데이타 (288980)	1,201	5	.42	1,225	1,225	1,196	81,517	98,266,279
아이스크림에듀 (289010)	1,807	-16	-.88	1,823	1,823	1,800	81,108	146,356,064
SV인베스트먼트 (289080)	1,705	22	1.31	1,685	1,721	1,685	157,166	267,495,493
자이언트스텝 (289220)	6,590	90	1.38	6,550	6,630	6,400	25,854	167,210,960
웨이비스 (289930)	8,790	-20	-.23	8,710	8,850	8,500	64,211	558,068,440
트윔 (290090)	8,440	-10	-.12	8,450	8,490	8,330	5,686	47,816,310
DH오토리드 (290120)	2,460	10	.41	2,450	2,480	2,420	22,683	55,336,403
휴네시온 (290270)	3,705	0	0	3,705	3,745	3,675	16,046	59,365,750
대유 (290380)	811	-24	-2.87	800	811	661	3,642,121	2,784,234,125
신도기연 (290520)	1,702	47	2.84	1,655	1,778	1,641	96,034	164,130,573
디케이티 (290550)	8,100	260	3.32	7,760	8,320	7,750	709,393	5,753,528,470
신시웨이 (290560)	6,790	30	.44	6,710	6,810	6,710	4,303	29,092,940
엘앤씨바이오 (290650)	31,500	-500	-1.56	32,550	32,600	31,500	181,646	5,793,135,175
네오펙트 (290660)	1,516	-57	-3.62	1,730	1,735	1,403	1,369,988	2,118,749,960
대보마그네틱 (290670)	17,950	110	.62	18,400	18,400	17,770	11,924	214,278,460
소룩스 (290690)	5,480	-200	-3.52	5,740	5,780	5,430	1,057,128	5,852,592,755
푸드나무 (290720)	2,175	-5	-.23	2,240	2,240	2,150	8,795	19,097,585
액트로 (290740)	5,520	150	2.79	5,500	5,710	5,320	38,573	212,929,110
엔피 (291230)	1,532	-8	-.52	1,545	1,557	1,520	123,385	189,124,314
압타머사이언스 (291650)	1,133	1	.09	1,128	1,149	1,123	89,963	101,673,838
핀텔 (291810)	2,455	30	1.24	2,405	2,490	2,395	22,160	54,404,685
카카오게임즈 (293490)	16,740	140	.84	16,850	16,940	16,560	193,410	3,233,108,805
나우IB (293580)	1,347	1	.07	1,356	1,360	1,339	179,435	241,813,802
압타바이오 (293780)	8,250	-30	-.36	8,300	8,420	8,170	95,993	791,187,680
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,395	95	2.21	4,350	4,610	4,300	166,796	735,372,910
쿠콘 (294570)	37,300	-2350	-5.93	39,700	39,750	37,050	173,608	6,557,909,375
서남 (294630)	2,900	0	0	2,935	2,935	2,865	74,177	214,596,235
에이치브이엠 (295310)	30,050	1050	3.62	29,300	30,150	28,750	78,398	2,311,121,475
이노룰스 (296640)	6,500	40	.62	6,460	6,530	6,430	12,340	79,801,780
씨에스베어링 (297090)	7,120	100	1.42	7,070	7,140	7,030	75,607	535,897,290
알로이스 (297570)	837	12	1.45	825	837	818	67,646	55,943,287
HB솔루션 (297890)	2,460	120	5.13	2,370	2,515	2,360	1,290,374	3,182,114,592
에스씨엠생명과학 (298060)	1,057	-1	-.09	1,059	1,095	1,026	84,212	88,677,450
에이비엘바이오 (298380)	81,600	4400	5.7	80,300	82,700	78,200	1,528,163	123,684,526,450
더네이쳐홀딩스 (298540)	11,390	80	.71	11,310	11,400	11,180	13,278	150,108,590
슈어소프트테크 (298830)	4,970	-60	-1.19	5,060	5,100	4,960	118,960	594,861,361
하나기술 (299030)	25,700	0	0	26,200	26,350	25,150	96,556	2,476,002,575
더블유에스아이 (299170)	1,516	-14	-.92	1,532	1,547	1,515	100,486	153,200,354
셀리드 (299660)	4,215	235	5.9	4,035	4,470	4,020	3,776,000	16,172,134,331
위지윅스튜디오 (299900)	884	-7	-.79	892	896	872	619,805	547,371,254
플리토 (300080)	12,040	-530	-4.22	12,820	12,990	12,040	367,373	4,598,361,910
라온피플 (300120)	4,020	60	1.52	3,960	4,060	3,930	90,134	360,020,510
바이브컴퍼니 (301300)	4,800	35	.73	4,780	4,945	4,740	23,013	110,170,235
이노메트리 (302430)	8,180	100	1.24	8,110	8,270	8,040	15,815	129,251,785
리메드 (302550)	3,390	-55	-1.6	3,440	3,500	3,375	80,746	274,945,721
지니틱스 (303030)	983	-8	-.81	991	991	980	28,895	28,430,984
프로티아 (303360)	3,970	45	1.15	3,925	4,095	3,925	78,630	315,116,035
이노뎁 (303530)	6,660	80	1.22	6,600	6,720	6,480	86,039	571,005,615
동국생명과학 (303810)	4,415	-5	-.11	4,485	4,485	4,390	122,868	542,287,879
솔트룩스 (304100)	32,200	100	.31	32,700	32,850	31,500	80,303	2,576,382,275
에스바이오메딕스 (304360)	20,600	300	1.48	20,300	20,800	20,250	22,329	457,607,000
피플바이오 (304840)	2,605	50	1.96	2,555	2,670	2,555	165,978	434,164,032
마이크로디지탈 (305090)	9,870	-400	-3.89	10,260	10,330	9,830	112,847	1,125,719,625
에스제이그룹 (306040)	4,565	115	2.58	4,450	4,570	4,360	62,382	280,039,275
네온테크 (306620)	2,075	25	1.22	2,060	2,090	2,055	33,503	69,405,163
아이엘 (307180)	2,625	-30	-1.13	2,655	2,745	2,590	107,124	281,365,312
원바이오젠 (307280)	5,290	40	.76	5,240	5,370	5,170	23,166	122,225,960
국전약품 (307750)	4,190	210	5.28	4,020	4,625	4,000	7,103,755	31,293,799,712
비투엔 (307870)	1,345	-63	-4.47	1,408	1,408	1,335	453,044	614,656,529
컴퍼니케이 (307930)	6,690	-30	-.45	6,790	7,000	6,680	257,329	1,751,538,755
바이젠셀 (308080)	3,620	165	4.78	3,500	3,630	3,475	65,263	232,230,178
형지글로벌 (308100)	2,345	15	.64	2,330	2,435	2,280	1,625,983	3,801,338,128
셀비온 (308430)	28,050	2950	11.75	25,750	28,050	25,050	275,120	7,386,206,625
아이티켐 (309710)	25,800	-300	-1.15	26,250	26,600	24,400	478,168	12,283,046,425
오하임앤컴퍼니 (309930)	2,775	-55	-1.94	2,775	2,900	2,695	119,244	330,699,560
LB인베스트먼트 (309960)	5,100	70	1.39	5,030	5,130	5,000	107,017	543,465,165
애니플러스 (310200)	5,400	0	0	5,420	5,500	5,230	469,454	2,500,566,230
보로노이 (310210)	122,200	4700	4	119,200	122,600	117,600	75,916	9,115,484,450
디와이씨 (310870)	1,557	-10	-.64	1,572	1,587	1,537	138,458	214,393,719
지오엘리먼트 (311320)	6,920	200	2.98	6,790	6,990	6,690	149,347	1,024,649,955
네오크레마 (311390)	6,330	-30	-.47	6,440	6,440	6,220	20,543	129,515,150
CJ 바이오사이언스 (311690)	9,900	180	1.85	9,750	10,040	9,660	19,321	190,206,210
에이에프더블류 (312610)	1,413	17	1.22	1,396	1,420	1,380	66,184	92,206,960
캐리 (313760)	3,265	-250	-7.11	3,530	3,590	3,250	158,837	530,008,631
지놈앤컴퍼니 (314130)	2,705	40	1.5	2,700	2,720	2,650	47,585	127,817,150
알피바이오 (314140)	6,150	190	3.19	5,910	6,150	5,880	17,917	108,328,110
바이오다인 (314930)	15,410	-20	-.13	15,450	15,550	15,280	50,414	775,578,190
딥노이드 (315640)	5,670	-10	-.18	5,700	5,700	5,610	58,019	327,607,280
라닉스 (317120)	1,638	1	.06	1,634	1,647	1,616	48,321	78,884,194
TS트릴리온 (317240)	229	-7	-2.97	237	237	225	1,282,651	294,690,082
덕산테코피아 (317330)	19,640	1830	10.28	18,280	19,720	17,800	440,397	8,288,825,800
캐리소프트 (317530)	4,935	90	1.86	4,865	5,000	4,760	13,213	64,066,620
퀀타매트릭스 (317690)	4,260	65	1.55	4,270	4,295	4,135	126,839	533,837,846
엑스페릭스 (317770)	3,720	20	.54	3,715	3,790	3,670	299,002	1,114,146,875
에스피시스템스 (317830)	6,520	-100	-1.51	6,610	6,700	6,520	26,799	176,260,145
대모 (317850)	7,820	-180	-2.25	7,970	7,990	7,750	72,482	566,917,440
엔바이오니아 (317870)	14,450	50	.35	14,810	14,810	14,210	4,407	63,278,770
KBG (318000)	5,270	100	1.93	5,220	5,320	5,100	116,249	601,625,970
팜스빌 (318010)	4,155	-310	-6.94	4,465	4,465	4,125	59,694	251,021,852
포인트모바일 (318020)	4,900	-70	-1.41	4,970	4,970	4,810	18,118	87,919,890
셀바이오휴먼텍 (318160)	6,850	-150	-2.14	6,930	7,000	6,700	22,375	152,924,685
비비씨 (318410)	9,040	-10	-.11	9,040	9,050	8,870	11,649	104,399,385
현대무벡스 (319400)	4,745	-35	-.73	4,785	4,820	4,730	377,705	1,800,487,689
피에스케이 (319660)	21,600	450	2.13	21,550	21,800	21,150	387,175	8,314,879,850
한울반도체 (320000)	2,400	40	1.69	2,430	2,495	2,335	245,216	590,353,494
프로이천 (321260)	2,545	585	29.85	1,965	2,545	1,938	11,252,002	26,578,923,095
센서뷰 (321370)	1,262	9	.72	1,255	1,275	1,246	115,230	144,756,114
티움바이오 (321550)	4,660	125	2.76	4,535	4,700	4,535	32,897	151,924,020
아티스트컴퍼니 (321820)	6,030	-140	-2.27	6,180	6,180	5,960	37,502	226,329,945
LS티라유텍 (322180)	5,120	-40	-.78	5,160	5,220	5,090	39,867	204,003,980
오로스테크놀로지 (322310)	21,900	1350	6.57	20,750	22,950	20,500	553,208	12,303,625,950
제이엘케이 (322510)	5,940	80	1.37	5,870	5,950	5,840	42,669	251,530,850
코퍼스코리아 (322780)	1,470	-108	-6.84	1,578	1,587	1,381	808,268	1,188,308,543
태성 (323280)	30,500	300	.99	30,450	31,050	29,100	188,912	5,697,558,900
다원넥스뷰 (323350)	7,730	30	.39	7,780	7,780	7,220	79,548	604,195,305
박셀바이오 (323990)	9,350	80	.86	9,290	9,410	9,240	27,054	253,144,830
RF머트리얼즈 (327260)	6,580	0	0	6,610	6,770	6,580	51,382	340,804,545
루닛 (328130)	43,900	200	.46	44,000	44,200	43,150	121,168	5,277,350,175
솔트웨어 (328380)	1,038	-10	-.95	1,049	1,051	1,038	29,880	31,158,155
위더스제약 (330350)	7,430	70	.95	7,490	7,510	7,400	21,590	160,778,375
스톤브릿지벤처스 (330730)	4,425	0	0	4,445	4,445	4,385	28,017	123,397,845
네패스아크 (330860)	15,730	410	2.68	15,550	15,870	15,400	90,173	1,414,191,610
포커스에이아이 (331380)	2,315	-5	-.22	2,320	2,395	2,250	87,025	202,679,300
밸로프 (331520)	601	2	.33	597	606	590	99,928	59,436,682
아우토크립트 (331740)	17,670	-450	-2.48	18,540	18,540	17,600	146,287	2,607,929,840
셀레믹스 (331920)	3,300	70	2.17	3,270	3,340	3,215	19,008	62,358,413
누보 (332290)	1,420	-101	-6.64	1,490	1,500	1,406	1,069,441	1,551,874,911
아이디피 (332370)	4,700	-10	-.21	4,710	4,750	4,685	2,408	11,363,245
PS일렉트로닉스 (332570)	3,960	15	.38	3,975	4,125	3,810	5,777,716	23,097,366,674
모코엠시스 (333050)	1,399	-6	-.43	1,405	1,410	1,367	70,526	97,142,646
일승 (333430)	4,840	-30	-.62	4,985	5,070	4,700	1,427,014	6,943,818,154
엔시스 (333620)	7,870	30	.38	7,840	7,930	7,710	27,450	214,312,930
프레스티지바이오로직스 (334970)	3,745	70	1.9	3,705	3,750	3,680	98,595	366,842,815
프리시젼바이오 (335810)	3,025	5	.17	3,025	3,150	2,985	18,616	57,013,670
윙스풋 (335870)	1,853	43	2.38	1,810	1,865	1,808	12,685	23,247,368
비올 (335890)	12,500	0	0	12,510	12,510	12,500	7,709	96,375,245
웨이버스 (336060)	1,185	-5	-.42	1,190	1,193	1,169	126,744	149,128,595
원텍 (336570)	10,450	-2450	-18.99	13,100	13,110	10,370	5,037,987	55,478,899,740
탑런토탈솔루션 (336680)	4,280	285	7.13	4,020	4,775	3,995	4,088,230	18,656,550,038
젝시믹스 (337930)	5,350	-60	-1.11	5,480	5,530	5,300	150,837	807,475,805
뷰노 (338220)	19,500	130	.67	19,500	19,700	19,300	91,708	1,789,481,420
와이바이오로직스 (338840)	11,450	380	3.43	11,390	11,480	11,070	146,492	1,660,362,675
아이비김영 (339950)	1,976	-9	-.45	2,015	2,015	1,968	132,093	261,329,517
다보링크 (340360)	1,682	-8	-.47	1,688	1,745	1,474	1,294,192	2,062,066,488
세림B&G (340440)	1,752	-48	-2.67	1,810	1,893	1,742	1,414,127	2,605,455,582
지씨지놈 (340450)	7,910	60	.76	7,920	7,930	7,820	43,049	338,675,690
티앤엘 (340570)	59,200	1500	2.6	57,700	59,200	57,700	48,291	2,822,199,950
시선AI (340810)	3,770	15	.4	3,755	3,785	3,700	55,791	208,995,730
유일에너테크 (340930)	1,936	-60	-3.01	2,030	2,030	1,887	521,432	1,010,348,683
이노진 (344860)	1,833	1	.05	1,832	1,857	1,817	22,033	40,243,057
센코 (347000)	2,420	20	.83	2,440	2,440	2,400	32,956	79,606,275
스피어 (347700)	12,260	200	1.66	11,980	12,490	11,690	446,497	5,404,201,490
피엔케이피부임상연구센타 (347740)	2,815	-25	-.88	2,870	2,870	2,785	58,458	164,388,884
핌스 (347770)	2,260	520	29.89	1,740	2,260	1,717	12,964,841	27,050,173,640
디앤디파마텍 (347850)	142,500	9500	7.14	134,300	143,300	134,200	316,953	44,283,196,700
알체라 (347860)	2,860	-5	-.17	2,870	2,985	2,845	688,971	2,003,542,902
엠투아이 (347890)	5,920	70	1.2	5,830	5,940	5,795	39,464	230,902,415
모비릭스 (348030)	4,100	-5	-.12	4,105	4,265	4,100	6,264	26,250,895
큐라티스 (348080)	968	11	1.15	963	986	923	177,853	171,823,738
고바이오랩 (348150)	5,260	190	3.75	5,150	5,260	5,080	35,700	185,741,115
넥스틴 (348210)	47,400	250	.53	47,400	48,100	46,850	23,945	1,134,568,575
뉴로메카 (348340)	22,000	-50	-.23	22,200	22,300	21,750	21,409	469,831,125
위드텍 (348350)	9,760	70	.72	9,680	10,220	9,680	98,288	984,974,450
엔켐 (348370)	83,000	-1600	-1.89	87,100	87,400	81,500	363,372	30,388,956,950
넥사다이내믹스 (351320)	1,896	-25	-1.3	1,921	1,999	1,890	29,643	57,806,587
이삭엔지니어링 (351330)	6,940	-40	-.57	7,030	7,030	6,890	15,868	110,247,910
차이커뮤니케이션 (351870)	6,920	30	.44	6,850	6,940	6,740	8,083	55,265,940
스톰테크 (352090)	3,755	-75	-1.96	3,830	3,855	3,725	106,970	404,776,776
씨앤씨인터내셔널 (352480)	38,850	-850	-2.14	40,350	40,350	38,150	166,071	6,407,226,125
씨앤투스 (352700)	2,685	-5	-.19	2,700	2,700	2,660	32,557	87,228,015
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,460	15	.34	4,455	4,465	4,450	6,571	29,300,375
인바이오 (352940)	2,385	-20	-.83	2,415	2,455	2,365	20,163	48,162,615
휴럼 (353190)	710	5	.71	702	713	700	23,625	16,675,368
오토앤 (353590)	3,010	-100	-3.22	3,110	3,160	3,010	27,626	84,741,710
이지바이오 (353810)	5,530	-110	-1.95	5,650	5,680	5,490	175,789	971,976,260
엔젠바이오 (354200)	1,942	72	3.85	1,870	1,946	1,870	59,003	113,719,351
알멕 (354320)	24,000	0	0	24,100	24,350	23,800	4,984	119,524,400
코스텍시스 (355150)	10,100	-90	-.88	10,220	10,320	10,060	53,375	540,622,110
크라우드웍스 (355390)	6,770	110	1.65	6,800	7,020	6,600	142,709	973,062,900
에이텀 (355690)	7,600	-100	-1.3	7,650	8,130	7,370	95,069	734,541,305
엑스게이트 (356680)	7,300	-90	-1.22	7,390	7,440	7,290	89,318	654,077,565
티엘비 (356860)	27,700	1100	4.14	29,150	29,250	27,350	581,127	16,337,659,400
싸이버원 (356890)	3,300	15	.46	3,390	3,390	3,230	29,702	97,621,349
에이치피오 (357230)	2,435	5	.21	2,440	2,450	2,415	25,303	62,137,370
석경에이티 (357550)	54,900	-200	-.36	55,100	55,500	54,300	5,646	309,973,700
아모센스 (357580)	7,050	70	1	7,180	7,180	6,950	48,888	343,454,850
솔브레인 (357780)	243,000	8500	3.62	243,000	246,500	240,500	62,806	15,275,803,750
SKAI (357880)	2,180	-50	-2.24	2,245	2,245	2,170	413,306	907,554,415
지아이이노베이션 (358570)	18,810	390	2.12	18,870	19,080	18,390	263,379	4,926,410,250
씨엔알리서치 (359090)	1,043	11	1.07	1,032	1,046	1,020	106,687	110,225,574
탑머티리얼 (360070)	25,750	-150	-.58	26,350	26,350	25,500	22,208	572,275,650
코셈 (360350)	8,840	90	1.03	8,750	8,900	8,650	6,948	60,678,030
제노코 (361390)	16,740	-100	-.59	16,840	17,000	16,580	13,568	226,650,620
알비더블유 (361570)	2,240	40	1.82	2,200	2,260	2,165	52,575	116,747,238
삼영에스앤씨 (361670)	4,225	5	.12	4,220	4,230	4,190	5,031	21,141,990
청담글로벌 (362320)	8,630	-190	-2.15	8,900	8,990	8,500	354,437	3,077,126,400
드림인사이트 (362990)	2,335	10	.43	2,330	2,380	2,285	35,968	83,933,425
진시스템 (363250)	5,330	0	0	5,330	5,390	5,300	5,834	31,075,290
모비데이즈 (363260)	1,632	-26	-1.57	1,651	1,669	1,629	96,642	158,413,847
에이아이코리아 (364950)	8,320	180	2.21	8,180	8,750	8,070	85,293	709,783,070
큐라클 (365270)	4,300	-25	-.58	4,335	4,345	4,250	26,737	114,685,106
에스와이스틸텍 (365330)	5,600	-540	-8.79	5,740	5,780	5,550	1,230,509	6,950,152,130
성일하이텍 (365340)	39,150	-350	-.89	40,050	40,250	38,800	26,946	1,058,146,725
하이딥 (365590)	524	24	4.8	507	582	506	1,276,901	682,106,855
브이씨 (365900)	3,530	60	1.73	3,500	3,570	3,470	7,643	26,875,695
공구우먼 (366030)	4,230	-5	-.12	4,230	4,270	4,175	110,087	465,127,790
플래티어 (367000)	4,465	-75	-1.65	4,510	4,525	4,465	3,924	17,617,065
아이씨에이치 (368600)	2,645	-5	-.19	2,650	2,650	2,500	51,076	131,669,780
파이버프로 (368770)	6,010	10	.17	6,010	6,050	5,910	36,871	219,793,360
오에스피 (368970)	2,615	50	1.95	2,565	2,645	2,555	16,421	42,681,780
블리츠웨이엔터테인먼트 (369370)	1,418	-8	-.56	1,435	1,449	1,408	12,094	17,166,776
퓨런티어 (370090)	14,270	-130	-.9	14,350	14,470	14,010	21,264	302,730,390
풍원정밀 (371950)	11,750	870	8	10,880	12,140	10,510	94,431	1,096,712,775
윤성에프앤씨 (372170)	34,200	600	1.79	34,750	34,750	33,700	16,587	567,243,550
큐로셀 (372320)	36,600	600	1.67	36,600	37,750	36,150	110,976	4,081,804,150
아이티아이즈 (372800)	6,200	-80	-1.27	6,280	6,340	6,020	5,334	32,869,600
엑셀세라퓨틱스 (373110)	3,600	-190	-5.01	3,705	3,805	3,595	388,890	1,426,576,078
데이원컴퍼니 (373160)	6,200	-150	-2.36	6,360	6,360	6,170	23,494	145,735,400
엠아이큐브솔루션 (373170)	8,190	120	1.49	8,100	8,200	7,980	2,575	20,722,310
엑스플러스 (373200)	619	-18	-2.83	637	649	615	313,627	195,280,338
피코그램 (376180)	3,130	-45	-1.42	3,180	3,200	3,105	112,178	353,397,040
에이치이엠파마 (376270)	19,030	120	.63	18,910	19,260	18,820	5,127	97,114,500
씨유테크 (376290)	3,250	-30	-.91	3,280	3,315	3,230	7,697	25,065,775
디어유 (376300)	51,600	-400	-.77	53,600	54,300	50,700	194,530	10,066,347,450
로킷헬스케어 (376900)	15,350	530	3.58	15,000	15,420	14,700	232,106	3,505,706,680
노을 (376930)	1,916	2	.1	1,914	1,929	1,900	134,347	256,387,350
원티드랩 (376980)	4,355	60	1.4	4,310	4,425	4,295	32,268	139,989,560
비트맥스 (377030)	4,780	80	1.7	4,795	4,890	4,635	592,410	2,830,644,667
프롬바이오 (377220)	1,880	-7	-.37	1,887	1,896	1,854	87,692	164,067,824
이지트로닉스 (377330)	4,565	-55	-1.19	4,580	4,620	4,510	11,302	51,557,205
리파인 (377450)	15,910	480	3.11	15,430	16,100	15,090	146,791	2,288,211,850
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,350	150	.74	20,400	20,900	20,000	32,308	653,975,150
필에너지 (378340)	13,900	-10	-.07	14,130	14,170	13,780	70,531	979,438,570
샤페론 (378800)	2,870	0	0	2,845	3,000	2,820	2,005,216	5,825,000,465
옵티코어 (380540)	1,639	2	.12	1,637	1,670	1,580	74,029	121,326,712
뉴로핏 (380550)	15,080	90	.6	15,250	15,780	14,830	372,827	5,663,916,565
제닉스로보틱스 (381620)	7,240	0	0	7,250	7,330	7,140	31,580	227,143,425
온코크로스 (382150)	9,110	-40	-.44	9,210	9,300	9,090	33,012	302,451,975
지아이텍 (382480)	2,165	30	1.41	2,145	2,170	2,120	145,517	313,490,087
지앤비에스 에코 (382800)	3,530	30	.86	3,500	3,540	3,460	74,039	259,203,055
원준 (382840)	9,960	-30	-.3	10,060	10,080	9,880	28,038	278,972,645
범한퓨얼셀 (382900)	17,950	130	.73	17,930	18,370	17,780	17,435	313,083,600
에코프로에이치엔 (383310)	27,250	-200	-.73	27,900	27,950	27,150	45,150	1,238,295,475
디티앤씨알오 (383930)	3,105	5	.16	3,100	3,155	3,040	92,166	284,271,786
코어라인소프트 (384470)	4,970	-50	-1	5,020	5,090	4,910	114,724	567,399,413
파인메딕스 (387570)	8,040	250	3.21	7,790	8,200	7,790	115,347	929,244,645
지투파워 (388050)	9,010	-60	-.66	9,180	9,180	8,960	81,547	736,583,660
지에프씨생명과학 (388610)	18,100	-620	-3.31	18,840	19,550	17,910	363,719	6,828,481,065
유일로보틱스 (388720)	69,200	-1200	-1.7	71,200	71,500	68,900	26,149	1,822,217,050
라이콤 (388790)	2,365	0	0	2,365	2,400	2,350	43,538	102,918,000
파로스아이바이오 (388870)	6,270	50	.8	6,190	6,340	6,070	56,816	352,851,210
자람테크놀로지 (389020)	38,900	50	.13	39,500	39,600	38,850	12,451	485,871,200
지니너스 (389030)	1,739	33	1.93	1,706	1,777	1,676	151,207	260,941,078
포바이포 (389140)	13,970	-360	-2.51	14,510	14,590	13,910	125,679	1,771,124,740
대명에너지 (389260)	25,750	500	1.98	25,350	25,900	25,250	60,174	1,538,721,975
인벤티지랩 (389470)	34,800	4150	13.54	31,100	34,800	30,900	351,903	11,697,893,625
에스비비테크 (389500)	21,100	150	.72	21,050	21,200	20,500	20,322	423,079,050
넥스트바이오메디컬 (389650)	54,900	1600	3	54,600	56,600	53,100	87,633	4,793,754,400
유디엠텍 (389680)	571	-9	-1.55	580	585	568	110,672	63,519,561
코닉오토메이션 (391710)	1,591	-19	-1.18	1,601	1,618	1,589	61,290	98,038,680
토마토시스템 (393210)	6,290	-30	-.47	6,320	6,430	6,280	108,017	683,286,765
더블유씨피 (393890)	8,200	90	1.11	8,470	8,490	8,120	206,124	1,698,542,670
대진첨단소재 (393970)	8,820	0	0	8,850	8,900	8,720	56,862	500,878,855
오픈엣지테크놀로지 (394280)	12,820	-10	-.08	13,020	13,050	12,710	53,358	685,532,160
쓰리빌리언 (394800)	6,160	-10	-.16	6,180	6,270	6,000	176,300	1,078,596,250
넥스트칩 (396270)	3,730	-780	-17.29	3,745	3,850	3,550	618,628	2,286,430,183
세아메카닉스 (396300)	3,460	-100	-2.81	3,595	3,605	3,420	638,670	2,227,635,444
워트 (396470)	8,450	50	.6	8,650	8,690	8,360	165,374	1,408,905,990
에이프릴바이오 (397030)	21,850	1850	9.25	20,450	22,000	20,450	453,801	9,726,793,650
에스지헬스케어 (398120)	3,105	5	.16	3,190	3,200	3,080	16,271	50,543,845
가온칩스 (399720)	45,250	950	2.14	45,950	46,100	44,850	64,264	2,917,277,975
코난테크놀로지 (402030)	26,650	150	.57	26,950	26,950	26,050	42,695	1,125,637,425
그린리소스 (402490)	16,980	30	.18	17,070	17,230	16,930	63,013	1,073,880,330
우듬지팜 (403490)	1,710	-15	-.87	1,721	1,735	1,680	332,574	566,638,300
HPSP (403870)	26,550	550	2.12	26,500	26,950	26,250	434,915	11,547,026,975
플라즈맵 (405000)	8,500	50	.59	8,680	8,680	8,310	477	4,042,430
큐알티 (405100)	13,170	170	1.31	12,970	13,200	12,950	11,021	144,384,660
나라셀라 (405920)	2,790	15	.54	2,785	2,835	2,700	19,465	53,882,155
뷰티스킨 (406820)	12,370	0	0	12,450	12,720	11,990	37,870	465,248,370
꿈비 (407400)	7,030	-40	-.57	7,150	7,190	7,030	68,024	482,173,950
스튜디오미르 (408900)	4,500	-165	-3.54	4,715	5,000	4,415	3,456,280	16,205,559,318
메쎄이상 (408920)	3,005	-30	-.99	3,005	3,080	2,990	81,165	245,825,113
샌즈랩 (411080)	8,410	-110	-1.29	8,520	8,590	8,380	70,895	600,252,150
레이저쎌 (412350)	3,550	120	3.5	3,435	3,600	3,435	101,173	357,720,530
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,280	-70	-.95	7,470	7,470	7,260	43,946	321,011,830
씨피시스템 (413630)	1,650	-47	-2.77	1,696	1,728	1,582	723,820	1,194,788,885
비아이매트릭스 (413640)	13,880	-700	-4.8	14,580	14,580	13,560	141,505	1,968,213,180
스튜디오삼익 (415380)	9,060	-90	-.98	9,140	9,200	8,980	14,146	128,695,410
신성에스티 (416180)	42,450	-600	-1.39	44,500	44,600	41,200	102,597	4,383,618,800
나노팀 (417010)	5,600	140	2.56	5,500	5,690	5,460	80,670	448,958,175
핑거스토리 (417180)	2,470	25	1.02	2,630	2,790	2,460	1,989,659	5,227,525,609
LS머트리얼즈 (417200)	10,450	-170	-1.6	10,680	10,700	10,420	134,178	1,407,331,755
제이아이테크 (417500)	3,350	70	2.13	3,285	3,380	3,280	50,913	169,306,096
트루엔 (417790)	9,250	-20	-.22	9,250	9,300	9,140	13,134	120,858,300
저스템 (417840)	12,180	420	3.57	11,900	12,780	11,760	336,666	4,113,641,600
오브젠 (417860)	16,080	-80	-.5	16,200	16,590	16,030	10,451	168,639,025
모델솔루션 (417970)	10,830	70	.65	10,760	10,860	10,690	4,913	52,727,000
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,865	-235	-4.61	5,120	5,190	4,860	300,100	1,500,650,896
KT밀리의서재 (418470)	16,610	760	4.79	16,700	16,850	15,910	58,509	959,271,490
제이오 (418550)	9,320	100	1.08	9,340	9,380	9,180	100,357	929,068,985
E8 (418620)	3,895	65	1.7	3,965	3,965	3,790	54,619	209,065,024
삼기에너지솔루션즈 (419050)	2,345	-45	-1.88	2,410	2,445	2,280	2,640,274	6,236,741,890
엔젯 (419080)	6,290	-110	-1.72	6,440	6,510	6,180	34,683	217,122,720
산돌 (419120)	7,170	-170	-2.32	7,260	8,100	7,110	1,126,023	8,547,444,675
SAMG엔터 (419530)	74,700	-7300	-8.9	83,100	83,500	73,800	256,408	19,813,977,300
비스토스 (419540)	1,431	-2	-.14	1,433	1,435	1,418	47,898	68,368,086
제이투케이바이오 (420570)	9,650	100	1.05	9,740	9,740	9,460	17,556	167,521,705
기가비스 (420770)	25,350	-150	-.59	25,650	26,150	25,200	16,121	411,297,700
벨로크 (424760)	907	40	4.61	867	915	856	121,819	108,103,430
이뮨온시아 (424870)	5,130	20	.39	5,190	5,210	5,060	155,147	794,956,180
스마트레이더시스템 (424960)	8,080	-30	-.37	8,110	8,170	7,980	29,733	239,622,675
마이크로투나노 (424980)	8,510	120	1.43	8,390	8,620	8,380	21,997	186,832,750
티이엠씨 (425040)	7,200	200	2.86	7,100	7,240	7,070	79,179	566,686,315
티에프이 (425420)	33,850	850	2.58	33,250	33,950	33,000	51,301	1,721,609,225
시지트로닉스 (429270)	5,970	-10	-.17	5,980	6,040	5,890	13,564	80,706,660
신영스팩8호 (430220)	2,255	0	0	0	0	0	0	0
한싹 (430690)	5,200	50	.97	5,190	5,240	5,140	135,552	702,002,890
케이쓰리아이 (431190)	4,820	20	.42	4,810	5,130	4,770	136,599	671,931,278
와이랩 (432430)	5,470	120	2.24	5,890	5,890	5,400	228,138	1,270,283,220
케이엔에스 (432470)	10,940	30	.27	11,200	11,200	10,750	6,408	69,881,545
퀄리타스반도체 (432720)	13,900	40	.29	13,990	14,160	13,840	43,064	599,727,390
엠에프씨 (432980)	3,955	0	0	3,950	3,975	3,895	38,906	152,288,205
모니터랩 (434480)	4,260	15	.35	4,245	4,290	4,200	53,878	228,732,147
에르코스 (435570)	14,850	-10	-.07	14,870	15,480	14,590	75,309	1,131,863,140
삼현 (437730)	12,000	-120	-.99	12,080	12,230	11,910	50,438	605,703,460
버넥트 (438700)	4,660	15	.32	4,645	4,675	4,540	61,340	282,906,455
마녀공장 (439090)	17,490	-10	-.06	17,500	17,500	17,270	48,717	846,087,170
블루엠텍 (439580)	6,110	700	12.94	5,520	6,450	5,510	35,821,398	219,690,136,040
파두 (440110)	12,240	1010	8.99	12,000	13,200	12,000	675,286	8,520,120,355
HB인베스트먼트 (440290)	2,215	55	2.55	2,160	2,375	2,150	700,496	1,571,940,781
오픈놀 (440320)	5,290	60	1.15	5,200	5,320	5,170	35,587	185,883,720
파인엠텍 (441270)	10,170	260	2.62	9,990	10,860	9,700	3,990,713	41,554,769,200
IBKS제21호스팩 (442770)	2,280	0	0	2,285	2,285	2,250	61,570	139,971,675
미래에셋드림스팩1호 (442900)	10,380	0	0	10,380	10,380	10,370	33,569	348,438,345
레뷰코퍼레이션 (443250)	11,900	-170	-1.41	12,120	12,120	11,420	23,389	276,275,970
에스피소프트 (443670)	6,390	30	.47	6,380	6,420	6,320	19,740	125,610,890
심플랫폼 (444530)	10,740	-140	-1.29	10,890	11,030	10,680	43,107	465,318,050
유안타제11호스팩 (444920)	2,045	5	.25	2,045	2,045	2,035	257	524,245
에이직랜드 (445090)	30,950	250	.81	31,250	31,300	30,750	22,522	698,085,250
퓨릿 (445180)	6,530	120	1.87	6,400	6,570	6,400	38,332	249,337,415
큐리옥스바이오시스템즈 (445680)	51,400	500	.98	51,500	52,100	50,000	139,353	7,103,755,700
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	20	.68	2,945	2,995	2,915	293,007	864,266,260
메가터치 (446540)	4,405	-5	-.11	4,500	4,505	4,400	182,257	810,491,675
하나26호스팩 (446750)	2,085	-5	-.24	2,080	2,085	2,080	4,717	9,821,424
키움제8호스팩 (446840)	2,165	-45	-2.04	2,210	2,250	2,165	92,030	202,907,482
에코아이 (448280)	14,170	0	0	14,430	14,430	14,080	42,715	606,198,080
하나27호스팩 (448370)	2,100	0	0	2,100	2,100	2,100	322	676,200
코츠테크놀로지 (448710)	21,800	50	.23	21,850	22,000	21,050	46,701	1,000,293,550
삼성스팩8호 (448740)	10,470	-10	-.1	10,470	10,475	10,460	5,021	52,569,685
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,800	60	.47	12,950	13,890	12,690	266,860	3,504,643,505
유안타제13호스팩 (449020)	2,095	-5	-.24	2,095	2,095	2,090	82,197	171,868,486
하이제8호스팩 (450050)	2,070	-5	-.24	2,065	2,070	2,065	6	12,415
하스 (450330)	7,780	200	2.64	7,510	7,790	7,510	11,286	86,577,530
인스웨이브 (450520)	3,990	5	.13	3,990	4,040	3,925	68,495	274,095,160
유안타제14호스팩 (450940)	2,060	0	0	2,055	2,060	2,055	10,574	21,731,275
아스테라시스 (450950)	9,890	-90	-.9	10,050	10,100	9,650	88,273	867,930,005
아이엠티 (451220)	10,750	370	3.56	10,390	10,840	10,390	133,822	1,425,937,350
삐아 (451250)	10,680	-50	-.47	10,760	10,990	10,610	16,389	175,528,320
엔에이치스팩29호 (451700)	2,070	0	0	2,075	2,075	2,065	30,841	63,717,870
컨텍 (451760)	9,200	-40	-.43	9,270	9,280	9,110	24,628	226,249,730
제이엔비 (452160)	9,000	-200	-2.17	9,250	9,780	8,800	3,591,866	33,183,309,795
한빛레이저 (452190)	4,720	-20	-.42	4,755	4,795	4,650	64,290	304,144,080
민테크 (452200)	3,570	-25	-.7	3,575	3,615	3,550	33,282	118,830,237
한선엔지니어링 (452280)	7,430	30	.41	7,470	7,480	7,330	46,849	345,957,240
캡스톤파트너스 (452300)	3,235	-10	-.31	3,350	3,350	3,185	74,716	242,113,519
이닉스 (452400)	12,470	-480	-3.71	13,080	13,100	12,400	192,111	2,427,208,560
사피엔반도체 (452430)	26,250	-350	-1.32	27,150	27,150	25,850	25,434	673,365,800
피아이이 (452450)	8,340	-10	-.12	8,460	8,500	8,290	173,686	1,455,565,865
상상인제4호스팩 (452670)	2,035	-5	-.25	2,035	2,040	2,035	13,355	27,180,340
신한제11호스팩 (452980)	2,030	-5	-.25	2,035	2,040	2,030	20,198	41,098,914
그리드위즈 (453450)	19,890	120	.61	20,150	20,300	19,720	28,960	578,131,300
에이에스텍 (453860)	16,780	60	.36	17,210	17,210	16,500	9,430	157,453,805
하나29호스팩 (454640)	2,075	-10	-.48	2,080	2,080	2,070	8,094	16,794,910
하나28호스팩 (454750)	2,495	15	.6	2,485	2,545	2,470	231,353	576,249,086
케이지에이 (455180)	5,270	10	.19	5,340	5,350	5,210	77,152	405,780,615
KB제25호스팩 (455250)	2,115	5	.24	2,100	2,120	2,100	922	1,948,890
한화플러스제4호스팩 (455310)	2,045	0	0	2,045	2,050	2,045	2,004	4,098,240
엔젤로보틱스 (455900)	22,650	-100	-.44	22,750	22,850	22,350	20,009	451,729,350
에스케이증권제9호스팩 (455910)	2,065	0	0	2,060	2,070	2,060	6,744	13,943,489
아이씨티케이 (456010)	11,870	-80	-.67	12,040	12,080	11,760	71,942	851,757,230
이엔셀 (456070)	11,240	140	1.26	11,190	11,350	11,130	23,590	264,641,010
교보14호스팩 (456490)	2,170	-5	-.23	2,150	2,175	2,150	140	301,245
한켐 (457370)	9,640	340	3.66	9,550	11,000	9,100	4,256,755	43,733,367,290
우진엔텍 (457550)	26,600	-400	-1.48	27,250	27,300	26,200	60,680	1,609,082,600
벡트 (457600)	3,235	55	1.73	3,165	3,250	3,140	39,065	124,488,115
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,070	-5	-.24	2,060	2,075	2,060	13,213	27,284,225
한국제12호스팩 (458610)	2,145	-5	-.23	2,155	2,155	2,140	10,676	22,847,500
성우 (458650)	13,520	-80	-.59	13,750	13,830	13,500	51,539	703,877,895
씨어스테크놀로지 (458870)	33,000	700	2.17	32,850	33,000	31,900	77,022	2,495,814,650
위츠 (459100)	7,000	40	.57	7,000	7,000	6,910	30,761	213,973,070
나우로보틱스 (459510)	14,290	70	.49	14,330	14,450	14,160	110,259	1,569,871,920
아이빔테크놀로지 (460470)	3,320	25	.76	3,290	3,340	3,275	39,887	131,593,715
에스엠씨지 (460870)	6,710	-290	-4.14	7,220	7,220	6,640	415,982	2,811,174,395
현대힘스 (460930)	22,300	350	1.59	22,100	22,600	21,900	275,639	6,109,886,925
피앤에스로보틱스 (460940)	12,980	-20	-.15	13,040	13,140	12,830	16,987	220,573,040
아이엠비디엑스 (461030)	7,800	90	1.17	7,990	7,990	7,600	31,245	241,977,710
아이스크림미디어 (461300)	21,850	250	1.16	21,500	22,150	21,300	25,752	553,905,700
에이치엠씨제6호스팩 (462020)	2,040	-5	-.24	2,040	2,050	2,040	22,851	46,811,005
뉴키즈온 (462310)	7,620	-640	-7.75	8,280	9,100	7,560	1,956,674	16,492,608,275
이노스페이스 (462350)	16,010	0	0	16,090	16,270	15,910	10,797	173,310,330
라메디텍 (462510)	7,800	0	0	7,880	7,950	7,550	62,967	484,693,250
더즌 (462860)	5,410	-130	-2.35	5,650	5,710	5,410	1,537,693	8,498,990,220
아이지넷 (462980)	2,640	25	.96	2,645	2,660	2,580	499,572	1,224,193,558
뉴엔AI (463020)	23,800	-300	-1.24	24,500	24,750	23,500	225,674	5,419,025,450
모티브링크 (463480)	9,210	-50	-.54	9,270	9,350	9,200	37,115	343,124,620
에스오에스랩 (464080)	12,520	370	3.05	12,320	12,740	11,940	384,174	4,771,903,430
티디에스팜 (464280)	11,430	90	.79	11,410	11,530	11,210	31,785	362,014,445
한국제13호스팩 (464440)	2,115	-10	-.47	2,115	2,125	2,110	4,026	8,514,950
아이언디바이스 (464500)	3,170	-50	-1.55	3,215	3,290	3,120	75,860	241,893,105
닷밀 (464580)	2,700	30	1.12	2,670	2,725	2,630	91,794	244,668,521
KB제27호스팩 (464680)	2,025	-5	-.25	2,020	2,030	2,020	749	1,518,485
교보15호스팩 (465320)	2,225	0	0	2,210	2,225	2,195	12,892	28,417,260
인스피언 (465480)	6,210	-20	-.32	6,290	6,350	6,160	29,449	182,969,805
클로봇 (466100)	17,980	-200	-1.1	18,270	18,320	17,870	247,821	4,467,561,490
사이냅소프트 (466410)	13,590	240	1.8	13,480	13,590	13,350	26,382	355,565,180
엔에이치스팩30호 (466910)	2,030	0	0	2,035	2,035	2,015	51,493	103,880,665
IBKS제23호스팩 (467930)	2,190	0	0	2,185	2,190	2,185	5,232	11,432,935
프로티나 (468530)	19,500	-230	-1.17	19,480	21,350	18,890	3,158,982	64,223,371,300
유진스팩10호 (468760)	2,120	-5	-.24	2,120	2,125	2,120	2,157	4,574,455
IBKS제24호스팩 (469480)	2,155	0	0	2,145	2,160	2,145	1,275	2,747,950
아이비젼웍스 (469750)	992	5	.51	990	1,007	979	169,312	167,557,290
하나30호스팩 (469880)	2,050	0	0	2,050	2,060	2,040	7,318	14,935,120
하나31호스팩 (469900)	2,037	-3	-.15	2,040	2,040	2,035	3,167	6,451,053
대신밸런스제17호스팩 (471050)	2,165	0	0	2,175	2,175	2,160	23	49,875
셀로맥스사이언스 (471820)	5,470	110	2.05	5,360	5,550	5,350	24,738	134,004,150
신영스팩10호 (472220)	2,180	-10	-.46	2,175	2,190	2,165	5,179	11,306,080
에스케이증권제11호스팩 (472230)	2,025	-5	-.25	2,030	2,030	2,025	359	728,640
폰드그룹 (472850)	10,540	90	.86	10,460	10,580	10,210	58,940	612,595,375
에스케이증권제12호스팩 (473000)	2,040	0	0	2,040	2,050	2,025	17,231	34,981,830
유안타제15호스팩 (473050)	2,010	5	.25	2,005	2,010	2,005	4,429	8,881,870
비엔케이제2호스팩 (473370)	2,015	5	.25	2,015	2,015	2,010	15,604	31,364,110
에스케이증권제13호스팩 (473950)	2,030	10	.5	2,025	2,040	2,020	4,422	8,973,205
노머스 (473980)	33,350	-1450	-4.17	34,550	35,000	31,900	351,426	11,708,231,125
루미르 (474170)	7,440	0	0	7,440	7,470	7,320	80,197	591,756,380
유안타제16호스팩 (474490)	2,005	5	.25	2,005	2,005	2,000	3,813	7,627,845
RF시스템즈 (474610)	4,115	-40	-.96	4,235	4,235	4,080	123,137	507,939,765
링크솔루션 (474650)	21,350	-600	-2.73	21,900	22,050	20,650	23,420	504,396,450
신한제12호스팩 (474660)	2,070	-10	-.48	2,070	2,070	2,070	6	12,420
신한제13호스팩 (474930)	2,155	-15	-.69	2,170	2,170	2,135	355	769,195
엔알비 (475230)	15,010	10	.07	14,880	15,150	14,665	238,483	3,558,046,055
하나32호스팩 (475240)	2,107	-3	-.14	2,110	2,110	2,105	170	357,965
하나33호스팩 (475250)	2,105	10	.48	2,100	2,105	2,090	7,227	15,148,030
씨메스 (475400)	21,550	0	0	21,650	21,800	21,400	24,871	535,695,150
키스트론 (475430)	5,450	0	0	5,450	5,480	5,400	27,947	151,899,780
미트박스 (475460)	10,950	70	.64	10,870	11,010	10,730	100,996	1,094,636,900
에이럭스 (475580)	11,130	0	0	11,420	12,170	11,050	543,632	6,264,063,005
에스켐 (475660)	6,150	1275	26.15	4,880	6,330	4,785	4,860,016	28,934,077,169
오름테라퓨틱 (475830)	24,900	1250	5.29	24,300	25,200	24,150	247,709	6,147,189,225
토모큐브 (475960)	27,050	150	.56	27,250	27,300	26,250	124,236	3,327,150,500
오가노이드사이언스 (476040)	29,700	800	2.77	29,400	30,050	28,850	103,286	3,037,374,625
온코닉테라퓨틱스 (476060)	24,650	-200	-.8	25,200	25,200	24,400	104,716	2,586,579,925
M83 (476080)	12,290	110	.9	12,330	12,430	12,110	26,446	324,119,100
에이치엠씨제7호스팩 (477340)	1,997	-1	-.05	1,998	1,998	1,990	25,460	50,705,710
미래에셋비전스팩4호 (477380)	2,025	-10	-.49	2,035	2,035	2,020	923	1,869,695
미래에셋비전스팩5호 (477470)	2,075	-5	-.24	2,080	2,085	2,070	3,425	7,091,600
DB금융스팩12호 (477760)	2,085	-5	-.24	2,085	2,090	2,080	410	854,250
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,005	1,990	13,345	26,658,341
KB제29호스팩 (478390)	2,060	-25	-1.2	2,085	2,085	2,060	944	1,950,635
미래에셋비전스팩6호 (478440)	2,030	5	.25	2,020	2,030	2,020	5,027	10,157,255
블랙야크아이앤씨 (478560)	3,950	-115	-2.83	4,100	4,100	3,890	111,229	439,405,333
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,070	5	.24	2,075	2,075	2,065	2,522	5,212,950
위너스 (479960)	13,310	-170	-1.26	13,450	13,530	13,250	10,171	135,512,340
에이유브랜즈 (481070)	20,700	-800	-3.72	21,350	21,550	20,350	28,547	592,595,700
엔에이치스팩31호 (481890)	2,025	-5	-.25	2,030	2,030	2,025	26,529	53,835,980
교보16호스팩 (482520)	2,025	-25	-1.22	2,050	2,050	2,025	14,957	30,401,138
삼양엔씨켐 (482630)	18,040	290	1.63	18,000	18,240	17,820	57,901	1,043,618,790
미래에셋비전스팩7호 (482680)	1,999	4	.2	2,000	2,000	1,995	6,326	12,638,038
대신밸런스제19호스팩 (482690)	2,110	-10	-.47	2,110	2,125	2,110	4,645	9,843,400
도우인시스 (484120)	33,350	1400	4.38	32,450	34,400	31,300	330,765	11,044,167,375
하나34호스팩 (484130)	2,055	-15	-.72	2,055	2,070	2,055	1,528	3,147,670
티엑스알로보틱스 (484810)	12,520	50	.4	12,500	12,710	12,350	18,668	233,323,280
KB제30호스팩 (486630)	2,030	-10	-.49	2,040	2,050	2,030	12,964	26,380,140
신한제14호스팩 (487360)	2,020	0	0	2,020	2,030	2,015	16,056	32,394,130
키움제10호스팩 (487720)	2,070	0	0	2,075	2,075	2,070	132	273,271
신한제15호스팩 (487830)	2,030	5	.25	2,030	2,035	2,025	13,905	28,228,780
유진스팩11호 (488060)	2,030	-5	-.25	2,025	2,035	2,025	130	264,125
교보17호스팩 (489210)	2,045	-10	-.49	2,055	2,055	2,040	1,962	4,009,955
바이오비쥬 (489460)	17,870	270	1.53	18,150	18,150	17,310	72,737	1,285,145,480
키움제11호스팩 (489480)	2,045	-5	-.24	2,045	2,050	2,045	559	1,145,685
엘케이켐 (489500)	18,590	250	1.36	18,410	18,730	18,340	12,905	239,120,510
디비금융제13호스팩 (489730)	2,020	-5	-.25	2,025	2,025	2,020	308	622,245
KB제31호스팩 (492220)	2,000	-20	-.99	2,020	2,020	1,990	84,018	168,133,136
유안타제17호스팩 (493790)	1,999	0	0	1,999	2,000	1,998	7,226	14,443,717
신한제16호스팩 (496070)	2,005	0	0	2,005	2,010	2,005	8,399	16,853,190
한화플러스제5호스팩 (498390)	1,998	-2	-.1	2,000	2,000	1,998	1,213	2,423,745
글로벌에스엠 (900070)	466	2	.43	464	468	460	71,126	32,977,302
애머릿지 (900100)	1,113	-11	-.98	1,120	1,126	1,101	266,410	296,311,933
이스트아시아홀딩스 (900110)	83	-2	-2.35	85	85	83	8,048,295	672,125,335
씨엑스아이 (900120)	622	-4	-.64	639	639	618	176,099	109,886,226
크리스탈신소재 (900250)	840	-9	-1.06	850	850	832	708,696	595,426,793
로스웰 (900260)	1,042	-23	-2.16	1,082	1,096	1,036	207,820	220,522,559
헝셩그룹 (900270)	230	-2	-.86	232	234	229	1,852,651	427,028,265
GRT (900290)	3,000	15	.5	3,020	3,050	2,965	152,539	457,327,335
오가닉티코스메틱 (900300)	357	-13	-3.51	371	372	354	1,584,181	573,486,345
컬러레이 (900310)	691	-15	-2.12	706	706	684	75,562	52,182,171
윙입푸드 (900340)	1,157	-13	-1.11	1,170	1,173	1,151	71,073	82,270,577
엑세스바이오 (950130)	5,330	110	2.11	5,240	5,520	5,230	411,058	2,217,669,525
잉글우드랩 (950140)	12,710	-670	-5.01	13,550	13,620	12,510	533,848	6,862,554,435
코오롱티슈진 (950160)	38,500	450	1.18	38,200	39,200	37,900	141,408	5,447,923,025
JTC (950170)	5,990	-320	-5.07	6,310	6,350	5,890	199,964	1,207,196,900
고스트스튜디오 (950190)	10,030	20	.2	10,090	10,120	9,910	20,497	204,514,200
소마젠 (950200)	3,780	110	3	3,670	4,555	3,615	877,366	3,618,720,142
네오이뮨텍 (950220)	1,155	-38	-3.19	1,173	1,268	1,077	2,156,382	2,558,436,086

Leave a Comment 응답 취소