KOSDAQ 일별 조회 데이터 [1804] (2025-08-21)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	173,800	-4900	-2.74	177,800	179,500	172,900	156,161	27,431,620,850
중앙에너비스 (000440)	14,500	230	1.61	14,280	14,500	14,280	4,550	65,589,980
디비금융제14호스팩 (0004Y0)	1,992	-4	-.2	1,996	1,996	1,990	23,117	46,083,077
에스엔시스 (0008Z0)	39,200	-250	-.63	39,050	40,650	37,250	652,338	25,439,757,875
신라섬유 (001000)	2,010	-10	-.5	1,974	2,045	1,932	232,492	465,492,875
제이피아이헬스케어 (0010V0)	21,700	1700	8.5	28,000	30,000	20,950	14,944,855	401,941,680,950
안국약품 (001540)	7,740	10	.13	7,990	7,990	7,630	21,131	164,029,720
무림SP (001810)	1,522	14	.93	1,508	1,524	1,496	8,578	12,937,545
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,505	-10	-.22	4,470	4,560	4,460	17,783	80,325,940
삼일기업공사 (002290)	3,430	0	0	3,450	3,460	3,380	44,576	153,049,795
한탑 (002680)	740	-1	-.13	788	788	725	32,699	24,350,248
신신제약 (002800)	5,640	100	1.81	5,550	5,670	5,550	43,203	243,329,240
선광 (003100)	18,950	100	.53	18,960	19,040	18,850	4,262	80,795,560
대주산업 (003310)	1,738	53	3.15	1,685	1,768	1,685	410,454	713,648,227
하림지주 (003380)	8,430	-20	-.24	8,380	8,570	8,380	264,542	2,235,261,550
KB제32호스팩 (0037T0)	1,996	-2	-.1	1,998	1,998	1,996	14,156	28,277,563
에이스침대 (003800)	27,700	-200	-.72	27,900	28,150	27,700	2,624	73,256,700
교보18호스팩 (0041B0)	1,990	1	.05	1,989	1,996	1,986	281,461	560,564,730
엘에스스팩1호 (0041J0)	1,993	-3	-.15	1,993	1,998	1,993	24,917	49,699,682
하나35호스팩 (0041L0)	1,984	-1	-.05	1,985	1,990	1,983	111,466	221,321,923
삼성스팩10호 (0044K0)	1,977	-23	-1.15	2,130	2,190	1,975	13,700,432	27,907,797,152
한국가구 (004590)	5,040	120	2.44	4,900	5,120	4,895	42,668	214,738,390
창해에탄올 (004650)	10,140	10	.1	10,130	10,160	10,060	7,512	75,965,090
대륙제관 (004780)	3,785	0	0	3,790	3,800	3,770	11,008	41,631,090
동국산업 (005160)	3,550	-50	-1.39	3,620	3,645	3,535	108,189	388,302,456
동진쎄미켐 (005290)	29,850	-300	-1	30,500	30,500	29,700	250,376	7,521,496,100
푸드웰 (005670)	7,820	370	4.97	7,430	8,950	7,330	3,792,144	31,594,302,320
대원산업 (005710)	11,590	-170	-1.45	11,760	12,040	11,480	50,113	583,331,550
한일사료 (005860)	3,510	10	.29	3,505	3,555	3,505	87,265	308,067,090
매일홀딩스 (005990)	10,950	120	1.11	10,880	11,120	10,730	4,808	52,726,170
국영지앤엠 (006050)	1,299	1	.08	1,296	1,306	1,287	84,295	109,265,650
피제이전자 (006140)	5,040	20	.4	5,130	5,130	5,000	40,832	205,944,640
동구바이오제약 (006620)	5,000	-30	-.6	5,030	5,040	4,980	22,683	113,485,045
서부T&D (006730)	9,330	-30	-.32	9,380	9,710	9,250	389,044	3,684,791,065
보성파워텍 (006910)	4,070	715	21.31	3,355	4,360	3,345	58,602,029	242,464,401,593
모헨즈 (006920)	3,085	45	1.48	3,045	3,100	3,040	36,235	111,776,817
푸른저축은행 (007330)	9,800	-10	-.1	9,810	10,040	9,800	25,078	248,296,975
진양제약 (007370)	5,780	20	.35	5,790	5,800	5,730	54,245	312,640,770
네이처셀 (007390)	19,260	430	2.28	19,100	19,940	18,890	752,950	14,622,740,645
와이엠 (007530)	2,775	-5	-.18	2,780	2,800	2,725	51,728	143,222,795
대원 (007680)	4,630	100	2.21	4,485	4,665	4,470	8,974	41,377,285
소노스퀘어 (007720)	836	16	1.95	820	891	816	95,059	80,575,166
한일화학 (007770)	9,270	-90	-.96	9,420	9,420	9,200	1,752	16,195,330
에스엠코어 (007820)	3,500	-15	-.43	3,530	3,550	3,490	27,620	97,045,140
원풍물산 (008290)	519	22	4.43	497	533	497	156,860	80,624,483
원풍 (008370)	4,520	45	1.01	4,450	4,520	4,450	11,978	53,599,515
부스타 (008470)	3,995	0	0	4,000	4,050	3,985	11,564	46,367,985
대동기어 (008830)	18,120	-740	-3.92	18,400	18,520	18,120	133,138	2,425,688,140
삼아제약 (009300)	16,960	160	.95	16,910	17,030	16,880	3,904	66,192,260
포스코엠텍 (009520)	13,540	30	.22	13,510	13,710	13,370	102,578	1,386,299,865
삼보산업 (009620)	1,810	-40	-2.16	1,850	1,877	1,804	242,567	445,298,682
이렘 (009730)	1,030	28	2.79	1,011	1,070	988	1,617,349	1,646,511,637
엠에스씨 (009780)	8,140	40	.49	8,060	8,170	8,020	18,475	149,509,910
대한광통신 (010170)	991	46	4.87	958	1,024	931	2,622,547	2,608,470,471
흥국 (010240)	5,250	40	.77	5,210	5,250	5,160	13,355	69,541,700
아이티센엔텍 (010280)	997	3	.3	994	1,013	980	162,708	161,886,291
오리콤 (010470)	5,980	-60	-.99	6,040	6,080	5,960	21,424	128,882,760
경동제약 (011040)	5,890	10	.17	5,870	5,930	5,830	7,158	41,968,750
형지I&C (011080)	830	7	.85	823	858	816	608,783	513,185,091
유니크 (011320)	3,845	150	4.06	3,745	4,115	3,705	707,970	2,791,230,613
서한 (011370)	924	-3	-.32	923	935	923	78,261	72,622,506
세보엠이씨 (011560)	11,980	-20	-.17	12,000	12,090	11,910	11,725	140,893,860
뉴인텍 (012340)	500	-1	-.2	510	513	499	38,740	19,434,234
원일특강 (012620)	7,930	60	.76	7,970	7,970	7,810	7,440	58,891,880
리드코프 (012700)	4,085	-5	-.12	4,090	4,155	4,070	47,961	196,896,517
신일제약 (012790)	6,300	-20	-.32	6,300	6,360	6,270	46,564	293,910,060
모베이스전자 (012860)	1,431	21	1.49	1,405	1,439	1,405	65,050	93,113,338
하이록코리아 (013030)	30,450	200	.66	30,200	30,650	29,900	45,157	1,372,341,250
동원개발 (013120)	2,990	-15	-.5	3,000	3,070	2,990	35,849	107,895,330
아진산업 (013310)	3,745	145	4.03	3,635	3,950	3,635	6,056,745	23,053,180,011
THE CUBE& (013720)	1,080	10	.93	1,107	1,107	1,059	243,477	262,550,137
스페코 (013810)	2,820	-55	-1.91	2,885	2,915	2,805	68,402	195,998,083
아가방컴퍼니 (013990)	4,915	15	.31	4,880	5,020	4,880	113,520	563,082,092
메디앙스 (014100)	2,110	60	2.93	2,060	2,130	2,020	34,359	71,303,687
원익큐브 (014190)	1,470	-3	-.2	1,480	1,480	1,462	48,267	70,926,545
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,533	12	.79	1,521	1,544	1,521	65,562	100,604,602
고려제약 (014570)	4,650	5	.11	4,665	4,665	4,605	3,685	17,067,455
성광벤드 (014620)	29,550	750	2.6	28,750	29,800	28,050	295,698	8,614,248,400
오리엔탈정공 (014940)	6,370	30	.47	6,340	6,490	6,270	774,187	4,945,810,625
삼륭물산 (014970)	7,780	40	.52	7,740	8,060	7,660	106,883	841,787,450
코콤 (015710)	4,000	-20	-.5	4,055	4,100	4,000	11,292	45,478,278
성우하이텍 (015750)	6,180	130	2.15	6,050	6,270	6,050	509,017	3,156,905,170
리더스코스메틱 (016100)	2,455	5	.2	2,440	2,495	2,415	6,818	16,839,620
SGC E&C (016250)	15,560	300	1.97	15,260	15,740	15,260	3,007	46,774,660
큐캐피탈 (016600)	260	2	.78	259	262	257	188,838	49,150,630
디모아 (016670)	6,350	-200	-3.05	6,490	6,490	6,300	18,992	121,375,710
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,227	12	.99	1,215	1,250	1,210	158,584	194,716,160
신원종합개발 (017000)	2,680	-25	-.92	2,705	2,725	2,660	20,762	55,625,850
인터엠 (017250)	1,069	-8	-.74	1,077	1,083	1,060	43,472	46,617,630
삼현철강 (017480)	4,580	80	1.78	4,500	4,585	4,500	3,204	14,605,793
세명전기 (017510)	12,280	660	5.68	11,660	12,820	11,440	3,218,842	39,714,809,995
대림제지 (017650)	7,130	70	.99	7,060	7,180	7,040	12,214	86,362,390
한국알콜 (017890)	9,350	30	.32	9,390	9,420	9,320	8,624	80,732,005
유니슨 (018000)	1,106	1	.09	1,105	1,129	1,095	513,761	570,667,401
진로발효 (018120)	19,160	110	.58	19,230	19,230	18,800	1,590	30,355,470
브이티 (018290)	39,150	2000	5.38	37,000	39,350	37,000	779,034	30,206,754,150
삼목에스폼 (018310)	19,600	200	1.03	19,590	19,930	19,410	8,306	164,075,200
우진비앤지 (018620)	974	21	2.2	975	977	944	26,756	26,039,493
서울제약 (018680)	3,310	-25	-.75	3,340	3,345	3,300	3,158	10,485,940
바른손 (018700)	1,191	23	1.97	1,168	1,208	1,161	49,199	58,726,262
베뉴지 (019010)	2,290	-10	-.43	2,340	2,340	2,275	6,215	14,214,530
와이지-원 (019210)	5,460	0	0	5,460	5,530	5,450	48,184	264,858,655
일지테크 (019540)	4,220	165	4.07	4,025	4,335	4,025	75,578	318,323,620
SBI인베스트먼트 (019550)	771	19	2.53	756	809	749	485,851	375,397,331
플루토스 (019570)	302	-2	-.66	305	320	300	580,068	178,092,481
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,625	-125	-4.55	2,795	2,795	2,625	34,186	92,991,445
서연탑메탈 (019770)	4,000	-5	-.12	4,000	4,045	3,965	37,545	150,610,957
에너토크 (019990)	7,740	440	6.03	7,320	8,650	7,220	5,717,004	46,645,685,395
대신정보통신 (020180)	1,015	-9	-.88	1,058	1,058	1,013	182,133	187,131,016
대동금속 (020400)	6,010	-90	-1.48	6,100	6,200	6,010	2,643	16,159,495
시공테크 (020710)	3,815	30	.79	3,805	3,845	3,800	35,368	135,116,250
대호특수강 (021040)	1,177	21	1.82	1,157	1,200	1,156	18,822	22,189,329
대호특수강우 (021045)	2,840	-5	-.18	2,845	2,845	2,805	1,521	4,272,435
에이티넘인베스트 (021080)	2,430	-5	-.21	2,410	2,480	2,410	110,686	271,637,637
KCC건설 (021320)	5,080	40	.79	5,080	5,120	5,000	5,711	28,922,960
한국큐빅 (021650)	2,355	0	0	2,355	2,355	2,325	5,172	12,155,935
메이슨캐피탈 (021880)	319	3	.95	317	322	315	385,286	122,998,855
티케이지애강 (022220)	858	0	0	863	863	851	29,111	24,868,581
태광 (023160)	22,400	200	.9	22,100	22,450	21,850	215,071	4,757,865,100
유진기업 (023410)	3,450	15	.44	3,435	3,455	3,400	100,168	343,905,390
제이스코홀딩스 (023440)	1,767	-46	-2.54	1,813	1,825	1,705	556,472	986,122,522
삼보판지 (023600)	9,430	70	.75	9,360	9,450	9,310	7,158	67,152,630
한국캐피탈 (023760)	796	-9	-1.12	805	813	794	117,491	94,121,523
플레이위드 (023770)	4,020	10	.25	3,900	4,190	3,870	72,308	287,403,833
동일스틸럭스 (023790)	919	35	3.96	891	968	877	1,938,142	1,780,914,246
풍국주정 (023900)	9,390	30	.32	9,360	9,460	9,250	7,244	67,733,910
대한약품 (023910)	29,350	-250	-.84	29,800	29,900	29,200	21,312	627,741,800
흥구석유 (024060)	11,780	130	1.12	11,600	11,920	11,600	33,200	390,847,615
KB오토시스 (024120)	3,690	10	.27	3,680	3,765	3,660	28,926	107,263,645
한일단조 (024740)	2,085	35	1.71	2,040	2,120	2,040	255,461	534,491,395
유성티엔에스 (024800)	2,360	0	0	2,410	2,410	2,325	84,994	199,102,924
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,870	-80	-.73	11,000	11,200	10,750	6,801	73,941,650
KBI메탈 (024840)	1,774	18	1.03	1,737	1,793	1,737	182,854	324,309,391
HLB이노베이션 (024850)	1,547	4	.26	1,544	1,595	1,538	260,048	406,012,393
케이피에프 (024880)	4,625	-30	-.64	4,655	4,715	4,600	48,835	225,780,775
경창산업 (024910)	1,620	20	1.25	1,600	1,624	1,590	36,546	58,760,429
PN풍년 (024940)	4,580	40	.88	4,540	4,600	4,525	12,849	58,754,325
삼천리자전거 (024950)	4,680	80	1.74	4,550	4,780	4,530	371,248	1,732,701,970
시노펙스 (025320)	6,560	-150	-2.24	6,660	6,730	6,540	303,638	2,006,375,615
DH오토웨어 (025440)	788	12	1.55	785	801	777	46,074	36,278,918
한국선재 (025550)	3,235	-55	-1.67	3,260	3,300	3,235	81,352	265,593,118
한국정보통신 (025770)	8,690	40	.46	8,510	8,880	8,510	32,128	277,760,100
신라에스지 (025870)	5,640	50	.89	5,540	5,740	5,540	2,639	14,763,030
케이씨피드 (025880)	2,855	25	.88	2,820	2,860	2,790	108,388	306,826,979
동화기업 (025900)	9,560	20	.21	9,540	9,770	9,480	77,873	749,790,160
동신건설 (025950)	17,750	-230	-1.28	17,780	18,140	17,720	11,963	214,370,050
아난티 (025980)	9,660	-410	-4.07	10,020	10,170	9,580	2,206,379	21,747,634,660
제이에스티나 (026040)	4,730	-260	-5.21	4,990	4,990	4,730	851,657	3,991,721,207
특수건설 (026150)	6,980	-40	-.57	7,020	7,040	6,950	25,251	176,321,265
광진실업 (026910)	2,805	-20	-.71	2,805	2,815	2,800	3,369	9,447,133
서울전자통신 (027040)	239	-1	-.42	240	241	237	100,750	24,072,380
코리아나 (027050)	2,680	10	.37	2,645	2,705	2,645	286,503	766,641,640
아주IB투자 (027360)	2,140	5	.23	2,135	2,170	2,125	146,174	313,248,277
상보 (027580)	975	4	.41	961	985	961	214,866	209,487,411
팜스토리 (027710)	1,191	6	.51	1,190	1,197	1,179	43,475	51,790,603
대성창투 (027830)	1,749	28	1.63	1,712	1,770	1,712	137,947	241,522,804
휴맥스홀딩스 (028080)	1,988	0	0	1,989	2,025	1,988	11,244	22,437,836
HLB (028300)	39,400	1250	3.28	38,600	40,100	38,550	576,186	22,733,603,975
광무 (029480)	2,600	15	.58	2,585	2,665	2,545	228,646	597,076,487
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	24,450	-50	-.2	24,500	24,850	24,250	100,394	2,465,018,500
원익홀딩스 (030530)	5,660	-30	-.53	5,760	5,760	5,640	444,664	2,528,444,290
양지사 (030960)	8,470	130	1.56	8,300	8,490	8,270	93,569	783,780,190
아이즈비전 (031310)	1,626	27	1.69	1,602	1,643	1,600	45,934	74,919,555
에스에이엠티 (031330)	2,980	10	.34	2,970	2,995	2,960	106,720	317,647,631
오스템 (031510)	1,075	6	.56	1,069	1,079	1,058	9,820	10,473,822
디에이치엑스컴퍼니 (031860)	876	-10	-1.13	886	909	876	38,610	34,135,098
피에스케이홀딩스 (031980)	30,900	300	.98	31,000	31,550	30,600	72,574	2,248,850,150
아즈텍WB (032080)	1,342	17	1.28	1,325	1,344	1,321	13,125	17,435,300
다우데이타 (032190)	15,290	-20	-.13	15,350	15,530	15,250	34,576	532,046,945
삼일 (032280)	1,397	8	.58	1,389	1,410	1,377	54,674	76,098,069
한국파마 (032300)	14,220	0	0	14,170	14,280	14,170	2,500	35,567,500
케이엠더블유 (032500)	11,640	210	1.84	11,460	11,870	11,330	54,622	636,591,475
TJ미디어 (032540)	5,910	0	0	5,900	6,030	5,820	10,467	62,210,535
피델릭스 (032580)	1,105	13	1.19	1,105	1,115	1,093	27,134	29,930,716
유비케어 (032620)	4,115	-60	-1.44	4,175	4,260	4,115	457,814	1,916,004,219
소프트센 (032680)	334	0	0	0	0	0	0	0
소프트센우 (032685)	7,230	0	0	0	0	0	0	0
삼진 (032750)	4,065	-5	-.12	4,070	4,105	4,030	28,286	114,718,980
엠젠솔루션 (032790)	977	7	.72	961	980	960	46,818	45,273,338
판타지오 (032800)	561	5	.9	573	607	559	1,329,241	763,990,584
우리기술 (032820)	3,470	110	3.27	3,400	3,655	3,255	13,589,588	47,272,598,126
비트컴퓨터 (032850)	5,020	0	0	5,010	5,110	5,010	55,800	282,708,205
더라미 (032860)	1,205	-14	-1.15	1,212	1,235	1,160	72,581	87,551,954
원익 (032940)	5,890	-20	-.34	5,910	6,000	5,830	122,451	724,793,945
동일기연 (032960)	11,150	140	1.27	10,900	11,300	10,900	3,188	35,680,850
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	837	2	.24	833	839	825	13,922	11,617,621
제룡전기 (033100)	34,500	200	.58	34,450	34,700	33,850	59,883	2,060,937,375
디지틀조선 (033130)	1,529	10	.66	1,520	1,551	1,513	146,806	225,818,625
엠케이전자 (033160)	7,720	-30	-.39	7,760	7,790	7,700	34,934	270,288,885
시그네틱스 (033170)	604	-1	-.17	604	614	602	73,518	44,569,655
모아텍 (033200)	3,130	-5	-.16	3,135	3,195	3,095	7,208	22,784,239
인성정보 (033230)	2,190	-25	-1.13	2,215	2,275	2,190	1,134,274	2,520,061,452
코웰패션 (033290)	2,170	30	1.4	2,140	2,205	2,140	24,037	52,386,877
엠투엔 (033310)	1,920	2	.1	1,948	1,967	1,912	77,616	150,167,813
제이씨현시스템 (033320)	4,900	5	.1	4,905	4,970	4,880	68,712	337,903,137
좋은사람들 (033340)	2,440	-70	-2.79	2,525	2,525	2,410	3,468,664	8,525,008,408
동성화인텍 (033500)	30,950	500	1.64	29,950	31,150	29,550	652,717	20,004,586,775
파라텍 (033540)	1,391	11	.8	1,396	1,410	1,383	157,873	221,009,048
블루콤 (033560)	3,395	90	2.72	3,300	3,400	3,280	44,602	150,108,607
네패스 (033640)	10,780	-30	-.28	11,020	11,020	10,720	27,842	300,854,790
피노 (033790)	4,100	-100	-2.38	4,200	4,280	4,100	139,513	582,697,233
티비씨 (033830)	692	2	.29	692	693	688	140,123	96,663,164
해성산업 (034810)	7,850	70	.9	7,780	7,870	7,750	11,877	92,842,360
해성산업1우 (03481K)	7,550	-50	-.66	7,620	7,630	7,550	584	4,426,900
조아제약 (034940)	1,042	-6	-.57	1,036	1,053	1,036	16,346	17,136,980
한국기업평가 (034950)	98,300	-100	-.1	97,300	98,800	97,300	1,255	123,454,350
그래디언트 (035080)	14,850	90	.61	14,840	14,910	14,660	15,306	226,909,150
프럼파스트 (035200)	3,805	210	5.84	3,590	3,915	3,590	448,858	1,704,347,354
골드앤에스 (035290)	387	7	1.84	389	390	381	61,036	23,549,351
기산텔레콤 (035460)	1,768	28	1.61	1,740	1,768	1,732	65,721	115,132,987
KG이니시스 (035600)	10,220	-10	-.1	10,230	10,350	10,110	47,844	491,665,385
솔본 (035610)	4,180	15	.36	4,150	4,180	4,145	8,060	33,573,425
바른손이앤에이 (035620)	484	-3	-.62	491	491	479	75,199	36,427,720
CJ ENM (035760)	76,700	-2300	-2.91	78,100	79,300	76,700	85,710	6,654,011,650
이지홀딩스 (035810)	3,800	20	.53	3,775	3,810	3,755	60,768	229,591,855
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	79,500	100	.13	80,000	80,700	78,600	473,931	37,719,470,650
예림당 (036000)	3,500	15	.43	3,485	3,520	3,415	62,886	218,725,150
아비코전자 (036010)	6,340	-70	-1.09	6,450	6,490	6,310	74,244	473,884,710
케이티알파 (036030)	5,350	-20	-.37	5,390	5,400	5,270	103,194	549,699,720
위지트 (036090)	697	2	.29	699	714	697	174,292	123,148,437
서울평가정보 (036120)	2,340	5	.21	2,335	2,360	2,305	45,061	104,940,342
에이치엠넥스 (036170)	935	0	0	933	941	914	35,819	32,982,134
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,900	600	1.92	31,400	32,000	31,150	14,355	453,932,950
유니셈 (036200)	7,600	260	3.54	7,450	7,680	7,340	692,571	5,231,701,375
오상헬스케어 (036220)	15,620	-340	-2.13	15,960	16,090	15,480	47,741	752,171,610
대성미생물 (036480)	7,880	-100	-1.25	7,990	8,010	7,770	7,734	60,986,150
SFA반도체 (036540)	3,235	-30	-.92	3,265	3,270	3,205	215,139	696,078,489
KZ정밀 (036560)	15,400	870	5.99	14,500	15,510	14,450	12,922	194,573,390
감성코퍼레이션 (036620)	5,530	-80	-1.43	5,610	5,670	5,460	487,738	2,709,484,440
세종텔레콤 (036630)	5,400	70	1.31	5,330	5,520	5,330	15,642	84,367,840
HRS (036640)	5,400	30	.56	5,370	5,500	5,360	35,158	191,241,895
삼양케이씨아이 (036670)	6,700	20	.3	6,680	6,730	6,650	11,141	74,408,250
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,510	-23	-1.5	1,533	1,533	1,482	40,006	60,151,262
나이스정보통신 (036800)	22,350	0	0	22,500	22,800	22,200	4,419	99,797,250
에프에스티 (036810)	20,500	-50	-.24	20,700	20,850	20,200	61,678	1,264,449,150
솔브레인홀딩스 (036830)	42,450	-350	-.82	43,000	43,400	42,450	21,489	920,413,675
진성티이씨 (036890)	12,420	-20	-.16	12,420	12,640	12,210	218,460	2,727,763,480
주성엔지니어링 (036930)	26,400	-400	-1.49	26,600	26,850	26,300	179,476	4,756,092,225
파워넷 (037030)	2,870	75	2.68	2,810	2,955	2,800	546,339	1,587,216,428
파세코 (037070)	5,960	10	.17	5,900	6,050	5,900	53,052	318,137,445
한국팩키지 (037230)	2,015	-5	-.25	2,025	2,060	2,000	29,122	59,082,515
인지디스플레 (037330)	1,365	3	.22	1,361	1,373	1,360	3,604,553	4,909,483,804
성도이엔지 (037350)	4,650	15	.32	4,630	4,655	4,585	18,012	83,348,055
EG (037370)	5,800	-40	-.68	5,840	5,850	5,740	15,494	89,506,290
우리엔터프라이즈 (037400)	1,117	4	.36	1,113	1,134	1,104	49,468	55,190,825
희림 (037440)	4,605	5	.11	4,600	4,660	4,560	35,515	164,134,252
삼지전자 (037460)	11,410	-130	-1.13	11,540	11,580	11,410	18,945	217,055,410
쎄니트 (037760)	1,726	8	.47	1,717	1,726	1,714	73,189	126,229,488
엘컴텍 (037950)	817	3	.37	819	826	817	160,984	132,082,763
제일테크노스 (038010)	6,400	90	1.43	6,340	6,440	6,290	11,148	70,858,310
루멘스 (038060)	814	14	1.75	800	820	792	26,020	21,127,954
서린바이오 (038070)	6,890	-60	-.86	6,880	7,020	6,880	32,205	223,135,900
에코플라스틱 (038110)	3,530	40	1.15	3,490	3,740	3,470	1,175,249	4,244,819,783
마크로젠 (038290)	15,600	0	0	15,640	15,690	15,490	14,865	231,385,680
레드캡투어 (038390)	11,980	50	.42	11,860	12,090	11,860	19,142	229,463,625
바이오스마트 (038460)	3,050	-10	-.33	3,065	3,095	3,045	79,850	244,535,685
삼표시멘트 (038500)	3,345	30	.9	3,350	3,400	3,320	213,973	719,467,735
케이바이오 (038530)	270	0	0	270	276	268	405,279	110,191,796
상상인 (038540)	1,898	-47	-2.42	1,941	1,941	1,879	99,388	189,264,923
위즈코프 (038620)	602	1	.17	599	604	599	145,105	87,130,720
에스넷 (038680)	3,890	40	1.04	3,850	3,910	3,850	29,749	115,608,062
에코바이오 (038870)	3,845	35	.92	3,810	3,930	3,810	39,630	153,833,533
아이에이 (038880)	216	5	2.37	211	216	210	1,207,396	258,267,596
파인디지털 (038950)	3,500	15	.43	3,485	3,515	3,465	942	3,282,920
현대에이치티 (039010)	6,990	-10	-.14	7,020	7,020	6,890	16,219	112,548,350
이건홀딩스 (039020)	4,595	30	.66	4,600	4,630	4,585	110,846	510,257,328
이오테크닉스 (039030)	211,000	-1000	-.47	217,000	217,000	209,500	57,864	12,305,060,250
오스코텍 (039200)	31,850	-1100	-3.34	32,700	33,400	31,700	66,385	2,145,125,500
경남스틸 (039240)	3,010	-15	-.5	3,015	3,140	3,005	72,173	220,405,727
인포뱅크 (039290)	5,790	150	2.66	5,650	6,690	5,650	461,956	2,900,040,655
세중 (039310)	1,550	-4	-.26	1,537	1,559	1,537	1,546	2,381,086
한국경제TV (039340)	5,580	30	.54	5,550	5,630	5,470	15,553	85,866,380
케이엘넷 (039420)	2,970	-20	-.67	2,990	3,010	2,890	77,533	230,440,890
에스티아이 (039440)	17,630	80	.46	17,670	17,750	17,540	49,184	867,651,770
다산네트웍스 (039560)	3,245	-55	-1.67	3,265	3,360	3,240	249,732	820,858,378
화성밸브 (039610)	9,920	50	.51	9,760	10,130	9,760	58,552	581,742,495
한국정보공학 (039740)	2,830	5	.18	2,790	2,865	2,790	8,403	23,663,603
오로라 (039830)	18,500	-900	-4.64	19,410	20,400	18,300	348,224	6,654,069,050
디오 (039840)	16,940	-450	-2.59	17,210	17,380	16,930	28,181	481,700,470
나노엔텍 (039860)	3,590	270	8.13	3,305	4,160	3,305	17,408,042	67,108,796,062
폴라리스AI (039980)	2,230	-110	-4.7	2,330	2,360	2,210	1,157,405	2,638,274,715
누리플렉스 (040160)	4,810	-10	-.21	4,820	4,970	4,745	84,221	410,003,193
YTN (040300)	2,880	45	1.59	2,815	3,280	2,815	1,124,857	3,399,566,099
크레오에스지 (040350)	340	7	2.1	333	347	324	530,743	177,622,212
정상제이엘에스 (040420)	6,340	-10	-.16	6,350	6,360	6,310	8,167	51,763,100
SG&G (040610)	1,767	11	.63	1,756	1,772	1,722	54,384	95,298,258
아이씨디 (040910)	3,730	-20	-.53	3,750	3,820	3,705	25,300	94,565,784
폴라리스오피스 (041020)	5,390	-50	-.92	5,470	5,550	5,350	467,685	2,552,100,180
우리기술투자 (041190)	10,300	700	7.29	9,980	10,500	9,840	1,972,257	20,332,011,615
현대에버다임 (041440)	8,330	-100	-1.19	8,320	8,440	8,320	94,707	791,587,435
한국전자인증 (041460)	4,110	10	.24	4,095	4,180	4,065	66,346	274,705,608
에스엠 (041510)	149,500	-1400	-.93	150,400	154,000	149,400	148,835	22,412,675,300
이엘씨 (041520)	8,120	130	1.63	8,100	8,210	7,960	5,352	43,064,500
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,400	-550	-1.9	28,950	29,200	28,200	26,774	767,984,450
폴라리스AI파마 (041910)	6,320	170	2.76	6,150	6,490	6,150	61,270	388,890,950
메디아나 (041920)	5,440	-60	-1.09	5,420	5,480	5,360	13,338	72,205,900
동아화성 (041930)	5,870	40	.69	5,830	6,000	5,830	22,089	130,918,970
코미팜 (041960)	5,280	-60	-1.12	5,360	5,500	5,270	70,531	375,497,795
카페24 (042000)	38,600	1200	3.21	37,350	39,150	37,300	141,764	5,458,003,600
케이피엠테크 (042040)	255	10	4.08	245	256	244	324,337	81,532,235
에스씨디 (042110)	1,356	7	.52	1,348	1,360	1,335	86,261	115,898,473
비츠로테크 (042370)	8,070	160	2.02	7,910	8,150	7,840	80,127	644,049,310
네오위즈홀딩스 (042420)	23,050	-100	-.43	22,950	23,450	22,700	2,777	64,015,550
링네트 (042500)	4,250	0	0	4,250	4,275	4,225	27,787	118,077,500
라온시큐어 (042510)	10,570	270	2.62	10,390	10,580	10,230	35,942	376,392,705
한스바이오메드 (042520)	7,700	-30	-.39	7,720	7,890	7,600	8,681	66,530,360
새로닉스 (042600)	9,020	-30	-.33	9,050	9,070	8,880	24,334	218,145,120
상지건설 (042940)	11,170	30	.27	11,130	11,560	11,100	130,429	1,475,437,830
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,873	-32	-1.68	1,912	2,155	1,834	2,272,048	4,463,205,143
바텍 (043150)	21,650	-50	-.23	21,950	22,000	21,550	10,257	222,835,650
파루 (043200)	1,144	8	.7	1,136	1,167	1,133	383,959	441,093,277
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,039	2	.19	1,035	1,045	1,028	57,714	59,790,022
에쎈테크 (043340)	509	9	1.8	505	510	500	12,667	6,357,428
디지아이 (043360)	2,155	5	.23	2,150	2,240	2,130	11,080	24,221,987
피에이치에이 (043370)	10,900	230	2.16	10,730	10,970	10,730	10,222	111,426,060
웰킵스하이텍 (043590)	641	0	0	641	665	637	22,509	14,526,783
KT지니뮤직 (043610)	2,225	45	2.06	2,200	2,240	2,190	183,596	407,088,205
국순당 (043650)	4,440	10	.23	4,430	4,490	4,425	15,875	70,842,925
서울리거 (043710)	988	-14	-1.4	986	1,043	963	51,572	50,968,320
자연과환경 (043910)	737	-4	-.54	741	747	736	418,007	309,604,632
KD (044180)	436	-6	-1.36	449	455	436	196,950	87,361,599
위닉스 (044340)	6,260	-80	-1.26	6,340	6,360	6,260	18,811	118,111,730
빌리언스 (044480)	400	-13	-3.15	406	420	394	1,875,017	756,993,202
태웅 (044490)	37,550	1950	5.48	36,250	38,400	35,200	656,522	24,384,451,225
에이치케이 (044780)	1,325	12	.91	1,313	1,332	1,307	24,103	31,764,892
이글벳 (044960)	4,230	-20	-.47	4,185	4,290	4,185	26,710	112,574,750
에이치엔에스하이텍 (044990)	14,330	30	.21	14,310	14,370	14,120	5,578	79,385,245
오공 (045060)	2,570	35	1.38	2,535	2,590	2,515	8,622	22,173,039
한양이엔지 (045100)	18,460	160	.87	18,300	18,740	18,280	57,143	1,058,729,140
성우테크론 (045300)	2,945	-40	-1.34	2,985	3,050	2,925	55,384	164,120,856
토탈소프트 (045340)	8,700	350	4.19	8,400	8,700	8,390	294,223	2,519,394,925
대아티아이 (045390)	4,960	-170	-3.31	5,130	5,190	4,950	810,242	4,094,037,528
정원엔시스 (045510)	1,000	-31	-3.01	1,021	1,057	977	367,257	368,136,733
크린앤사이언스 (045520)	4,065	-25	-.61	4,100	4,105	4,065	980	4,001,625
에이텍 (045660)	12,770	-100	-.78	12,770	13,100	12,770	29,418	379,897,440
코아시아 (045970)	5,740	290	5.32	5,480	5,880	5,350	1,209,984	6,898,810,225
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,655	175	5.03	3,500	3,685	3,450	676,528	2,438,235,846
HLB파나진 (046210)	1,809	9	.5	1,815	1,854	1,786	87,546	157,668,926
백금T&A (046310)	2,780	25	.91	2,740	2,815	2,740	46,788	130,252,225
삼화네트웍스 (046390)	1,661	1	.06	1,696	1,795	1,630	17,823,272	30,585,369,379
KG모빌리언스 (046440)	5,100	-40	-.78	5,120	5,170	5,070	40,347	206,546,015
서울반도체 (046890)	6,650	-80	-1.19	6,680	6,750	6,650	71,912	480,827,615
우원개발 (046940)	3,200	0	0	3,200	3,230	3,150	82,080	262,097,529
우리로 (046970)	1,253	-7	-.56	1,262	1,284	1,249	137,714	173,924,700
한빛소프트 (047080)	1,298	-12	-.92	1,301	1,316	1,286	48,102	62,443,269
파워로직스 (047310)	4,295	5	.12	4,290	4,370	4,290	58,008	250,271,227
이스트소프트 (047560)	19,110	-100	-.52	19,080	19,340	19,080	48,347	927,863,460
코데즈컴바인 (047770)	2,585	-35	-1.34	2,580	2,645	2,460	3,375,682	8,632,254,306
초록뱀미디어 (047820)	5,230	10	.19	5,280	5,470	5,220	143,276	765,459,285
HLB제약 (047920)	14,420	380	2.71	14,280	14,620	13,800	113,459	1,633,441,580
현대바이오 (048410)	4,730	-170	-3.47	4,905	4,975	4,685	753,582	3,620,499,953
유라테크 (048430)	8,580	270	3.25	8,280	8,730	8,280	32,645	281,034,170
대동스틸 (048470)	3,665	-25	-.68	3,690	3,790	3,660	14,874	54,695,040
인트론바이오 (048530)	3,880	-40	-1.02	3,915	3,940	3,875	76,499	298,245,745
SM C&C (048550)	1,450	-46	-3.07	1,506	1,543	1,446	2,316,315	3,436,415,927
TPC (048770)	1,919	14	.73	1,908	1,922	1,906	3,511	6,733,189
엔피케이 (048830)	1,100	2	.18	1,092	1,104	1,086	18,090	19,875,145
시너지이노베이션 (048870)	2,740	15	.55	2,715	2,755	2,715	83,251	227,731,305
대원미디어 (048910)	10,340	380	3.82	9,960	10,860	9,950	241,107	2,544,394,850
인탑스 (049070)	15,140	-260	-1.69	15,350	15,390	15,040	14,725	223,963,440
기가레인 (049080)	471	-1	-.21	472	480	466	53,640	25,251,794
파인디앤씨 (049120)	893	-1	-.11	901	901	888	14,717	13,126,125
셀루메드 (049180)	601	23	3.98	600	642	592	954,838	586,571,925
코메론 (049430)	10,690	-180	-1.66	10,800	10,870	10,610	5,714	61,375,070
SGA (049470)	2,475	100	4.21	2,470	2,570	2,360	3,206,829	7,898,885,026
오픈베이스 (049480)	2,395	-15	-.62	2,410	2,440	2,390	74,679	180,097,914
유아이엘 (049520)	3,175	5	.16	3,185	3,215	3,150	49,291	157,019,020
잉크테크 (049550)	3,140	0	0	3,185	3,185	3,135	13,006	41,337,850
재영솔루텍 (049630)	821	-17	-2.03	837	845	816	700,077	581,037,444
고려신용정보 (049720)	10,400	50	.48	10,350	10,450	10,310	31,849	331,241,585
승일 (049830)	8,740	-30	-.34	8,730	8,960	8,720	4,181	37,086,530
미래컴퍼니 (049950)	14,720	-260	-1.74	14,990	15,050	14,680	25,864	382,534,230
쎌바이오텍 (049960)	12,700	150	1.2	12,550	12,890	12,440	13,029	165,131,080
비케이홀딩스 (050090)	915	15	1.67	900	970	900	65,534	60,364,207
캠시스 (050110)	849	-4	-.47	846	874	845	126,692	108,292,256
ES큐브 (050120)	2,350	30	1.29	2,320	2,425	2,320	39,632	93,079,835
에스폴리텍 (050760)	1,574	14	.9	1,560	1,584	1,550	34,039	53,182,739
아세아텍 (050860)	2,130	5	.24	2,125	2,140	2,100	22,306	47,110,815
쏠리드 (050890)	6,400	150	2.4	6,260	6,500	6,260	301,292	1,936,230,810
수산아이앤티 (050960)	10,540	-40	-.38	10,580	10,800	10,530	9,061	96,600,660
지어소프트 (051160)	8,700	-240	-2.68	8,850	8,870	8,620	69,041	602,398,340
토비스 (051360)	17,430	-60	-.34	17,680	17,680	17,300	65,477	1,141,349,735
인터플렉스 (051370)	8,340	-100	-1.18	8,450	8,520	8,320	52,061	436,490,525
피씨디렉트 (051380)	2,125	-5	-.23	2,130	2,140	2,110	32,531	69,073,965
YW (051390)	3,810	25	.66	3,795	3,840	3,795	3,011	11,483,015
나라엠앤디 (051490)	4,200	-45	-1.06	4,245	4,315	4,200	57,986	246,831,640
CJ프레시웨이 (051500)	28,950	-400	-1.36	29,800	29,800	28,800	30,527	895,601,650
큐로홀딩스 (051780)	727	8	1.11	727	739	719	16,556	12,105,825
중앙첨단소재 (051980)	2,930	-20	-.68	2,965	2,995	2,930	1,426,880	4,211,655,514
에스티큐브 (052020)	7,100	-120	-1.66	7,220	7,340	7,070	109,978	785,888,030
iMBC (052220)	3,330	40	1.22	3,295	3,960	3,295	5,961,705	21,788,226,126
현대바이오랜드 (052260)	4,595	130	2.91	4,535	4,600	4,485	29,364	133,913,740
오션인더블유 (052300)	2,865	-25	-.87	2,875	2,885	2,840	8,840	25,268,445
코텍 (052330)	8,760	-10	-.11	8,730	8,860	8,700	37,652	329,818,930
코나아이 (052400)	49,700	-200	-.4	49,400	50,800	49,350	36,143	1,812,856,625
오성첨단소재 (052420)	1,401	-19	-1.34	1,411	1,427	1,400	866,293	1,218,980,360
아이크래프트 (052460)	2,810	-320	-10.22	2,960	3,040	2,810	1,036,853	3,028,936,298
한네트 (052600)	4,400	55	1.27	4,355	4,405	4,345	14,935	65,328,050
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	11,800	-400	-3.28	12,500	12,500	11,700	115,321	1,378,540,100
아이톡시 (052770)	860	-13	-1.49	845	880	845	181,241	155,291,625
액토즈소프트 (052790)	6,240	40	.65	6,290	6,290	6,170	2,113	13,145,140
아이앤씨 (052860)	2,095	-5	-.24	2,080	2,115	2,065	48,793	102,292,010
KX하이텍 (052900)	914	-1	-.11	915	937	907	116,024	106,100,552
바이넥스 (053030)	14,960	40	.27	15,020	15,100	14,920	104,598	1,568,611,075
지에스이 (053050)	2,735	20	.74	2,715	2,760	2,715	75,421	206,259,878
세동 (053060)	1,350	1	.07	1,349	1,355	1,335	39,050	52,603,602
케이엔솔 (053080)	10,790	70	.65	10,750	10,940	10,700	17,202	185,359,480
프리엠스 (053160)	8,440	-160	-1.86	8,510	8,710	8,440	11,908	101,964,610
금강철강 (053260)	4,225	-5	-.12	4,230	4,275	4,205	3,597	15,222,434
구영테크 (053270)	2,325	15	.65	2,340	2,365	2,305	74,649	174,500,280
예스24 (053280)	4,025	-5	-.12	4,005	4,085	4,005	28,675	115,554,055
NE능률 (053290)	2,255	-30	-1.31	2,285	2,300	2,210	24,801	56,218,755
한국정보인증 (053300)	6,930	200	2.97	6,730	6,930	6,730	173,102	1,190,140,170
이니텍 (053350)	9,100	-90	-.98	9,200	9,400	9,050	66,195	611,886,340
세코닉스 (053450)	5,610	-50	-.88	5,660	5,740	5,570	46,475	263,179,785
웹케시 (053580)	13,730	-30	-.22	13,680	13,940	13,600	40,031	551,190,350
프로텍 (053610)	26,850	-50	-.19	27,150	27,150	26,550	25,219	676,286,500
태양 (053620)	6,490	0	0	6,500	6,580	6,470	666	4,332,310
삼보모터스 (053700)	4,245	30	.71	4,175	4,280	4,175	46,300	196,708,697
안랩 (053800)	62,400	500	.81	61,500	62,900	61,500	26,131	1,626,076,700
경남제약 (053950)	612	1	.16	614	620	611	117,412	72,193,473
오상자이엘 (053980)	3,540	-30	-.84	3,580	3,580	3,515	48,939	173,549,396
한국컴퓨터 (054040)	4,920	20	.41	4,875	4,940	4,875	34,346	168,688,160
농우바이오 (054050)	8,300	0	0	8,300	8,330	8,250	11,080	91,766,295
삼진엘앤디 (054090)	861	36	4.36	837	864	817	47,838	39,976,886
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,700	-170	-2.16	7,870	8,030	7,600	177,923	1,383,404,615
비츠로시스 (054220)	358	13	3.77	361	369	342	1,001,571	356,118,232
팬스타엔터프라이즈 (054300)	1,024	-13	-1.25	1,039	1,047	1,017	1,486,051	1,531,337,350
케이피티유 (054410)	3,575	20	.56	3,515	3,605	3,515	3,302	11,766,008
텔레칩스 (054450)	11,860	-110	-.92	12,070	12,240	11,850	35,092	419,873,940
삼영엠텍 (054540)	5,800	0	0	5,870	5,880	5,740	249,280	1,449,654,350
APS (054620)	4,565	-55	-1.19	4,600	4,625	4,505	10,388	47,516,593
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,070	10	.14	7,060	7,200	7,060	9,782	69,468,630
키이스트 (054780)	4,330	60	1.41	4,305	4,520	4,270	234,086	1,029,958,921
아이디스홀딩스 (054800)	11,580	-200	-1.7	11,920	11,920	11,570	4,123	48,199,860
한컴위드 (054920)	4,330	65	1.52	4,265	4,485	4,265	412,038	1,814,015,136
유신 (054930)	23,900	-300	-1.24	24,350	24,400	23,750	7,754	186,396,225
엑사이엔씨 (054940)	726	-1	-.14	720	727	718	22,196	16,021,505
제이브이엠 (054950)	27,100	-200	-.73	27,200	27,600	26,900	56,438	1,536,313,775
유진로봇 (056080)	9,790	-10	-.1	9,800	9,960	9,790	73,999	728,477,680
시지메드텍 (056090)	1,028	-2	-.19	1,020	1,045	1,020	341,319	353,601,133
에스에프에이 (056190)	22,250	-400	-1.77	22,650	22,700	22,000	81,757	1,824,625,675
코위버 (056360)	5,120	10	.2	5,150	5,240	5,080	11,364	58,044,340
신화인터텍 (056700)	1,918	4	.21	1,914	1,934	1,893	34,836	66,877,819
CNT85 (056730)	765	8	1.06	757	780	748	12,454	9,400,964
YBM넷 (057030)	3,305	5	.15	3,330	3,330	3,255	29,036	95,263,940
옴니시스템 (057540)	837	-2	-.24	840	859	837	348,136	294,820,591
티사이언티픽 (057680)	1,153	2	.17	1,153	1,189	1,149	185,929	217,039,716
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,050	-65	-3.07	2,085	2,140	2,040	63,991	133,404,325
KNN (058400)	731	0	0	727	750	727	182,042	133,712,871
한주에이알티 (058450)	977	3	.31	974	992	974	13,148	12,910,746
리노공업 (058470)	44,400	-1400	-3.06	45,850	46,100	44,100	557,351	24,850,155,325
에스피지 (058610)	23,300	150	.65	23,100	23,300	22,950	51,708	1,197,229,925
엠게임 (058630)	6,450	0	0	6,440	6,540	6,400	79,874	516,124,160
CMG제약 (058820)	1,885	4	.21	1,881	1,900	1,878	300,873	567,377,661
엠로 (058970)	41,600	-550	-1.3	42,150	42,450	41,500	34,091	1,425,527,150
미코 (059090)	13,050	-110	-.84	13,330	13,330	12,990	206,879	2,713,558,900
아이컴포넌트 (059100)	5,300	-10	-.19	5,310	5,390	5,240	29,726	158,104,105
아진엑스텍 (059120)	6,250	70	1.13	6,190	6,320	6,190	12,313	76,806,765
메타바이오메드 (059210)	5,350	-130	-2.37	5,490	5,530	5,330	356,696	1,927,241,510
해성에어로보틱스 (059270)	5,600	260	4.87	5,340	5,640	5,340	115,939	642,981,360
인선이엔티 (060150)	4,740	-45	-.94	4,785	4,800	4,735	56,731	270,296,942
소니드 (060230)	432	-1	-.23	440	445	430	322,628	140,812,505
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,790	-60	-.43	13,850	14,090	13,200	365,470	5,077,764,975
뉴보텍 (060260)	1,582	24	1.54	1,543	1,627	1,543	192,773	306,805,511
큐렉소 (060280)	7,970	-20	-.25	7,910	8,060	7,910	64,068	511,370,690
3S (060310)	1,834	7	.38	1,826	1,848	1,806	123,142	225,678,841
LS마린솔루션 (060370)	24,200	-50	-.21	24,050	24,450	23,850	88,576	2,143,351,750
동양에스텍 (060380)	1,432	0	0	1,432	1,459	1,432	13,993	20,205,455
국일신동 (060480)	1,738	19	1.11	1,701	1,741	1,701	1,475	2,546,750
에스에이티 (060540)	1,290	-18	-1.38	1,310	1,320	1,290	45,582	59,069,028
HC홈센타 (060560)	762	2	.26	760	762	754	71,034	53,920,934
드림어스컴퍼니 (060570)	2,005	-20	-.99	2,025	2,040	1,900	72,299	144,286,472
씨티씨바이오 (060590)	6,350	20	.32	6,340	6,500	6,340	21,845	140,182,250
KH바텍 (060720)	11,520	120	1.05	11,470	11,740	11,460	99,533	1,152,988,870
영림원소프트랩 (060850)	6,450	-110	-1.68	6,520	6,540	6,400	22,087	142,782,890
DGP (060900)	1,050	29	2.84	1,049	1,063	1,027	22,610	23,781,115
알에프텍 (061040)	2,425	-55	-2.22	2,480	2,505	2,415	35,818	88,037,555
화일약품 (061250)	1,120	0	0	1,116	1,131	1,115	92,802	104,149,257
LB세미콘 (061970)	3,870	-15	-.39	3,960	3,960	3,865	204,680	796,956,070
한국첨단소재 (062970)	3,060	-75	-2.39	3,100	3,190	3,050	193,961	602,360,076
컴투스홀딩스 (063080)	23,050	0	0	23,000	23,500	22,800	7,212	166,866,950
서울옥션 (063170)	7,860	-30	-.38	7,950	8,050	7,850	35,209	279,046,270
SM Life Design (063440)	1,593	0	0	1,614	1,614	1,593	93,140	149,206,922
NICE인프라 (063570)	4,620	-15	-.32	4,690	4,690	4,595	55,670	257,478,334
이엘피 (063760)	2,085	-15	-.71	2,100	2,105	2,035	19,328	39,732,741
인크레더블버즈 (064090)	2,510	210	9.13	2,300	2,540	2,290	526,108	1,302,631,919
홈캐스트 (064240)	2,225	-65	-2.84	2,290	2,345	2,215	40,940	92,300,665
다날 (064260)	7,300	-40	-.54	7,330	7,570	7,260	1,870,962	13,808,692,980
인텍플러스 (064290)	9,320	-120	-1.27	9,400	9,570	9,280	41,526	389,923,460
브리지텍 (064480)	4,960	20	.4	4,960	5,020	4,930	33,682	167,375,669
테크엘 (064520)	2,145	0	0	2,145	2,155	2,120	818	1,753,360
바이오니아 (064550)	13,900	-200	-1.42	14,010	14,210	13,880	56,623	793,344,165
티씨케이 (064760)	109,700	-1000	-.9	110,700	111,200	108,500	35,841	3,945,724,250
포니링크 (064800)	950	8	.85	930	966	930	213,048	202,440,282
케이프 (064820)	7,800	-40	-.51	7,770	7,940	7,700	546,724	4,273,102,985
에프앤가이드 (064850)	8,240	200	2.49	8,050	8,390	8,020	49,314	408,367,290
지엔코 (065060)	847	3	.36	854	854	840	37,197	31,519,028
탑엔지니어링 (065130)	3,850	50	1.32	3,790	3,945	3,770	8,459	32,168,435
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	737	18	2.5	719	779	719	44,186	32,794,197
신성델타테크 (065350)	59,200	-200	-.34	59,500	60,500	59,100	80,057	4,777,743,550
위세아이텍 (065370)	6,790	160	2.41	6,560	6,810	6,540	118,921	796,259,555
에스아이리소스 (065420)	320	14	4.58	303	323	303	300,713	94,878,842
이루온 (065440)	1,624	1	.06	1,605	1,639	1,605	139,186	225,667,151
빅텍 (065450)	3,850	55	1.45	3,795	3,860	3,795	145,267	557,761,689
오리엔트정공 (065500)	2,960	10	.34	2,950	3,070	2,895	406,239	1,219,771,913
휴비츠 (065510)	8,930	120	1.36	8,790	8,960	8,760	20,093	178,521,750
와이어블 (065530)	1,296	-7	-.54	1,304	1,305	1,294	168,407	218,495,747
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,090	150	3.81	3,960	4,200	3,840	47,727	193,680,840
안트로젠 (065660)	23,250	50	.22	23,000	23,550	23,000	5,619	131,118,600
우주일렉트로 (065680)	39,850	-650	-1.6	40,350	40,550	39,300	16,256	645,811,750
파커스 (065690)	1,053	3	.29	1,060	1,079	1,053	6,021	6,377,570
서호전기 (065710)	35,750	-50	-.14	36,250	36,250	35,000	17,082	607,747,650
CS (065770)	999	2	.2	1,020	1,024	956	82,023	82,267,224
웰크론 (065950)	2,080	25	1.22	2,070	2,090	2,060	53,875	111,632,705
하츠 (066130)	4,805	5	.1	4,780	4,840	4,780	8,293	39,948,430
큐에스아이 (066310)	7,700	150	1.99	7,570	7,860	7,480	49,462	377,967,490
체리부로 (066360)	820	2	.24	818	824	811	56,745	46,416,213
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,498	-39	-2.54	1,537	1,650	1,454	224,576	341,747,615
우수AMS (066590)	2,880	50	1.77	3,025	3,050	2,850	126,766	370,771,380
국보디자인 (066620)	20,200	-50	-.25	20,500	20,650	20,100	3,265	66,325,200
디티씨 (066670)	3,150	-45	-1.41	3,200	3,270	3,090	36,861	115,505,302
테라젠이텍스 (066700)	2,925	-5	-.17	2,935	2,950	2,870	71,850	208,866,645
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,130	-65	-2.96	2,195	2,235	2,100	33,749	72,814,565
손오공 (066910)	949	9	.96	942	970	926	1,367,989	1,297,908,030
한성크린텍 (066980)	1,312	2	.15	1,346	1,346	1,290	126,878	165,420,527
조이시티 (067000)	1,890	-10	-.53	1,900	1,990	1,884	423,026	819,592,245
이씨에스 (067010)	2,665	10	.38	2,665	2,675	2,660	4,321	11,526,307
대화제약 (067080)	13,720	-290	-2.07	14,010	14,210	13,710	60,001	834,857,150
SOOP (067160)	78,800	400	.51	78,000	79,500	78,000	49,575	3,912,805,050
오텍 (067170)	1,946	-20	-1.02	1,947	2,050	1,945	100,128	199,676,948
멀티캠퍼스 (067280)	32,850	900	2.82	31,650	32,900	31,650	10,183	330,904,950
JW신약 (067290)	1,486	-7	-.47	1,504	1,517	1,481	56,421	84,246,561
하나마이크론 (067310)	11,670	90	.78	11,910	11,950	11,580	338,590	3,981,995,400
선바이오 (067370)	6,220	-10	-.16	6,230	6,300	6,220	1,537	9,606,590
아스트 (067390)	581	0	0	581	589	578	534,855	310,939,865
엔브이에이치코리아 (067570)	2,370	35	1.5	2,325	2,390	2,325	75,174	177,723,410
HLB생명과학 (067630)	3,825	45	1.19	3,795	3,870	3,740	434,191	1,657,262,591
로지시스 (067730)	2,985	85	2.93	2,900	2,995	2,900	35,950	106,652,792
세진티에스 (067770)	2,340	-40	-1.68	2,380	2,380	2,340	8,615	20,206,126
와이엔텍 (067900)	6,700	100	1.52	6,620	6,770	6,600	21,722	145,126,360
이글루 (067920)	5,540	0	0	5,520	5,540	5,500	5,680	31,390,215
도이치모터스 (067990)	4,735	20	.42	4,670	4,755	4,670	42,127	199,429,772
팬엔터테인먼트 (068050)	2,515	10	.4	2,495	2,585	2,450	3,120,573	7,886,367,103
케이웨더 (068100)	2,975	-25	-.83	3,000	3,070	2,970	17,562	52,682,335
다원시스 (068240)	6,870	-230	-3.24	7,100	7,100	6,800	164,494	1,137,781,260
일신바이오 (068330)	1,606	11	.69	1,649	1,649	1,605	315,165	511,681,287
셀트리온제약 (068760)	52,500	-400	-.76	53,000	53,500	52,400	42,624	2,253,119,800
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,780	40	.52	7,740	7,810	7,680	18,175	140,483,520
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,310	-50	-.35	14,210	14,500	14,210	48,317	695,405,850
누리플랜 (069140)	2,425	160	7.06	2,220	2,465	2,200	592,287	1,398,591,969
유아이디 (069330)	1,168	-6	-.51	1,163	1,170	1,159	16,321	19,034,709
엔텔스 (069410)	5,320	-20	-.37	5,340	5,380	5,280	15,335	81,652,630
에스텍 (069510)	14,260	-60	-.42	14,270	14,600	14,200	18,072	260,102,720
빛과전자 (069540)	1,027	-2	-.19	1,029	1,058	1,026	145,493	151,833,539
엑시온그룹 (069920)	1,755	0	0	0	0	0	0	0
엑스큐어 (070300)	1,471	-38	-2.52	1,466	1,570	1,466	104,213	156,279,490
한솔인티큐브 (070590)	1,855	0	0	1,840	1,887	1,840	32,015	59,328,597
인피니트헬스케어 (071200)	6,210	40	.65	6,300	6,350	6,170	33,204	206,964,685
로체시스템즈 (071280)	11,870	-380	-3.1	12,230	12,230	11,870	31,298	375,347,845
에이테크솔루션 (071670)	6,130	0	0	6,130	6,140	6,060	8,242	50,258,210
캐스텍코리아 (071850)	1,607	-16	-.99	1,623	1,639	1,607	2,913	4,728,974
중앙백신 (072020)	9,680	0	0	9,720	9,750	9,660	9,944	96,359,510
우리산업홀딩스 (072470)	3,210	80	2.56	3,130	3,250	3,110	38,388	122,477,900
율호 (072770)	916	100	12.25	818	1,007	797	26,163,633	24,698,441,228
메가스터디 (072870)	10,920	40	.37	10,880	10,940	10,860	14,223	154,902,070
빛샘전자 (072950)	5,160	60	1.18	5,120	5,220	5,100	18,113	93,479,390
에이치시티 (072990)	10,800	190	1.79	10,780	10,880	10,660	25,015	270,115,185
케이에스피 (073010)	4,745	65	1.39	4,630	4,760	4,625	471,724	2,222,159,529
엘엠에스 (073110)	6,320	70	1.12	6,400	6,400	6,280	2,331	14,671,820
듀오백 (073190)	2,190	0	0	2,215	2,300	2,190	35,363	79,091,255
이노와이어리스 (073490)	18,760	-120	-.64	19,050	19,050	18,700	10,546	198,277,460
에프알텍 (073540)	2,075	77	3.85	1,977	2,170	1,949	1,104,669	2,238,812,187
우리손에프앤지 (073560)	1,619	49	3.12	1,570	1,622	1,564	597,279	958,096,392
리튬포어스 (073570)	1,371	-33	-2.35	1,408	1,439	1,370	832,675	1,155,858,927
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,092	20	1.87	1,080	1,092	1,063	65,178	70,589,083
원익QnC (074600)	17,230	-160	-.92	17,480	17,500	17,170	175,101	3,031,522,735
플랜티넷 (075130)	2,765	-10	-.36	2,755	2,845	2,755	106,311	298,098,850
동국알앤에스 (075970)	2,400	15	.63	2,400	2,435	2,390	8,797	21,174,540
웰크론한텍 (076080)	1,600	-62	-3.73	1,670	1,689	1,510	129,701	208,513,725
해성옵틱스 (076610)	580	-2	-.34	581	592	575	180,179	104,712,131
덕산하이메탈 (077360)	4,450	75	1.71	4,430	4,475	4,385	231,222	1,025,911,284
LS증권 (078020)	4,960	-110	-2.17	5,040	5,080	4,960	66,297	332,237,790
유비쿼스홀딩스 (078070)	10,000	10	.1	9,990	10,110	9,930	14,234	142,473,990
국일제지 (078130)	522	56	12.02	470	577	466	33,408,577	18,010,573,957
대봉엘에스 (078140)	13,100	-180	-1.36	13,190	13,410	13,030	21,392	282,622,220
HB테크놀러지 (078150)	1,774	-7	-.39	1,769	1,797	1,769	453,941	808,624,459
메디포스트 (078160)	10,010	50	.5	10,250	10,250	9,960	24,597	246,327,590
컴투스 (078340)	38,300	0	0	38,250	38,650	37,950	29,227	1,116,827,975
한양디지텍 (078350)	9,120	120	1.33	8,950	9,130	8,930	41,343	372,878,195
휴림에이텍 (078590)	470	1	.21	471	479	466	87,251	40,898,870
대주전자재료 (078600)	71,000	-300	-.42	71,300	71,900	70,700	44,713	3,181,382,450
엔에스이엔엠 (078860)	1,400	30	2.19	1,370	1,409	1,282	450,214	598,361,691
가온그룹 (078890)	3,270	0	0	3,270	3,315	3,245	18,055	59,103,470
와토스코리아 (079000)	5,440	120	2.26	5,320	5,440	5,300	13,368	72,070,840
한창산업 (079170)	7,320	120	1.67	7,200	7,380	7,180	6,118	44,403,740
케스피온 (079190)	465	5	1.09	460	467	455	45,162	20,805,959
제우스 (079370)	11,600	-180	-1.53	11,760	11,800	11,540	75,348	878,514,445
서산 (079650)	1,560	-19	-1.2	1,630	1,824	1,518	206,787	345,510,208
디이엔티 (079810)	6,300	-60	-.94	6,360	6,450	6,240	53,498	339,629,150
가비아 (079940)	23,100	350	1.54	22,750	23,500	22,750	25,280	587,867,850
인베니아 (079950)	629	-2	-.32	631	640	595	37,419	23,423,597
동양이엔피 (079960)	22,300	50	.22	22,100	22,400	21,800	18,948	418,540,950
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,240	230	3.83	6,030	6,300	6,030	50,966	316,584,100
모두투어 (080160)	12,260	-60	-.49	12,310	12,480	12,180	82,611	1,019,445,935
제주반도체 (080220)	13,700	0	0	13,900	14,070	13,600	168,051	2,317,142,980
모다이노칩 (080420)	2,260	5	.22	2,260	2,320	2,250	5,666	12,908,555
성창오토텍 (080470)	4,380	90	2.1	4,290	4,440	4,270	23,748	103,214,330
오디텍 (080520)	3,220	-45	-1.38	3,265	3,270	3,220	7,806	25,282,735
코디 (080530)	1,326	-4	-.3	1,333	1,353	1,318	77,560	103,178,286
오킨스전자 (080580)	6,140	10	.16	6,140	6,320	6,070	122,832	764,195,035
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,295	25	.76	3,270	3,335	3,250	72,541	239,719,360
쎄크 (081180)	8,270	-140	-1.66	8,440	8,610	8,240	45,094	377,411,160
성우전자 (081580)	2,900	50	1.75	2,830	2,955	2,825	81,248	236,158,100
옵트론텍 (082210)	1,987	3	.15	1,984	1,994	1,952	42,017	82,847,215
젬백스 (082270)	46,550	-1200	-2.51	47,350	48,300	44,000	510,524	23,626,265,050
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,070	-190	-2.62	7,260	7,290	7,070	69,856	501,840,735
우리바이오 (082850)	2,285	-15	-.65	2,290	2,335	2,280	479,173	1,102,243,650
비츠로셀 (082920)	28,800	250	.88	29,000	29,200	28,600	65,059	1,881,274,825
엘오티베큠 (083310)	11,120	-210	-1.85	11,400	11,400	11,090	102,057	1,143,653,825
GST (083450)	18,240	-210	-1.14	18,630	18,670	18,190	132,358	2,435,105,460
이엠앤아이 (083470)	1,020	63	6.58	941	1,238	920	15,828,791	17,774,326,810
에프엔에스테크 (083500)	13,150	340	2.65	12,850	13,490	12,800	37,715	490,492,915
케이엠 (083550)	3,045	-50	-1.62	3,065	3,100	3,020	25,204	76,875,910
인콘 (083640)	337	7	2.12	326	341	326	232,427	77,918,239
비에이치아이 (083650)	46,850	3350	7.7	43,500	47,450	43,050	1,402,910	64,794,042,675
CSA 코스믹 (083660)	1,592	-368	-18.78	1,962	1,990	1,555	1,326,316	2,339,235,750
CG인바이츠 (083790)	1,715	-7	-.41	1,721	1,721	1,667	112,876	190,207,222
아바코 (083930)	12,980	140	1.09	12,900	13,030	12,780	40,971	529,197,335
휴온스글로벌 (084110)	45,250	1250	2.84	43,550	46,700	43,550	45,630	2,065,212,750
수성웹툰 (084180)	4,730	-5	-.11	4,735	4,865	4,450	97,025	457,370,445
유진테크 (084370)	49,400	150	.3	49,600	49,950	48,500	153,794	7,589,322,100
유비온 (084440)	1,079	9	.84	1,070	1,158	1,065	41,841	45,378,298
랩지노믹스 (084650)	2,290	-15	-.65	2,290	2,350	2,290	435,823	1,006,895,761
팅크웨어 (084730)	8,520	50	.59	8,520	8,620	8,360	14,164	120,535,530
아이티엠반도체 (084850)	13,200	230	1.77	12,980	13,370	12,850	25,081	326,234,200
헬릭스미스 (084990)	4,810	205	4.45	4,610	4,900	4,565	447,238	2,127,125,807
차바이오텍 (085660)	10,730	-110	-1.01	10,720	10,950	10,700	100,040	1,077,610,020
뉴프렉스 (085670)	4,965	0	0	5,000	5,100	4,890	134,767	667,004,678
알티캐스트 (085810)	617	-6	-.96	622	627	612	162,556	100,488,398
네오티스 (085910)	3,170	5	.16	3,200	3,200	3,170	3,807	12,130,624
바이오톡스텍 (086040)	2,765	-15	-.54	2,775	2,825	2,730	35,818	98,680,467
진바이오텍 (086060)	4,570	30	.66	4,645	4,685	4,360	261,597	1,202,043,935
유니테스트 (086390)	11,900	-90	-.75	12,180	12,300	11,870	63,611	768,170,720
동국제약 (086450)	17,070	-90	-.52	17,030	17,240	16,950	130,169	2,221,426,410
에코프로 (086520)	54,300	-800	-1.45	55,200	55,300	53,600	546,866	29,834,166,800
비엠티 (086670)	10,250	10	.1	10,240	10,350	10,160	9,324	95,431,550
선진뷰티사이언스 (086710)	10,720	100	.94	10,630	10,920	10,630	32,534	351,759,890
바이오솔루션 (086820)	8,480	680	8.72	8,070	8,660	7,800	149,961	1,247,020,120
이수앱지스 (086890)	5,270	100	1.93	5,150	5,270	5,150	36,383	189,447,170
메디톡스 (086900)	117,500	-1400	-1.18	118,700	119,400	116,800	50,851	5,975,598,100
MDS테크 (086960)	1,256	5	.4	1,251	1,280	1,251	472,480	597,905,123
쇼박스 (086980)	2,725	-35	-1.27	2,755	2,825	2,715	353,051	979,890,303
펩트론 (087010)	321,000	10000	3.22	319,500	332,500	319,000	156,755	51,070,156,750
모바일어플라이언스 (087260)	2,060	0	0	2,035	2,080	2,035	92,009	188,893,955
픽셀플러스 (087600)	6,760	-40	-.59	6,800	7,030	6,660	6,017	40,430,750
동아엘텍 (088130)	3,275	95	2.99	3,225	3,320	3,190	221,388	724,656,542
쏘닉스 (088280)	2,175	0	0	2,175	2,205	2,145	15,502	33,759,145
이원컴포텍 (088290)	1,124	56	5.24	1,165	1,165	1,088	103,280	115,260,438
유라클 (088340)	15,700	-60	-.38	15,780	16,090	15,660	37,933	602,057,795
이녹스 (088390)	10,430	-40	-.38	10,450	10,580	10,300	17,383	181,390,445
에이스테크 (088800)	2,375	-40	-1.66	2,425	2,445	2,375	16,223	39,079,380
동우팜투테이블 (088910)	2,115	-5	-.24	2,120	2,140	2,110	36,974	78,527,405
켐트로닉스 (089010)	21,900	0	0	21,900	22,350	21,750	38,042	834,441,875
테크윙 (089030)	26,850	-250	-.92	27,300	27,400	26,650	140,207	3,781,441,225
넥스턴바이오 (089140)	2,340	10	.43	2,330	2,445	2,330	36,809	87,256,952
케이씨티 (089150)	3,435	35	1.03	3,400	3,505	3,400	42,506	147,104,467
THE E&M (089230)	1,131	-26	-2.25	1,191	1,197	1,115	62,845	72,219,554
KT나스미디어 (089600)	14,690	-290	-1.94	15,020	15,020	14,640	31,079	458,710,475
제이티 (089790)	3,950	70	1.8	3,900	4,005	3,880	14,922	58,545,622
유비벨록스 (089850)	5,950	0	0	5,950	6,060	5,930	34,139	203,790,680
코세스 (089890)	11,310	-90	-.79	11,410	11,570	11,120	144,249	1,634,428,150
브이엠 (089970)	10,500	-120	-1.13	11,060	11,060	10,500	70,649	755,999,055
상아프론테크 (089980)	17,230	-110	-.63	17,110	17,440	17,110	31,400	541,559,065
아이윈 (090150)	733	-6	-.81	735	745	731	30,553	22,487,223
로보스타 (090360)	25,250	-100	-.39	25,500	25,700	25,250	21,360	543,128,400
덕신이피씨 (090410)	1,477	-23	-1.53	1,500	1,505	1,470	164,094	243,134,532
제이스텍 (090470)	3,705	-55	-1.46	3,760	3,795	3,705	14,226	53,124,325
휴림로봇 (090710)	2,385	0	0	2,405	2,450	2,370	1,345,910	3,241,297,940
현대이지웰 (090850)	6,530	-40	-.61	6,570	6,620	6,460	58,343	379,903,900
이엠텍 (091120)	9,710	-350	-3.48	9,950	10,120	9,710	67,777	665,963,100
S&K폴리텍 (091340)	2,435	-10	-.41	2,430	2,450	2,410	27,407	66,688,565
한울소재과학 (091440)	2,180	-75	-3.33	2,255	2,265	2,175	103,470	229,300,915
상신이디피 (091580)	9,630	110	1.16	9,530	9,780	9,480	35,023	337,605,270
남화토건 (091590)	4,125	0	0	4,145	4,165	4,080	8,482	34,935,095
파트론 (091700)	6,350	0	0	6,290	6,370	6,290	62,283	395,407,860
나노캠텍 (091970)	605	30	5.22	576	610	576	36,720	21,763,419
아미코젠 (092040)	3,620	-25	-.69	3,645	3,710	3,610	108,944	397,622,855
디엔에프 (092070)	13,510	150	1.12	13,500	13,900	13,330	54,115	739,922,240
이크레더블 (092130)	16,900	60	.36	16,840	17,120	16,840	9,492	161,098,775
서울바이오시스 (092190)	2,975	10	.34	2,970	2,980	2,960	8,453	25,112,720
현우산업 (092300)	2,670	30	1.14	2,660	2,715	2,660	13,582	36,321,440
한라IMS (092460)	12,230	220	1.83	12,010	12,460	11,870	190,925	2,334,744,130
앤씨앤 (092600)	581	-12	-2.02	593	599	575	40,897	24,016,128
네오팜 (092730)	19,190	-310	-1.59	19,500	19,710	19,000	199,625	3,840,154,520
엑시콘 (092870)	9,360	-90	-.95	9,560	9,610	9,350	21,926	207,403,235
빅솔론 (093190)	6,050	230	3.95	5,830	6,050	5,800	5,201	30,680,700
케이아이엔엑스 (093320)	80,500	300	.37	80,000	81,600	80,000	7,831	634,090,050
풍강 (093380)	3,045	35	1.16	3,010	3,085	3,010	22,795	69,741,305
매커스 (093520)	22,350	600	2.76	21,750	22,800	21,400	197,607	4,409,544,450
케이알엠 (093640)	4,600	-125	-2.65	4,725	4,810	4,600	27,432	129,129,841
서원인텍 (093920)	5,610	10	.18	5,700	5,700	5,590	6,047	33,894,690
동운아나텍 (094170)	17,500	-120	-.68	17,620	17,660	17,420	47,215	826,900,750
칩스앤미디어 (094360)	15,530	170	1.11	16,470	16,500	15,410	198,770	3,185,768,815
갤럭시아머니트리 (094480)	10,030	40	.4	10,010	10,190	9,990	224,157	2,260,687,405
일진파워 (094820)	9,720	320	3.4	9,330	9,980	9,310	119,162	1,163,499,255
슈프리마에이치큐 (094840)	6,820	-20	-.29	6,840	6,960	6,780	16,798	115,024,750
참좋은여행 (094850)	7,040	-10	-.14	7,020	7,150	7,010	88,474	625,824,040
네오리진 (094860)	1,078	13	1.22	1,052	1,078	1,038	34,487	36,350,631
푸른기술 (094940)	7,780	-10	-.13	7,880	7,960	7,740	32,501	254,670,000
제이엠티 (094970)	2,615	-40	-1.51	2,630	2,685	2,615	144,729	382,757,990
이엠코리아 (095190)	1,937	-12	-.62	1,923	1,983	1,923	92,627	180,114,373
웨이브일렉트로 (095270)	4,390	155	3.66	4,235	4,485	4,220	10,511	45,657,075
ISC (095340)	57,200	-1500	-2.56	58,900	59,300	57,000	134,916	7,798,430,350
미래나노텍 (095500)	11,290	170	1.53	11,170	11,660	10,920	278,283	3,147,031,075
테스 (095610)	29,450	-50	-.17	29,600	30,400	29,250	298,444	8,903,568,075
네오위즈 (095660)	23,300	100	.43	23,250	23,600	23,200	52,415	1,227,840,900
제넥신 (095700)	4,980	40	.81	4,940	5,160	4,850	216,721	1,093,396,265
에스에너지 (095910)	1,586	-34	-2.1	1,633	1,633	1,586	48,375	77,107,417
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,270	-180	-1.34	13,500	13,500	13,220	67,720	901,158,550
와이즈넛 (096250)	12,620	-70	-.55	12,610	12,850	12,570	23,101	293,603,510
대창솔루션 (096350)	425	14	3.41	412	428	409	1,017,333	428,134,515
씨젠 (096530)	25,850	-850	-3.18	26,500	26,700	25,850	277,920	7,250,935,400
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	683	-6	-.87	689	697	680	198,224	136,088,738
에이루트 (096690)	1,802	5	.28	1,797	1,819	1,780	19,451	34,979,446
엘디티 (096870)	2,730	-65	-2.33	2,795	2,805	2,730	8,449	23,600,566
에코볼트 (097780)	884	4	.45	880	894	873	23,490	20,709,502
윈팩 (097800)	458	-13	-2.76	471	474	450	305,391	141,565,650
효성오앤비 (097870)	6,870	60	.88	6,870	6,890	6,780	11,564	79,253,230
한텍 (098070)	41,650	1150	2.84	40,850	42,400	40,200	244,067	10,122,500,225
마이크로컨텍솔 (098120)	15,850	-480	-2.94	16,650	16,660	15,570	305,750	4,848,867,245
고영 (098460)	13,640	-340	-2.43	13,990	14,080	13,550	564,506	7,770,439,145
에스티오 (098660)	2,130	-25	-1.16	2,130	2,130	2,090	20,611	43,398,440
아이센스 (099190)	17,580	-620	-3.41	17,840	18,090	17,560	52,582	934,798,840
SDN (099220)	1,217	-19	-1.54	1,222	1,244	1,213	330,738	404,041,267
쎄트렉아이 (099320)	46,900	600	1.3	46,850	47,500	46,350	26,401	1,241,155,275
브레인즈컴퍼니 (099390)	5,680	20	.35	5,640	5,710	5,610	3,412	19,335,220
동방선기 (099410)	3,485	110	3.26	3,385	3,500	3,350	110,176	379,189,796
바이오플러스 (099430)	6,020	-20	-.33	6,020	6,110	5,960	299,238	1,802,016,660
스맥 (099440)	3,310	110	3.44	3,200	3,355	3,190	663,074	2,184,982,736
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,400	10	.06	17,500	17,640	17,400	8,707	151,789,430
인지소프트 (100030)	18,550	230	1.26	18,600	18,800	18,230	3,132	57,664,640
뷰웍스 (100120)	20,600	0	0	20,600	21,150	20,600	11,481	239,443,725
동국S&C (100130)	2,445	-105	-4.12	2,550	2,550	2,430	214,753	531,329,139
머큐리 (100590)	3,210	45	1.42	3,165	3,220	3,165	19,399	61,848,462
서암기계공업 (100660)	3,535	-35	-.98	3,570	3,590	3,525	41,797	148,624,235
세운메디칼 (100700)	2,665	-5	-.19	2,655	2,700	2,655	13,827	36,940,350
미래에셋벤처투자 (100790)	6,050	30	.5	6,030	6,110	5,990	34,405	208,239,530
KS인더스트리 (101000)	1,866	126	7.24	1,720	1,910	1,661	1,853,803	3,404,849,060
월덱스 (101160)	21,000	-250	-1.18	21,150	21,200	20,750	115,920	2,429,541,850
우림피티에스 (101170)	4,880	-5	-.1	4,905	4,910	4,870	28,355	138,526,267
씨큐브 (101240)	4,240	45	1.07	4,195	4,250	4,175	8,699	36,750,235
모베이스 (101330)	3,105	40	1.31	3,080	3,140	3,055	63,548	197,959,835
에코앤드림 (101360)	22,500	-150	-.66	22,550	22,900	22,400	58,885	1,332,636,025
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	423	97	29.75	354	423	343	35,623,930	14,643,038,536
에스앤에스텍 (101490)	52,500	100	.19	53,200	54,300	51,900	193,908	10,298,680,900
하이드로리튬 (101670)	3,085	-20	-.64	3,110	3,225	3,020	2,967,237	9,179,625,325
한국정밀기계 (101680)	2,125	45	2.16	2,080	2,140	2,070	11,736	24,518,086
위메이드맥스 (101730)	7,300	80	1.11	7,130	7,350	7,130	47,552	344,153,560
인화정공 (101930)	44,800	1850	4.31	44,500	44,800	42,400	26,128	1,134,922,375
우양에이치씨 (101970)	14,400	890	6.59	13,380	14,430	13,380	14,335	202,166,980
어보브반도체 (102120)	10,260	10	.1	10,290	10,390	10,230	49,012	504,950,880
케이옥션 (102370)	4,395	10	.23	4,405	4,515	4,370	238,968	1,060,235,806
이엔에프테크놀로지 (102710)	37,300	-150	-.4	37,550	38,750	36,700	103,619	3,849,226,550
코오롱생명과학 (102940)	28,950	250	.87	28,700	29,350	28,550	10,397	298,792,625
에스앤더블류 (103230)	3,540	35	1	3,505	3,550	3,465	56,519	198,936,900
우양 (103840)	5,180	-200	-3.72	5,430	5,500	5,100	5,222,567	27,638,394,920
대성파인텍 (104040)	1,186	-10	-.84	1,200	1,218	1,179	638,355	764,317,006
NHN벅스 (104200)	3,340	120	3.73	3,275	3,405	3,235	448,504	1,488,183,345
디와이피엔에프 (104460)	15,400	-1300	-7.78	16,800	16,800	15,390	170,723	2,705,799,620
티케이케미칼 (104480)	1,676	11	.66	1,660	1,689	1,660	149,074	249,887,580
코렌텍 (104540)	5,560	-10	-.18	5,620	5,680	5,420	15,422	85,545,280
노랑풍선 (104620)	5,880	30	.51	5,850	5,980	5,810	240,708	1,416,241,665
원익머트리얼즈 (104830)	23,550	0	0	24,100	24,100	23,150	84,320	1,981,075,325
케이엔더블유 (105330)	4,265	-55	-1.27	4,330	4,480	4,265	13,865	60,458,490
엣지파운드리 (105550)	2,300	0	0	2,320	2,460	2,285	599,404	1,417,697,650
디케이락 (105740)	8,250	60	.73	8,250	8,550	8,150	185,945	1,551,235,000
포스뱅크 (105760)	6,200	-20	-.32	6,160	6,290	6,130	72,345	447,918,770
케이이엠텍 (106080)	1,689	-91	-5.11	1,790	1,790	1,685	154,175	265,645,146
하이텍팜 (106190)	11,630	130	1.13	11,680	11,750	11,260	49,536	565,933,780
파인테크닉스 (106240)	1,044	19	1.85	1,016	1,056	1,016	73,750	75,951,478
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	36,600	-500	-1.35	37,150	37,250	35,900	143,509	5,242,599,000
한중엔시에스 (107640)	30,900	-2750	-8.17	33,650	33,700	30,550	490,071	15,400,948,925
톱텍 (108230)	4,545	-15	-.33	4,530	4,635	4,515	100,374	458,123,672
대양전기공업 (108380)	24,200	600	2.54	23,600	24,300	23,400	60,681	1,458,351,200
로보티즈 (108490)	75,900	-1400	-1.81	78,200	78,300	75,600	173,279	13,330,021,050
셀바스AI (108860)	12,580	-220	-1.72	12,840	12,990	12,570	86,689	1,105,203,030
옵티시스 (109080)	8,940	-80	-.89	8,990	9,180	8,920	19,205	173,421,585
에스와이 (109610)	3,395	-25	-.73	3,420	3,440	3,385	134,169	457,177,009
씨싸이트 (109670)	6,960	100	1.46	7,070	7,070	6,610	3,231	22,169,480
디에스케이 (109740)	7,800	440	5.98	7,360	7,890	7,350	286,089	2,203,054,795
진매트릭스 (109820)	2,465	20	.82	2,455	2,490	2,440	34,696	85,202,934
동일금속 (109860)	8,120	-30	-.37	8,250	8,250	8,120	293	2,398,220
AP헬스케어 (109960)	387	8	2.11	376	437	376	14,661,138	6,008,278,705
전진바이오팜 (110020)	3,410	10	.29	3,400	3,595	3,315	40,327	135,930,252
크리스에프앤씨 (110790)	4,540	-20	-.44	4,565	4,600	4,492	4,317	19,545,771
디아이티 (110990)	11,130	-630	-5.36	11,770	11,780	11,100	138,004	1,554,142,080
남화산업 (111710)	4,840	20	.41	4,845	4,845	4,795	2,130	10,257,019
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,350	-150	-.51	29,200	29,750	29,200	62,408	1,837,238,050
와이씨켐 (112290)	18,900	60	.32	18,890	19,260	18,500	22,432	425,979,485
디젠스 (113810)	884	-8	-.9	892	904	880	149,324	132,597,701
강원에너지 (114190)	12,870	1840	16.68	11,150	13,740	11,030	5,859,806	76,916,852,440
그린생명과학 (114450)	3,045	-95	-3.03	3,140	3,230	3,040	842,694	2,623,048,426
폴라리스우노 (114630)	516	6	1.18	508	520	505	172,808	88,697,492
한솔아이원스 (114810)	8,750	20	.23	8,800	8,820	8,640	90,900	792,081,680
아이패밀리에스씨 (114840)	21,400	1810	9.24	19,570	21,550	19,460	601,751	12,609,394,060
휴맥스 (115160)	999	-1	-.1	1,001	1,119	993	202,380	209,784,585
큐리언트 (115180)	10,070	70	.7	10,010	10,150	9,940	27,034	270,669,615
인포바인 (115310)	76,800	-3700	-4.6	80,500	81,300	73,600	25,678	2,024,722,200
우리넷 (115440)	6,660	90	1.37	6,550	6,710	6,510	84,790	564,222,910
HLB테라퓨틱스 (115450)	3,230	-30	-.92	3,290	3,335	3,220	319,703	1,042,503,490
씨유메디칼 (115480)	605	0	0	609	611	602	24,105	14,612,614
케이씨에스 (115500)	9,250	90	.98	9,100	9,500	9,100	74,115	686,348,140
씨엔플러스 (115530)	490	-5	-1.01	491	508	488	88,401	43,453,245
스타플렉스 (115570)	2,900	0	0	2,875	2,910	2,845	20,721	59,749,558
이미지스 (115610)	852	-113	-11.71	870	910	834	3,052,601	2,654,293,199
알파칩스 (117670)	6,740	-150	-2.18	6,890	6,980	6,690	9,560	65,351,110
티로보틱스 (117730)	9,920	-130	-1.29	10,060	10,280	9,910	55,509	554,482,195
모트렉스 (118990)	9,120	40	.44	8,990	9,230	8,990	25,049	229,388,040
포메탈 (119500)	2,965	20	.68	2,945	3,020	2,930	54,913	163,485,825
인터로조 (119610)	18,440	400	2.22	18,040	18,490	17,920	36,299	660,869,705
아이텍 (119830)	6,060	80	1.34	5,990	6,070	5,980	87,954	530,541,515
지엔씨에너지 (119850)	31,550	1400	4.64	30,550	32,200	30,250	264,800	8,350,130,800
대정화금 (120240)	13,210	90	.69	13,140	13,300	13,070	5,568	73,299,820
골프존홀딩스 (121440)	5,360	20	.37	5,300	5,430	5,300	70,977	378,694,390
나노신소재 (121600)	56,600	-500	-.88	56,900	57,300	56,100	30,548	1,733,840,650
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	853	1	.12	853	867	852	26,041	22,283,730
에스디시스템 (121890)	1,394	17	1.23	1,377	1,415	1,374	15,237	21,235,304
제노레이 (122310)	5,340	20	.38	5,320	5,340	5,290	2,365	12,562,090
삼기 (122350)	1,429	-22	-1.52	1,451	1,455	1,421	169,184	243,056,118
KX (122450)	4,030	-25	-.62	4,050	4,100	4,000	39,822	160,934,422
예스티 (122640)	16,800	-50	-.3	16,800	17,200	16,570	32,861	550,304,040
서진오토모티브 (122690)	1,963	30	1.55	1,920	1,999	1,920	32,065	62,782,495
와이지엔터테인먼트 (122870)	107,400	2700	2.58	104,600	109,800	103,600	424,033	45,586,483,950
와이솔 (122990)	5,770	10	.17	5,800	5,840	5,750	63,167	365,191,560
아이윈플러스 (123010)	769	19	2.53	750	770	731	156,831	118,459,597
엠에스오토텍 (123040)	2,650	0	0	2,670	2,750	2,575	211,448	565,278,016
제닉 (123330)	30,500	1050	3.57	29,600	31,000	29,550	81,208	2,460,277,300
코리아에프티 (123410)	5,850	-40	-.68	5,950	6,030	5,800	845,793	4,996,024,455
위메이드플레이 (123420)	10,350	20	.19	10,200	10,500	10,200	59,073	613,519,500
이엠넷 (123570)	2,290	10	.44	2,250	2,305	2,250	8,847	20,162,345
알톤 (123750)	1,567	10	.64	1,570	1,622	1,532	95,152	147,599,652
뉴온 (123840)	1,131	49	4.53	1,082	1,144	1,082	22,356	25,055,077
아나패스 (123860)	18,110	30	.17	18,260	18,260	17,910	25,826	466,217,340
아이티센글로벌 (124500)	15,200	-190	-1.23	15,310	15,600	14,840	350,411	5,294,710,785
태웅로직스 (124560)	3,120	0	0	3,125	3,210	3,120	633,861	2,005,995,864
티씨머티리얼즈 (125020)	4,310	-40	-.92	4,360	4,400	4,300	230,960	1,004,321,150
아모그린텍 (125210)	6,700	-70	-1.03	6,700	6,840	6,650	42,491	285,423,150
한라캐스트 (125490)	5,060	-860	-14.53	5,670	5,700	4,995	11,158,841	58,979,841,975
비나텍 (126340)	31,950	-450	-1.39	32,450	33,300	31,500	49,475	1,601,083,300
BGF에코머티리얼즈 (126600)	3,020	5	.17	3,015	3,035	3,000	26,720	80,843,345
화신정공 (126640)	1,322	11	.84	1,312	1,334	1,305	216,752	286,069,382
하이비젼시스템 (126700)	14,650	190	1.31	14,510	14,650	14,390	23,358	338,446,260
코칩 (126730)	11,340	-80	-.7	11,420	11,580	11,200	11,567	131,513,305
제이엔케이글로벌 (126880)	4,165	-50	-1.19	4,205	4,250	4,160	63,442	266,924,213
제이에스링크 (127120)	17,000	-230	-1.33	16,880	17,480	16,880	95,756	1,639,928,730
아시아경제 (127710)	1,090	-1	-.09	1,091	1,115	1,080	7,125	7,761,982
화인써키트 (127980)	5,820	-20	-.34	5,840	5,900	5,820	3,311	19,383,590
에코캡 (128540)	1,921	5	.26	1,911	1,956	1,902	214,229	413,941,493
피제이메탈 (128660)	2,955	-5	-.17	2,945	2,965	2,935	27,313	80,457,165
앱코 (129890)	875	5	.57	871	881	871	37,196	32,630,421
대성하이텍 (129920)	4,340	80	1.88	4,260	4,400	4,260	19,438	84,532,745
GH신소재 (130500)	2,640	-20	-.75	2,660	2,705	2,640	72,162	192,082,395
나이스디앤비 (130580)	5,270	60	1.15	5,200	5,280	5,170	12,128	63,105,565
티피씨글로벌 (130740)	1,746	-1	-.06	1,747	1,772	1,732	15,840	27,760,722
옵투스제약 (131030)	7,190	260	3.75	6,950	7,300	6,950	224,482	1,612,101,750
시큐브 (131090)	4,070	-15	-.37	4,100	4,105	4,055	4,267	17,411,085
티엔엔터테인먼트 (131100)	1,698	1	.06	1,685	1,700	1,670	29,171	49,123,990
딜리 (131180)	964	-4	-.41	968	968	960	22,722	21,886,390
대한과학 (131220)	4,750	10	.21	4,735	4,800	4,725	6,183	29,393,261
티에스이 (131290)	37,150	350	.95	37,300	37,450	36,800	31,398	1,162,647,925
알서포트 (131370)	2,920	30	1.04	2,870	2,955	2,870	49,726	145,265,375
이브이첨단소재 (131400)	2,145	-90	-4.03	2,270	2,275	2,145	1,490,209	3,297,259,153
파인텍 (131760)	921	-20	-2.13	941	953	920	444,998	413,036,767
두산테스나 (131970)	34,950	800	2.34	35,850	35,850	34,750	403,174	14,209,992,375
메가엠디 (133750)	1,962	-3	-.15	1,966	1,995	1,962	49,721	97,963,006
이퓨쳐 (134060)	4,545	-75	-1.62	4,575	4,595	4,535	738	3,356,061
탑코미디어 (134580)	2,705	280	11.55	2,395	3,120	2,375	25,755,423	73,320,718,882
원일티엔아이 (136150)	19,790	200	1.02	19,410	20,250	19,200	56,767	1,126,201,130
아셈스 (136410)	10,180	-90	-.88	10,280	10,280	10,100	47,611	484,024,180
하림 (136480)	3,020	0	0	3,000	3,040	3,000	330,935	1,001,004,697
윈스테크넷 (136540)	12,370	0	0	12,370	12,420	12,235	11,859	146,391,060
나래나노텍 (137080)	3,345	-35	-1.04	3,360	3,420	3,310	7,306	24,484,750
피엔티 (137400)	41,150	900	2.24	40,600	41,950	40,100	299,073	12,339,207,400
넥스트아이 (137940)	367	2	.55	365	367	362	185,737	67,672,250
제이씨케미칼 (137950)	3,730	-20	-.53	3,750	3,815	3,720	49,212	184,676,350
신진에스엠 (138070)	2,255	-20	-.88	2,280	2,330	2,245	30,082	67,911,390
오이솔루션 (138080)	9,080	-20	-.22	9,100	9,180	8,600	9,014	81,435,030
협진 (138360)	758	-14	-1.81	780	799	755	547,599	421,159,231
나이벡 (138610)	23,800	-350	-1.45	24,050	24,300	23,350	46,808	1,115,337,775
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,350	50	2.17	2,295	2,365	2,270	19,446	45,380,615
서플러스글로벌 (140070)	2,295	-5	-.22	2,310	2,340	2,285	45,950	105,754,715
메지온 (140410)	37,000	550	1.51	37,050	37,800	36,800	40,861	1,525,289,450
카티스 (140430)	2,200	-20	-.9	2,220	2,320	2,200	42,470	94,909,585
대창스틸 (140520)	2,205	-10	-.45	2,215	2,240	2,200	8,983	19,874,387
알에스오토메이션 (140670)	14,050	-170	-1.2	14,270	14,900	14,040	55,213	793,845,375
파크시스템스 (140860)	236,000	-6500	-2.68	242,500	245,500	236,000	23,048	5,496,227,750
비아트론 (141000)	7,860	40	.51	7,930	7,970	7,810	28,947	227,530,140
리가켐바이오 (141080)	139,400	-1700	-1.2	141,100	142,700	138,700	212,963	29,954,404,350
유니트론텍 (142210)	5,800	-100	-1.69	5,900	5,950	5,740	83,681	486,574,470
녹십자엠에스 (142280)	3,950	50	1.28	3,930	3,970	3,900	46,724	183,846,100
모아라이프플러스 (142760)	1,730	0	0	1,678	1,745	1,511	395,782	662,915,646
아이디스 (143160)	17,370	130	.75	17,330	17,450	16,980	11,356	195,691,250
사람인 (143240)	14,470	70	.49	14,490	14,760	14,390	9,423	137,199,575
영우디에스피 (143540)	600	-15	-2.44	615	627	597	104,505	63,945,776
지씨셀 (144510)	18,750	-360	-1.88	19,120	19,170	18,670	28,846	544,865,680
뉴파워프라즈마 (144960)	5,100	-40	-.78	5,130	5,210	5,100	111,825	574,190,645
휴젤 (145020)	311,500	3500	1.14	307,000	316,000	307,000	70,460	21,846,961,065
노브랜드 (145170)	4,990	35	.71	4,905	5,090	4,905	19,722	98,932,435
율촌 (146060)	1,216	0	0	1,217	1,240	1,205	28,702	35,006,256
비씨엔씨 (146320)	10,070	-150	-1.47	10,110	10,360	10,000	22,025	224,032,500
피엠티 (147760)	2,405	55	2.34	2,350	2,490	2,350	20,183	48,591,317
제룡산업 (147830)	6,650	80	1.22	6,560	6,850	6,430	368,929	2,455,799,890
세경하이테크 (148150)	6,180	60	.98	6,100	6,270	6,070	219,796	1,359,780,540
알엔투테크놀로지 (148250)	6,980	-250	-3.46	7,180	7,280	6,770	66,600	461,385,170
비큐AI (148780)	1,869	27	1.47	1,825	1,916	1,825	417,963	785,037,762
에이치와이티씨 (148930)	3,780	30	.8	3,750	3,795	3,730	2,027	7,611,350
아바텍 (149950)	8,010	40	.5	8,070	8,070	7,950	5,430	43,485,745
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,435	-15	-.34	4,435	4,495	4,405	5,465	24,147,490
KG에코솔루션 (151860)	6,010	70	1.18	5,940	6,090	5,930	58,765	352,084,420
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,570	160	2.16	7,410	7,650	7,410	1,130	8,552,430
우리이앤엘 (153490)	721	-11	-1.5	732	737	719	110,782	80,213,771
옵티팜 (153710)	5,350	40	.75	5,290	5,390	5,270	8,502	45,279,330
아시아종묘 (154030)	2,130	-35	-1.62	2,130	2,190	2,110	18,916	40,578,833
다산솔루에타 (154040)	1,305	-14	-1.06	1,282	1,313	1,276	42,795	55,260,782
와이엠씨 (155650)	3,665	5	.14	3,680	3,715	3,640	22,256	81,599,695
엘앤케이바이오 (156100)	7,210	0	0	7,230	7,410	7,200	33,212	242,248,875
아톤 (158430)	7,580	50	.66	7,570	7,720	7,510	151,372	1,150,961,240
아스플로 (159010)	3,480	0	0	3,485	3,605	3,460	21,567	76,161,930
제로투세븐 (159580)	4,455	5	.11	4,455	4,545	4,430	48,368	216,584,835
에코글로우 (159910)	802	-4	-.5	806	807	763	54,118	43,073,627
하이젠알앤엠 (160190)	28,850	150	.52	28,650	29,250	28,500	23,475	676,520,375
NEW (160550)	2,745	235	9.36	2,575	3,015	2,575	11,533,918	32,926,419,636
싸이맥스 (160980)	11,980	-140	-1.16	12,020	12,110	11,900	20,982	251,600,110
필옵틱스 (161580)	28,950	-300	-1.03	29,200	29,500	28,850	128,582	3,746,952,200
신스틸 (162300)	2,105	-35	-1.64	2,155	2,155	2,100	42,611	90,402,331
에어레인 (163280)	15,920	120	.76	15,750	16,130	15,750	35,428	564,346,100
핑거 (163730)	12,110	0	0	12,190	12,530	12,060	100,778	1,227,734,570
하나머티리얼즈 (166090)	23,850	100	.42	23,950	24,200	23,700	60,098	1,438,043,925
코아스템켐온 (166480)	2,215	75	3.5	2,150	2,240	2,130	261,835	571,432,172
내츄럴엔도텍 (168330)	3,085	-65	-2.06	3,190	3,200	3,080	52,607	163,785,065
펨트론 (168360)	10,320	330	3.3	10,020	10,650	10,020	127,282	1,311,990,485
엠브레인 (169330)	2,050	-40	-1.91	2,085	2,085	2,050	3,629	7,485,605
현대공업 (170030)	6,440	-50	-.77	6,480	6,620	6,410	265,100	1,729,184,425
파이오링크 (170790)	7,730	-100	-1.28	7,840	7,840	7,730	3,829	29,778,165
엘티씨 (170920)	10,710	-190	-1.74	10,900	11,860	10,700	270,427	3,044,330,955
램테크놀러지 (171010)	3,955	-50	-1.25	4,005	4,045	3,955	56,261	224,273,647
선익시스템 (171090)	36,000	1650	4.8	35,300	36,150	35,300	47,379	1,699,110,575
라이온켐텍 (171120)	2,250	10	.45	2,285	2,285	2,235	24,954	56,063,585
에이엘티 (172670)	8,270	120	1.47	8,170	8,980	8,170	248,106	2,104,015,495
오파스넷 (173130)	6,900	50	.73	6,900	6,980	6,790	138,550	954,421,795
에프엔씨엔터 (173940)	3,075	85	2.84	2,990	3,100	2,960	16,072	48,746,587
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,890	-210	-2.08	10,100	10,290	9,860	71,809	716,714,110
휴먼테크놀로지 (175140)	4,920	10	.2	4,905	5,020	4,890	52,430	260,616,550
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	9,980	-110	-1.09	10,060	10,140	9,950	21,686	217,154,190
베셀 (177350)	971	-5	-.51	996	996	970	16,994	16,597,457
파버나인 (177830)	2,890	-50	-1.7	2,985	2,990	2,880	80,177	233,188,095
쓰리에이로직스 (177900)	6,960	-130	-1.83	7,050	7,170	6,960	108,401	760,550,745
서진시스템 (178320)	18,730	30	.16	18,900	19,000	18,520	177,850	3,327,499,345
일월지엠엘 (178780)	3,060	0	0	3,060	3,155	3,005	18,030	54,641,200
엠아이텍 (179290)	6,860	100	1.48	6,840	6,870	6,780	29,380	200,407,200
애드바이오텍 (179530)	2,775	-100	-3.48	2,875	3,075	2,700	289,390	829,644,415
유티아이 (179900)	21,000	200	.96	21,100	21,200	20,700	30,119	629,816,500
DXVX (180400)	2,580	-70	-2.64	2,675	2,795	2,570	793,977	2,102,869,454
큐브엔터 (182360)	18,400	650	3.66	17,730	18,450	17,600	213,752	3,890,619,545
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	74,000	500	.68	74,500	76,300	73,700	92,596	6,954,630,200
엔지켐생명과학 (183490)	1,030	45	4.57	1,004	1,063	1,002	754,342	779,215,880
SGA솔루션즈 (184230)	623	-1	-.16	624	635	615	487,734	303,514,265
아이진 (185490)	3,000	-80	-2.6	3,180	3,180	2,985	48,911	148,092,215
그린플러스 (186230)	6,190	20	.32	6,200	6,290	6,140	23,398	144,754,645
디티앤씨 (187220)	2,790	-5	-.18	2,800	2,800	2,735	14,718	40,739,855
신화콘텍 (187270)	3,340	0	0	3,300	3,365	3,300	17,585	58,472,745
HLB제넥스 (187420)	3,180	-25	-.78	3,235	3,275	3,140	67,933	216,600,647
현대ADM (187660)	1,905	-45	-2.31	1,963	2,090	1,889	4,619,912	9,113,932,881
나노 (187790)	2,000	-20	-.99	2,020	2,100	1,980	351,480	710,685,765
디바이스 (187870)	11,370	60	.53	11,300	11,530	11,300	2,498	28,491,870
바이오포트 (188040)	13,250	140	1.07	13,110	13,440	12,690	85,587	1,112,487,835
세니젠 (188260)	2,650	-20	-.75	2,670	2,740	2,630	50,887	135,840,685
인텔리안테크 (189300)	45,250	1250	2.84	44,100	46,000	44,000	49,925	2,267,895,750
씨이랩 (189330)	6,090	70	1.16	6,040	6,260	5,990	41,073	252,428,350
포시에스 (189690)	2,175	15	.69	2,160	2,200	2,150	126,092	274,484,340
서전기전 (189860)	3,410	65	1.94	3,415	3,620	3,335	106,161	369,672,666
흥국에프엔비 (189980)	1,713	21	1.24	1,692	1,723	1,692	37,754	64,496,863
나무가 (190510)	16,210	340	2.14	15,880	16,430	15,720	154,980	2,512,711,235
코리아에셋투자증권 (190650)	7,020	20	.29	6,980	7,070	6,970	2,380	16,675,750
육일씨엔에쓰 (191410)	1,618	-2	-.12	1,620	1,621	1,614	10,806	17,509,200
테고사이언스 (191420)	16,900	-10	-.06	16,720	16,950	16,720	1,537	25,965,000
케이사인 (192250)	11,980	-40	-.33	11,910	12,250	11,620	460,521	5,486,020,740
윈하이텍 (192390)	2,670	20	.75	2,650	2,685	2,645	10,850	28,907,198
오늘이엔엠 (192410)	1,648	-87	-5.01	1,700	1,710	1,605	390,796	646,691,413
슈피겐코리아 (192440)	23,850	-500	-2.05	24,400	24,450	23,550	7,710	185,301,600
링크드 (193250)	464	-1	-.22	465	475	461	52,359	24,392,786
데브시스터즈 (194480)	49,700	1550	3.22	48,000	51,600	47,950	107,238	5,407,932,700
노바렉스 (194700)	18,740	310	1.68	18,420	19,050	18,230	139,425	2,608,741,630
마니커에프앤지 (195500)	2,890	20	.7	2,850	2,920	2,850	32,706	94,394,702
HK이노엔 (195940)	44,850	400	.9	44,500	45,100	44,400	119,473	5,348,354,650
에이비프로바이오 (195990)	202	0	0	202	205	199	1,764,272	353,928,347
알테오젠 (196170)	405,500	-15500	-3.68	420,000	424,000	403,500	307,329	126,854,427,000
HLB펩 (196300)	7,840	0	0	8,000	8,000	7,700	9,743	76,421,310
코아시아씨엠 (196450)	881	203	29.94	678	881	677	3,370,511	2,788,917,664
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,391	-25	-1.77	1,416	1,500	1,391	54,663	78,004,139
디지캡 (197140)	2,055	66	3.32	1,989	2,075	1,980	39,923	79,547,090
캐프 (198080)	2,340	0	0	2,330	2,390	2,315	56,251	132,678,318
강동씨앤엘 (198440)	1,328	13	.99	1,284	1,412	1,284	131,497	176,489,049
한주라이트메탈 (198940)	768	4	.52	764	770	760	20,269	15,456,080
케이엔알시스템 (199430)	9,270	140	1.53	9,200	9,520	9,010	92,030	858,410,350
뱅크웨어글로벌 (199480)	7,100	-140	-1.93	7,250	7,360	7,060	257,845	1,857,971,890
레이저옵텍 (199550)	6,630	90	1.38	6,540	6,650	6,500	21,826	144,236,350
바이오인프라 (199730)	5,310	0	0	5,310	5,340	5,300	1,715	9,107,770
툴젠 (199800)	29,150	300	1.04	28,600	29,400	28,600	4,730	137,913,400
제일일렉트릭 (199820)	10,030	160	1.62	9,880	10,220	9,800	271,538	2,724,499,530
콜마비앤에이치 (200130)	17,550	-150	-.85	19,400	20,300	17,090	3,761,786	70,203,080,525
텔콘RF제약 (200230)	5,750	260	4.74	5,490	5,750	5,430	222,874	1,249,795,115
아티스트스튜디오 (200350)	9,210	-50	-.54	9,320	9,500	9,200	30,392	283,204,890
에이팩트 (200470)	2,645	-135	-4.86	2,780	2,815	2,645	95,248	257,142,129
휴메딕스 (200670)	54,300	500	.93	55,400	55,400	53,800	47,822	2,604,798,800
에이디테크놀로지 (200710)	21,550	-750	-3.36	23,000	23,000	21,100	228,908	5,045,883,900
비씨월드제약 (200780)	4,420	-20	-.45	4,440	4,470	4,405	3,272	14,495,910
미투온 (201490)	6,100	-260	-4.09	6,290	6,660	5,990	7,963,686	49,695,763,940
에이비온 (203400)	6,320	420	7.12	5,900	6,400	5,870	395,966	2,460,514,925
유니온바이오메트릭스 (203450)	3,095	0	0	3,055	3,145	3,055	35,354	109,294,295
드림시큐리티 (203650)	3,235	-15	-.46	3,230	3,280	3,230	108,231	352,284,488
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,600	50	1.96	2,555	2,630	2,500	248,118	644,411,737
제이앤티씨 (204270)	16,860	-140	-.82	16,950	17,330	16,730	85,043	1,439,374,205
티쓰리 (204610)	2,325	30	1.31	2,320	2,395	2,275	525,714	1,229,982,420
글로벌텍스프리 (204620)	4,360	-5	-.11	4,375	4,465	4,335	542,558	2,376,514,863
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,182	14	1.2	1,168	1,188	1,156	75,613	88,711,127
엑셈 (205100)	2,070	0	0	2,080	2,105	2,065	346,391	720,760,490
휴마시스 (205470)	1,370	-9	-.65	1,369	1,395	1,369	533,991	736,196,046
넥써쓰 (205500)	3,075	0	0	3,035	3,180	3,035	216,945	667,615,219
베노티앤알 (206400)	2,300	60	2.68	2,220	2,340	2,205	112,402	258,605,652
덱스터 (206560)	5,630	-50	-.88	5,720	5,750	5,600	53,573	303,282,390
바디텍메드 (206640)	13,790	-10	-.07	13,800	14,030	13,750	23,471	326,416,130
유바이오로직스 (206650)	12,820	-590	-4.4	13,550	14,210	12,820	1,164,559	15,747,079,750
미스터블루 (207760)	1,814	37	2.08	1,758	1,930	1,751	12,081,933	22,564,192,702
정다운 (208140)	2,630	30	1.15	2,605	2,630	2,595	44,473	116,542,012
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,730	-15	-.55	2,820	2,820	2,715	32,423	88,755,130
셀바스헬스케어 (208370)	3,950	-90	-2.23	3,960	4,100	3,890	85,714	340,047,800
썸에이지 (208640)	588	-12	-2	603	638	575	10,578,236	6,400,627,378
포톤 (208710)	2,030	-50	-2.4	2,080	2,110	2,030	34,684	70,888,225
엔지스테크널러지 (208860)	1,631	-4	-.24	1,635	1,673	1,630	24,431	40,150,698
와이제이링크 (209640)	7,550	750	11.03	6,980	8,000	6,970	1,730,869	13,197,153,900
캔버스엔 (210120)	1,354	-81	-5.64	1,435	1,478	1,354	2,527,582	3,565,516,709
인카금융서비스 (211050)	11,240	200	1.81	11,180	11,390	11,060	51,996	584,929,670
AP위성 (211270)	11,420	20	.18	11,410	11,580	11,410	15,316	175,967,590
네오오토 (212560)	5,440	60	1.12	5,350	5,480	5,340	28,451	154,920,850
아이에스티이 (212710)	8,830	50	.57	8,700	9,040	8,700	75,870	675,684,440
덕산네오룩스 (213420)	38,950	-100	-.26	39,050	39,350	38,850	114,527	4,475,906,525
클래시스 (214150)	53,500	-200	-.37	53,800	54,500	53,300	143,049	7,677,230,250
헥토이노베이션 (214180)	15,450	-330	-2.09	15,780	15,970	15,420	62,979	980,671,355
라파스 (214260)	14,380	140	.98	14,150	14,490	14,150	9,162	131,510,150
FSN (214270)	2,735	-70	-2.5	2,805	2,860	2,705	929,054	2,560,664,923
케어젠 (214370)	48,450	1900	4.08	46,350	48,900	46,350	89,676	4,317,282,750
아이쓰리시스템 (214430)	79,600	-1400	-1.73	81,000	82,500	75,400	91,592	7,428,763,000
파마리서치 (214450)	680,000	27000	4.13	656,000	684,000	650,000	66,205	44,662,890,000
더바이오메드 (214610)	4,375	165	3.92	4,225	4,645	4,225	49,962	224,126,445
디알텍 (214680)	2,085	185	9.74	1,933	2,180	1,902	3,748,937	7,790,850,451
골프존 (215000)	63,400	-100	-.16	63,200	64,300	63,100	10,245	652,432,100
솔디펜스 (215090)	724	-5	-.69	730	738	723	447,515	325,721,756
로보로보 (215100)	4,575	-25	-.54	4,600	4,650	4,570	80,771	371,881,093
메가스터디교육 (215200)	47,650	-1100	-2.26	47,950	48,700	47,650	13,375	641,577,150
우리산업 (215360)	8,660	10	.12	8,580	8,910	8,580	13,726	119,665,660
우정바이오 (215380)	1,730	-10	-.57	1,740	1,740	1,704	295,252	511,123,547
토박스코리아 (215480)	2,390	30	1.27	2,340	2,390	2,335	11,863	27,927,126
신라젠 (215600)	2,775	20	.73	2,755	2,810	2,710	350,723	970,623,806
이노인스트루먼트 (215790)	461	-10	-2.12	467	473	460	39,030	18,060,104
인크로스 (216050)	7,950	-20	-.25	7,980	8,030	7,890	11,142	88,430,900
제테마 (216080)	6,130	-90	-1.45	6,220	6,220	6,030	109,327	666,237,575
제너셈 (217190)	6,900	-60	-.86	6,900	6,980	6,870	37,201	256,972,475
넵튠 (217270)	6,720	-40	-.59	6,730	6,930	6,610	66,317	447,430,870
싸이토젠 (217330)	2,740	20	.74	2,715	2,785	2,715	49,148	134,763,960
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,708	-25	-1.44	1,735	1,768	1,708	115,192	199,635,634
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,261	0	0	1,298	1,299	1,243	369,991	465,815,365
원익피앤이 (217820)	2,795	-10	-.36	2,800	2,850	2,765	123,179	345,021,642
미래생명자원 (218150)	3,490	-10	-.29	3,480	3,520	3,480	40,842	142,962,090
RFHIC (218410)	24,550	550	2.29	24,000	24,750	23,850	162,022	3,946,408,625
타이거일렉 (219130)	15,820	370	2.39	15,450	16,150	15,060	133,233	2,025,099,140
링크제니시스 (219420)	4,850	0	0	4,800	4,900	4,770	24,428	118,551,995
디와이디 (219550)	368	-4	-1.08	372	378	366	463,698	172,131,656
한국비티비 (219750)	1,109	-32	-2.8	1,150	1,304	1,103	622,808	718,905,797
퓨쳐켐 (220100)	16,680	-450	-2.63	17,100	17,280	16,620	96,507	1,628,010,295
핸디소프트 (220180)	2,840	-25	-.87	2,910	2,915	2,810	25,304	72,177,065
켐트로스 (220260)	3,980	-100	-2.45	4,040	4,095	3,980	50,399	203,502,022
유투바이오 (221800)	3,110	5	.16	3,110	3,130	3,080	25,182	78,301,138
하이즈항공 (221840)	2,315	-30	-1.28	2,350	2,365	2,265	61,931	143,594,302
케이디켐 (221980)	11,420	190	1.69	11,230	11,430	11,210	2,421	27,274,730
코스맥스엔비티 (222040)	3,840	210	5.79	3,725	3,860	3,675	42,678	160,588,390
씨아이에스 (222080)	6,990	-130	-1.83	7,110	7,120	6,980	300,225	2,112,984,035
팬젠 (222110)	5,940	230	4.03	5,710	6,040	5,700	12,146	71,906,150
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	815	-3	-.37	811	818	811	25,392	20,694,512
심텍 (222800)	23,050	-300	-1.28	23,550	23,700	22,900	316,865	7,332,543,125
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,710	0	0	3,725	3,800	3,670	15,014	55,842,675
드림씨아이에스 (223250)	3,335	-50	-1.48	3,320	3,420	3,300	87,259	292,167,085
사토시홀딩스 (223310)	3,330	-245	-6.85	3,575	3,615	3,300	200,276	688,929,880
더코디 (224060)	2,945	-65	-2.16	2,985	3,125	2,930	24,273	72,315,240
에이텍모빌리티 (224110)	10,870	10	.09	10,780	11,070	10,760	17,241	188,509,580
LK삼양 (225190)	1,780	2	.11	1,749	1,797	1,749	189,742	337,860,449
제놀루션 (225220)	2,365	-110	-4.44	2,475	2,475	2,365	301,177	727,126,526
케이엠제약 (225430)	615	2	.33	615	635	613	43,862	27,407,109
HC보광산업 (225530)	3,460	10	.29	3,465	3,490	3,430	23,628	81,618,590
넥슨게임즈 (225570)	14,430	280	1.98	14,150	14,550	14,150	192,772	2,778,264,425
패션플랫폼 (225590)	886	6	.68	880	895	875	40,632	35,857,708
신테카바이오 (226330)	5,630	-70	-1.23	5,700	5,790	5,630	43,621	249,606,650
본느 (226340)	807	-10	-1.22	817	825	800	145,324	117,120,289
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,930	-140	-1.98	7,090	7,200	6,840	175,222	1,225,395,990
엠디바이스 (226590)	12,440	470	3.93	12,720	12,790	12,290	416,136	5,188,335,235
올릭스 (226950)	54,000	-100	-.18	55,300	56,800	53,800	363,212	20,056,196,950
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	996	-8	-.8	997	1,080	993	47,974	48,382,486
엔투텍 (227950)	486	-4	-.82	490	507	484	1,520,047	746,488,029
동양파일 (228340)	1,883	-39	-2.03	1,975	1,988	1,883	6,098	11,862,764
레이 (228670)	6,510	-40	-.61	6,500	6,650	6,490	22,418	147,443,040
지노믹트리 (228760)	16,630	-450	-2.63	17,200	17,200	16,520	90,654	1,531,377,465
레이언스 (228850)	6,030	30	.5	6,020	6,070	6,000	4,916	29,620,565
젠큐릭스 (229000)	1,561	-35	-2.19	1,596	1,610	1,559	54,187	85,120,670
에치에프알 (230240)	16,620	230	1.4	16,400	17,200	16,290	39,913	674,680,495
에코마케팅 (230360)	13,990	30	.21	13,910	14,190	13,610	297,204	4,128,933,365
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,900	150	1.4	11,270	11,390	10,900	559,280	6,188,191,695
라온테크 (232680)	6,830	30	.44	6,860	7,000	6,800	18,248	125,371,770
아이티센피엔에스 (232830)	2,315	5	.22	2,310	2,400	2,310	8,036	18,684,115
싸이닉솔루션 (234030)	7,400	-100	-1.33	7,530	7,690	7,400	224,254	1,679,995,100
폴라리스세원 (234100)	1,298	37	2.93	1,258	1,335	1,258	577,484	753,069,466
에스트래픽 (234300)	3,835	-20	-.52	3,855	3,885	3,810	71,741	275,471,390
헥토파이낸셜 (234340)	16,160	760	4.94	15,430	16,390	15,280	207,860	3,308,157,295
녹십자웰빙 (234690)	9,030	-10	-.11	9,020	9,160	9,000	38,477	348,504,105
자이글 (234920)	5,520	230	4.35	5,310	6,060	5,310	325,546	1,851,854,175
메드팩토 (235980)	3,870	-50	-1.28	3,885	4,000	3,865	89,911	351,184,547
슈프리마 (236200)	31,450	50	.16	31,500	32,150	31,150	8,567	271,217,250
엔비티 (236810)	3,230	5	.16	3,195	3,310	3,195	111,983	363,960,130
에스티팜 (237690)	88,200	-1200	-1.34	88,700	89,800	87,600	75,093	6,643,216,800
피앤씨테크 (237750)	4,545	225	5.21	4,430	5,220	4,415	967,430	4,659,083,240
플레이디 (237820)	5,020	-10	-.2	5,040	5,070	5,000	26,541	133,386,335
클리오 (237880)	14,450	30	.21	14,420	14,620	14,320	102,600	1,486,900,750
앤디포스 (238090)	2,075	-75	-3.49	2,145	2,190	2,075	62,371	132,890,229
얼라인드 (238120)	3,270	-65	-1.95	3,340	3,380	3,270	92,729	308,546,765
비피도 (238200)	3,990	-40	-.99	4,030	4,080	3,965	23,017	92,520,285
힘스 (238490)	3,715	5	.13	3,710	3,740	3,650	32,060	118,427,255
이스트에이드 (239340)	2,240	40	1.82	2,185	2,280	2,185	96,198	216,085,070
에이치엘사이언스 (239610)	11,400	0	0	11,560	11,560	11,350	1,064	12,154,170
피엔에이치테크 (239890)	6,080	0	0	6,060	6,170	5,920	366,416	2,213,218,625
동방메디컬 (240550)	11,130	460	4.31	10,690	11,280	10,690	187,554	2,081,772,440
유진테크놀로지 (240600)	4,445	-255	-5.43	4,700	4,740	4,435	75,989	346,532,357
원익IPS (240810)	41,400	-150	-.36	42,500	42,750	40,250	667,766	27,442,192,275
DSC인베스트먼트 (241520)	6,010	10	.17	5,900	6,100	5,900	152,117	915,268,395
유니테크노 (241690)	3,040	65	2.18	3,000	3,050	2,975	36,676	110,644,780
코스메카코리아 (241710)	63,500	1300	2.09	61,800	63,500	61,600	58,810	3,691,704,400
메카로 (241770)	11,820	-200	-1.66	12,020	12,350	11,820	7,192	86,571,370
티이엠씨씨엔에스 (241790)	7,060	60	.86	7,000	7,120	6,990	17,662	124,555,400
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,150	60	.59	10,220	10,340	9,950	140,990	1,431,230,650
나무기술 (242040)	1,401	9	.65	1,376	1,436	1,370	123,680	173,649,787
휴온스 (243070)	28,300	150	.53	28,200	28,700	28,050	16,284	463,489,300
신흥에스이씨 (243840)	4,685	50	1.08	4,660	4,840	4,610	430,304	2,034,347,262
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)	1,377	14	1.03	1,363	1,396	1,351	71,325	97,889,047
티앤알바이오팹 (246710)	2,755	-140	-4.84	2,895	2,960	2,750	282,322	791,809,832
아스타 (246720)	6,230	160	2.64	6,110	6,430	6,030	25,856	160,237,080
SCL사이언스 (246960)	2,500	85	3.52	2,440	2,535	2,400	42,763	104,133,275
에코프로비엠 (247540)	129,800	-400	-.31	130,300	130,900	128,500	248,196	32,202,625,450
나노씨엠에스 (247660)	4,910	30	.61	4,960	5,020	4,895	5,234	25,869,270
보라티알 (250000)	9,570	80	.84	9,490	9,570	9,330	8,636	81,682,510
모비스 (250060)	2,340	-5	-.21	2,345	2,400	2,335	66,647	157,728,440
예선테크 (250930)	513	4	.79	503	527	502	44,701	22,796,234
바이오에프디엔씨 (251120)	18,280	40	.22	18,240	18,700	18,130	45,765	839,946,520
와이엠티 (251370)	9,860	-160	-1.6	10,020	10,120	9,820	22,281	221,534,380
브이원텍 (251630)	4,910	-140	-2.77	4,975	5,110	4,910	38,891	192,546,778
펌텍코리아 (251970)	67,400	1900	2.9	66,300	67,900	66,000	67,397	4,525,392,400
세화피앤씨 (252500)	849	0	0	850	859	840	87,619	74,341,606
샘씨엔에스 (252990)	4,340	15	.35	4,330	4,430	4,285	83,510	365,217,965
스튜디오드래곤 (253450)	49,650	-650	-1.29	49,450	50,400	49,200	110,389	5,491,917,725
네오셈 (253590)	7,950	-70	-.87	8,090	8,100	7,810	88,448	705,681,230
수젠텍 (253840)	7,310	-40	-.54	7,240	7,530	7,210	421,180	3,080,451,580
자비스 (254120)	1,461	6	.41	1,459	1,483	1,444	43,197	63,124,991
미래반도체 (254490)	15,640	120	.77	15,520	15,970	15,430	55,220	865,258,245
SG (255220)	2,505	-35	-1.38	2,480	2,550	2,450	2,374,002	5,917,531,469
야스 (255440)	7,850	70	.9	7,660	7,990	7,660	19,418	151,976,800
한독크린텍 (256150)	5,890	10	.17	5,880	5,920	5,830	6,996	40,969,900
포인트엔지니어링 (256630)	1,152	1	.09	1,140	1,160	1,138	24,580	28,291,060
한국비엔씨 (256840)	4,775	-15	-.31	4,795	4,860	4,770	170,479	821,354,284
킵스파마 (256940)	11,400	-30	-.26	11,560	11,690	11,380	68,431	786,919,460
피엔티엠에스 (257370)	3,290	35	1.08	3,280	3,300	3,240	20,694	67,714,230
실리콘투 (257720)	47,450	1900	4.17	45,750	48,000	45,750	959,194	45,142,847,500
케일럼 (258610)	1,752	13	.75	1,739	1,790	1,728	23,010	40,205,248
소프트캠프 (258790)	1,083	10	.93	1,077	1,089	1,069	46,335	49,854,807
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	10,950	350	3.3	10,710	11,210	10,600	267,501	2,934,793,220
알리코제약 (260660)	4,485	35	.79	4,430	4,522	4,430	37,684	169,312,085
씨티케이 (260930)	5,330	50	.95	5,250	5,390	5,240	115,508	612,999,950
에스앤디 (260970)	111,700	6600	6.28	109,300	112,700	107,500	36,402	4,047,636,050
덴티스 (261200)	6,060	-10	-.16	6,070	6,100	6,010	14,828	89,783,840
차백신연구소 (261780)	2,825	50	1.8	2,850	2,855	2,785	21,556	60,579,065
에이프로 (262260)	6,440	-130	-1.98	6,570	6,620	6,200	45,292	292,571,790
아이퀘스트 (262840)	2,130	-50	-2.29	2,180	2,200	2,125	71,374	154,123,079
디케이앤디 (263020)	3,060	35	1.16	3,030	3,082	3,020	84,752	258,168,896
유틸렉스 (263050)	1,601	21	1.33	1,580	1,636	1,580	86,697	139,374,146
덕우전자 (263600)	4,725	-45	-.94	4,770	4,820	4,725	16,253	77,913,800
디알젬 (263690)	5,440	-60	-1.09	5,550	5,550	5,410	35,842	195,895,020
케어랩스 (263700)	5,120	-70	-1.35	5,190	5,210	4,950	148,705	759,388,735
디앤씨미디어 (263720)	16,080	-310	-1.89	16,410	16,770	16,060	44,114	717,160,990
펄어비스 (263750)	30,950	-950	-2.98	32,100	32,100	30,800	220,053	6,891,176,900
유에스티 (263770)	2,130	10	.47	2,135	2,150	2,105	45,982	97,666,080
데이타솔루션 (263800)	4,885	40	.83	4,845	4,980	4,845	60,397	295,700,457
상신전자 (263810)	2,940	10	.34	2,930	2,990	2,910	12,204	35,875,165
지니언스 (263860)	18,920	920	5.11	18,230	19,140	18,000	19,782	372,653,280
휴엠앤씨 (263920)	4,390	-315	-6.7	4,705	4,705	4,370	52,293	232,704,684
유비쿼스 (264450)	8,740	-30	-.34	8,770	8,800	8,670	8,774	76,499,500
씨앤지하이테크 (264660)	12,210	-230	-1.85	12,360	12,910	12,210	105,508	1,321,261,990
이랜시스 (264850)	4,290	-25	-.58	4,295	4,360	4,280	39,661	170,715,165
AP시스템 (265520)	16,940	10	.06	17,000	17,080	16,840	84,966	1,442,362,550
영화테크 (265560)	7,760	-20	-.26	7,760	7,890	7,710	13,554	105,939,560
엔에프씨 (265740)	5,180	-50	-.96	5,230	5,400	5,170	95,208	499,153,160
나인테크 (267320)	3,260	0	0	3,310	3,315	3,220	773,467	2,520,208,910
배럴 (267790)	3,925	-20	-.51	3,945	4,000	3,900	9,639	37,942,520
매일유업 (267980)	35,850	-100	-.28	35,750	36,150	35,600	6,809	244,433,175
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,191	-22	-1.81	1,208	1,245	1,191	608,474	744,230,487
에브리봇 (270660)	15,310	-320	-2.05	15,560	15,760	15,310	21,572	335,288,780
뉴트리 (270870)	5,560	-70	-1.24	5,620	5,660	5,520	29,911	166,857,525
팸텍 (271830)	1,873	55	3.03	1,825	1,952	1,816	137,188	259,999,041
케이엔제이 (272110)	16,990	300	1.8	16,690	17,080	16,360	20,838	350,120,840
이녹스첨단소재 (272290)	23,200	-100	-.43	23,450	23,500	23,100	123,464	2,871,595,800
와이즈버즈 (273060)	1,106	28	2.6	1,071	1,114	1,071	211,649	233,379,690
와이엠텍 (273640)	9,360	60	.65	9,300	9,500	9,280	5,814	54,386,765
켄코아에어로스페이스 (274090)	10,110	30	.3	10,080	10,230	10,060	28,275	286,523,270
이노시뮬레이션 (274400)	4,610	-95	-2.02	4,850	4,850	4,560	16,585	76,971,545
에스에스알 (275630)	3,180	-25	-.78	3,205	3,227	3,180	12,000	38,340,269
스코넥 (276040)	1,665	8	.48	1,648	1,677	1,640	125,625	208,129,281
한울앤제주 (276730)	2,140	-20	-.93	2,160	2,185	2,110	84,266	180,068,100
린드먼아시아 (277070)	5,340	290	5.74	5,120	5,980	5,090	3,723,011	21,051,864,570
인산가 (277410)	1,268	-4	-.31	1,291	1,291	1,266	75,592	96,235,807
레인보우로보틱스 (277810)	254,000	500	.2	253,500	256,000	253,000	43,476	11,051,077,000
티에스아이 (277880)	5,400	-70	-1.28	5,410	5,490	5,380	35,728	193,783,890
천보 (278280)	44,100	-500	-1.12	44,650	44,750	44,050	28,212	1,252,344,775
HLB바이오스텝 (278650)	1,285	-8	-.62	1,293	1,325	1,281	87,026	112,474,910
미디어젠 (279600)	11,280	-20	-.18	11,300	11,980	11,270	6,714	76,967,680
레이크머티리얼즈 (281740)	12,330	130	1.07	12,200	12,490	12,070	82,941	1,025,670,480
금양그린파워 (282720)	9,100	30	.33	9,190	9,360	9,100	9,218	84,464,990
코윈테크 (282880)	12,450	170	1.38	12,390	12,600	12,320	11,494	143,431,680
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	18,940	-310	-1.61	19,020	19,250	18,880	37,057	704,092,610
진영 (285800)	2,095	-15	-.71	2,110	2,175	2,090	13,421	28,412,790
나노실리칸첨단소재 (286750)	1,756	-26	-1.46	1,782	1,800	1,730	85,119	149,238,866
인투셀 (287840)	26,900	1650	6.53	25,200	27,650	24,900	509,619	13,702,321,425
브릿지바이오테라퓨틱스 (288330)	2,310	-140	-5.71	2,460	2,495	2,305	839,997	2,009,015,747
에스퓨얼셀 (288620)	10,750	-170	-1.56	10,920	11,020	10,750	14,156	153,775,520
모아데이타 (288980)	1,142	-1	-.09	1,143	1,196	1,114	79,853	91,251,029
아이스크림에듀 (289010)	1,811	-27	-1.47	1,802	1,847	1,802	60,537	110,796,429
SV인베스트먼트 (289080)	1,745	35	2.05	1,710	1,766	1,710	453,068	790,326,283
자이언트스텝 (289220)	6,070	-30	-.49	6,100	6,210	5,990	31,653	192,834,810
웨이비스 (289930)	8,060	220	2.81	7,940	8,170	7,900	15,944	128,140,105
트윔 (290090)	8,110	80	1	8,150	8,150	8,030	3,453	27,869,610
DH오토리드 (290120)	2,335	-145	-5.85	2,485	2,490	2,305	64,227	153,521,977
휴네시온 (290270)	3,725	5	.13	3,720	3,775	3,700	14,995	55,939,630
신도기연 (290520)	1,595	13	.82	1,580	1,629	1,580	11,386	18,212,659
디케이티 (290550)	7,370	-10	-.14	7,350	7,430	7,240	115,243	847,603,575
신시웨이 (290560)	6,970	-80	-1.13	7,000	7,180	6,930	4,659	32,467,520
엘앤씨바이오 (290650)	30,350	-200	-.65	30,550	30,850	30,000	113,024	3,432,990,675
네오펙트 (290660)	1,258	-67	-5.06	1,325	1,325	1,227	232,133	292,782,714
대보마그네틱 (290670)	16,680	-210	-1.24	16,730	17,090	16,650	12,129	204,294,220
소룩스 (290690)	4,955	-115	-2.27	5,000	5,120	4,910	532,770	2,647,673,644
푸드나무 (290720)	2,065	-20	-.96	2,085	2,190	2,020	6,716	14,140,885
액트로 (290740)	5,400	20	.37	5,440	5,440	5,310	1,020	5,503,010
엔피 (291230)	1,498	-6	-.4	1,491	1,539	1,482	80,832	121,200,648
압타머사이언스 (291650)	1,133	74	6.99	1,060	1,170	1,060	472,777	535,440,921
핀텔 (291810)	2,280	-30	-1.3	2,395	2,395	2,270	17,537	40,084,715
카카오게임즈 (293490)	16,270	-130	-.79	16,260	16,700	16,260	130,208	2,135,176,885
나우IB (293580)	1,268	15	1.2	1,245	1,271	1,244	251,260	315,943,535
압타바이오 (293780)	7,860	-170	-2.12	8,030	8,090	7,850	68,977	550,581,835
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,385	30	.69	4,495	4,495	4,310	30,385	133,623,945
쿠콘 (294570)	38,100	-1300	-3.3	40,150	40,350	38,100	167,173	6,593,883,150
서남 (294630)	2,710	20	.74	2,700	2,760	2,690	54,750	148,681,620
에이치브이엠 (295310)	29,000	250	.87	29,000	29,550	28,350	38,590	1,123,331,800
이노룰스 (296640)	6,160	0	0	6,160	6,260	6,100	7,301	45,046,080
씨에스베어링 (297090)	6,680	-190	-2.77	6,800	6,800	6,640	67,331	451,321,855
알로이스 (297570)	800	4	.5	786	817	786	18,164	14,513,391
HB솔루션 (297890)	2,190	-25	-1.13	2,220	2,235	2,180	343,808	757,923,785
에스씨엠생명과학 (298060)	995	13	1.32	983	1,004	972	91,362	90,122,386
에이비엘바이오 (298380)	81,100	200	.25	81,600	83,900	80,500	735,884	60,463,307,200
더네이쳐홀딩스 (298540)	10,500	40	.38	10,500	10,550	10,360	13,932	145,618,320
슈어소프트테크 (298830)	4,760	-25	-.52	4,765	4,870	4,760	92,546	444,761,385
하나기술 (299030)	25,450	1100	4.52	24,350	25,900	24,000	93,005	2,349,781,725
더블유에스아이 (299170)	1,460	-45	-2.99	1,506	1,516	1,457	280,620	417,297,148
셀리드 (299660)	4,040	140	3.59	3,900	4,180	3,885	1,087,591	4,403,501,388
위지윅스튜디오 (299900)	881	5	.57	876	911	860	487,138	433,319,696
플리토 (300080)	11,700	-300	-2.5	11,810	11,970	11,690	143,335	1,687,101,505
라온피플 (300120)	3,720	-35	-.93	3,820	3,820	3,700	22,301	83,073,335
바이브컴퍼니 (301300)	4,510	20	.45	4,490	4,580	4,490	10,528	47,604,610
이노메트리 (302430)	7,510	-70	-.92	7,580	7,730	7,510	22,903	174,087,420
리메드 (302550)	3,200	0	0	3,185	3,250	3,175	50,113	160,898,565
지니틱스 (303030)	945	-7	-.74	960	960	940	22,107	20,975,177
프로티아 (303360)	4,600	320	7.48	4,350	4,670	4,235	458,982	2,049,628,839
이노뎁 (303530)	6,410	20	.31	6,390	6,550	6,390	17,065	110,396,460
동국생명과학 (303810)	4,310	15	.35	4,300	4,360	4,265	53,982	232,685,477
솔트룩스 (304100)	30,600	-50	-.16	30,500	31,200	30,300	61,471	1,889,839,250
에스바이오메딕스 (304360)	19,140	-60	-.31	19,260	19,550	19,000	26,900	518,015,270
피플바이오 (304840)	1,660	-193	-10.42	1,853	1,898	1,570	594,661	1,009,474,953
마이크로디지탈 (305090)	10,590	380	3.72	10,250	10,970	10,150	152,186	1,612,537,305
에스제이그룹 (306040)	4,200	90	2.19	4,050	4,230	4,050	67,216	279,151,986
네온테크 (306620)	1,992	-6	-.3	1,999	2,035	1,990	94,445	188,964,770
아이엘 (307180)	2,535	15	.6	2,550	2,610	2,515	29,798	76,045,315
원바이오젠 (307280)	5,540	140	2.59	5,360	5,600	5,360	23,258	127,586,300
국전약품 (307750)	3,870	-45	-1.15	3,915	3,975	3,870	207,351	811,361,947
비투엔 (307870)	1,218	40	3.4	1,178	1,233	1,150	274,391	327,439,512
컴퍼니케이 (307930)	6,480	10	.15	6,410	6,580	6,380	83,602	543,777,455
바이젠셀 (308080)	3,385	-15	-.44	3,395	3,500	3,355	46,652	158,351,862
형지글로벌 (308100)	2,125	0	0	2,125	2,160	2,095	510,802	1,091,060,129
셀비온 (308430)	26,750	-200	-.74	27,400	27,650	26,500	139,676	3,782,270,800
아이티켐 (309710)	19,340	-760	-3.78	20,200	20,550	19,340	84,880	1,676,305,945
오하임앤컴퍼니 (309930)	3,000	-15	-.5	3,015	3,040	2,950	43,263	128,652,590
LB인베스트먼트 (309960)	4,990	150	3.1	4,830	4,990	4,830	45,916	224,999,496
애니플러스 (310200)	5,100	-460	-8.27	5,700	6,430	5,100	16,794,658	98,035,442,035
보로노이 (310210)	108,500	-4000	-3.56	112,500	113,500	106,600	90,909	9,967,376,950
디와이씨 (310870)	1,408	-20	-1.4	1,428	1,448	1,398	290,955	413,309,134
지오엘리먼트 (311320)	6,370	-130	-2	6,500	6,580	6,370	28,644	184,109,750
네오크레마 (311390)	6,770	570	9.19	6,100	7,080	6,100	521,762	3,517,621,075
CJ 바이오사이언스 (311690)	9,650	-80	-.82	9,730	9,780	9,650	7,191	69,754,095
에이에프더블류 (312610)	1,340	-10	-.74	1,343	1,364	1,340	22,033	29,709,346
캐리 (313760)	3,150	-50	-1.56	3,150	3,235	3,110	116,524	369,557,754
지놈앤컴퍼니 (314130)	2,465	-25	-1	2,490	2,555	2,440	83,106	207,148,930
알피바이오 (314140)	6,140	-310	-4.81	6,410	6,450	6,100	109,745	677,733,915
바이오다인 (314930)	14,320	-280	-1.92	14,450	14,590	14,260	55,406	795,796,105
딥노이드 (315640)	5,400	-80	-1.46	5,520	5,540	5,400	50,870	277,115,915
라닉스 (317120)	1,523	6	.4	1,515	1,596	1,515	41,280	63,652,388
TS트릴리온 (317240)	227	-2	-.87	226	235	226	1,075,002	247,177,588
덕산테코피아 (317330)	18,150	510	2.89	17,660	18,330	17,390	132,252	2,364,665,800
캐리소프트 (317530)	4,490	105	2.39	4,400	4,550	4,340	14,791	65,118,230
퀀타매트릭스 (317690)	3,915	-125	-3.09	4,040	4,150	3,840	171,877	673,190,565
엑스페릭스 (317770)	3,405	5	.15	3,450	3,475	3,210	136,417	465,305,160
에스피시스템스 (317830)	6,250	330	5.57	5,860	6,250	5,860	53,295	324,941,880
대모 (317850)	7,810	-50	-.64	7,890	7,930	7,720	38,286	300,549,050
엔바이오니아 (317870)	13,700	0	0	13,400	13,990	13,360	11,264	153,113,540
KBG (318000)	5,060	80	1.61	4,980	5,150	4,915	38,746	197,104,430
팜스빌 (318010)	5,530	535	10.71	5,110	5,930	5,000	964,825	5,244,101,805
포인트모바일 (318020)	4,560	-100	-2.15	4,650	4,895	4,560	43,081	203,242,460
셀바이오휴먼텍 (318160)	8,750	210	2.46	8,510	9,240	8,510	334,711	3,007,256,525
비비씨 (318410)	8,550	50	.59	8,500	8,760	8,400	28,749	247,911,330
현대무벡스 (319400)	4,405	-5	-.11	4,440	4,530	4,405	277,584	1,234,260,864
피에스케이 (319660)	19,840	-210	-1.05	20,350	20,350	19,810	209,293	4,188,603,770
한울반도체 (320000)	2,135	-45	-2.06	2,180	2,205	2,090	167,201	358,828,581
프로이천 (321260)	2,290	-55	-2.35	2,320	2,380	2,275	932,505	2,163,901,806
센서뷰 (321370)	1,309	4	.31	1,307	1,333	1,281	256,168	334,438,206
티움바이오 (321550)	4,670	25	.54	4,645	4,715	4,500	26,394	122,405,175
아티스트컴퍼니 (321820)	6,110	-110	-1.77	6,380	6,380	6,060	14,825	91,392,110
LS티라유텍 (322180)	4,995	45	.91	5,010	5,040	4,950	12,498	62,293,827
오로스테크놀로지 (322310)	20,650	-450	-2.13	21,400	21,400	20,400	72,537	1,497,794,575
제이엘케이 (322510)	5,500	20	.36	5,570	5,690	5,500	50,625	282,730,460
코퍼스코리아 (322780)	1,348	6	.45	1,343	1,408	1,337	319,895	439,530,879
태성 (323280)	29,800	50	.17	29,850	30,300	29,050	159,405	4,735,896,075
다원넥스뷰 (323350)	6,900	-240	-3.36	7,090	7,100	6,900	22,172	153,951,300
박셀바이오 (323990)	9,060	90	1	9,700	9,700	9,010	43,524	402,711,395
RF머트리얼즈 (327260)	6,190	50	.81	6,140	6,330	6,140	18,724	116,744,250
루닛 (328130)	37,550	-700	-1.83	38,050	38,650	37,500	114,960	4,380,512,125
솔트웨어 (328380)	1,023	24	2.4	991	1,029	991	65,396	66,741,116
위더스제약 (330350)	7,130	-200	-2.73	7,310	7,390	7,120	29,689	214,645,385
스톤브릿지벤처스 (330730)	4,255	90	2.16	4,165	4,265	4,125	17,340	73,107,050
네패스아크 (330860)	14,210	60	.42	14,170	14,390	14,120	33,117	471,106,925
포커스에이아이 (331380)	2,335	55	2.41	2,280	2,385	2,270	49,900	115,356,828
밸로프 (331520)	596	0	0	599	601	596	73,074	43,687,356
아우토크립트 (331740)	14,010	-430	-2.98	14,430	14,790	14,000	182,861	2,610,736,280
셀레믹스 (331920)	3,040	-70	-2.25	3,050	3,080	3,000	7,794	23,695,503
누보 (332290)	1,600	-119	-6.92	1,711	1,800	1,584	6,220,641	10,495,997,500
아이디피 (332370)	5,310	10	.19	5,290	5,340	5,150	9,060	47,796,780
PS일렉트로닉스 (332570)	4,135	65	1.6	4,075	4,345	4,045	8,642,678	36,365,704,450
모코엠시스 (333050)	1,470	10	.68	1,470	1,477	1,447	83,277	121,950,923
일승 (333430)	5,320	200	3.91	5,130	5,450	5,060	3,537,094	18,699,924,765
엔시스 (333620)	7,290	120	1.67	7,250	7,370	7,160	15,148	110,139,175
프레스티지바이오로직스 (334970)	3,565	-50	-1.38	3,615	3,665	3,565	56,284	202,626,375
프리시젼바이오 (335810)	3,055	45	1.5	3,015	3,075	2,995	17,049	51,735,380
윙스풋 (335870)	1,807	12	.67	1,817	1,817	1,791	4,113	7,432,708
비올 (335890)	12,500	0	0	12,500	12,510	12,500	7,254	90,681,260
웨이버스 (336060)	1,090	-11	-1	1,096	1,117	1,090	198,185	217,292,756
원텍 (336570)	10,040	-110	-1.08	10,190	10,310	10,010	610,133	6,186,315,000
탑런토탈솔루션 (336680)	4,035	20	.5	4,000	4,075	4,000	46,272	186,786,798
젝시믹스 (337930)	5,320	60	1.14	5,250	5,350	5,240	86,935	460,432,880
뷰노 (338220)	18,870	-350	-1.82	19,200	19,310	18,870	39,447	749,702,230
와이바이오로직스 (338840)	11,000	470	4.46	10,700	11,120	10,560	65,941	711,299,855
아이비김영 (339950)	1,955	5	.26	1,963	1,979	1,947	40,029	78,223,895
다보링크 (340360)	1,706	56	3.39	1,601	1,712	1,601	250,801	419,455,990
세림B&G (340440)	1,635	26	1.62	1,656	1,679	1,609	423,625	696,684,845
지씨지놈 (340450)	7,320	10	.14	7,320	7,400	7,250	50,701	371,928,725
티앤엘 (340570)	54,200	-600	-1.09	54,800	55,500	54,200	39,389	2,158,970,300
시선AI (340810)	3,410	-90	-2.57	3,700	3,700	3,400	57,709	201,409,755
유일에너테크 (340930)	1,810	-6	-.33	1,803	1,864	1,792	162,722	297,304,957
이노진 (344860)	1,795	3	.17	1,792	1,829	1,790	12,887	23,145,561
센코 (347000)	2,230	-15	-.67	2,275	2,300	2,230	35,098	79,380,307
스피어 (347700)	10,770	10	.09	10,940	11,000	10,420	225,426	2,429,367,405
피엔케이피부임상연구센타 (347740)	3,065	-65	-2.08	3,095	3,200	3,030	958,931	2,987,240,461
핌스 (347770)	2,010	-100	-4.74	2,110	2,120	2,010	242,338	496,894,132
디앤디파마텍 (347850)	130,000	-1500	-1.14	133,000	135,100	129,600	118,728	15,637,399,000
알체라 (347860)	2,550	-20	-.78	2,580	2,680	2,520	343,894	882,533,841
엠투아이 (347890)	5,850	140	2.45	5,710	5,850	5,680	14,329	82,871,280
모비릭스 (348030)	4,135	40	.98	4,095	4,185	4,075	5,280	21,765,625
큐라티스 (348080)	946	6	.64	940	960	929	146,603	137,541,615
고바이오랩 (348150)	4,810	0	0	4,780	4,855	4,760	21,648	103,886,687
넥스틴 (348210)	41,950	-1500	-3.45	43,450	43,450	41,600	65,371	2,754,386,750
뉴로메카 (348340)	20,000	-400	-1.96	20,400	20,400	20,000	17,803	359,238,700
위드텍 (348350)	8,810	130	1.5	8,760	9,160	8,700	73,301	651,184,860
엔켐 (348370)	81,800	900	1.11	81,600	83,900	80,000	201,470	16,521,364,350
넥사다이내믹스 (351320)	1,760	-130	-6.88	1,866	1,890	1,760	107,452	195,708,778
이삭엔지니어링 (351330)	6,520	-90	-1.36	6,540	6,740	6,520	10,222	67,476,320
차이커뮤니케이션 (351870)	6,780	-50	-.73	6,800	6,920	6,640	8,381	56,749,015
스톰테크 (352090)	3,715	60	1.64	3,685	3,775	3,650	42,182	157,235,650
씨앤씨인터내셔널 (352480)	43,350	2050	4.96	41,500	43,800	41,300	129,753	5,593,915,050
씨앤투스 (352700)	2,625	5	.19	2,620	2,675	2,605	19,727	51,818,185
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,380	-45	-1.02	4,380	4,425	4,335	13,895	60,836,322
인바이오 (352940)	2,290	0	0	2,310	2,320	2,265	6,714	15,385,420
휴럼 (353190)	744	23	3.19	721	744	713	170,641	124,530,957
오토앤 (353590)	3,180	40	1.27	3,140	3,230	3,120	18,428	58,694,680
이지바이오 (353810)	5,610	-70	-1.23	5,690	5,740	5,590	160,546	905,745,220
엔젠바이오 (354200)	1,768	10	.57	1,774	1,800	1,763	22,891	40,765,123
알멕 (354320)	22,900	0	0	22,950	23,450	22,900	5,065	116,981,300
코스텍시스 (355150)	9,730	40	.41	9,760	9,960	9,610	41,864	408,967,140
크라우드웍스 (355390)	6,430	120	1.9	6,430	6,570	6,350	63,215	409,997,570
에이텀 (355690)	6,740	90	1.35	6,850	6,850	6,650	7,920	53,586,410
엑스게이트 (356680)	6,730	0	0	6,680	6,950	6,680	83,674	569,057,960
티엘비 (356860)	25,650	-100	-.39	25,950	26,150	25,450	98,466	2,539,354,400
싸이버원 (356890)	3,200	10	.31	3,195	3,200	3,150	21,842	69,375,915
에이치피오 (357230)	2,500	5	.2	2,495	2,570	2,495	11,791	29,756,880
석경에이티 (357550)	53,900	1600	3.06	52,300	54,300	52,300	4,779	256,086,400
아모센스 (357580)	6,910	30	.44	6,990	7,000	6,800	26,548	182,213,760
솔브레인 (357780)	223,500	-500	-.22	227,000	229,000	222,000	27,952	6,306,530,500
SKAI (357880)	1,985	-35	-1.73	2,040	2,070	1,980	310,738	624,071,765
지아이이노베이션 (358570)	16,620	30	.18	16,660	16,990	16,010	541,056	8,853,708,460
씨엔알리서치 (359090)	1,019	-3	-.29	1,022	1,029	1,014	51,337	52,278,986
탑머티리얼 (360070)	23,450	-150	-.64	23,600	23,750	23,350	36,206	851,292,050
코셈 (360350)	8,220	-10	-.12	8,290	8,360	8,150	9,015	73,884,820
제노코 (361390)	15,710	80	.51	15,760	15,990	15,500	9,744	152,383,600
알비더블유 (361570)	2,170	-30	-1.36	2,185	2,250	2,170	33,655	74,100,915
삼영에스앤씨 (361670)	4,215	0	0	4,285	4,285	4,165	930	3,893,165
청담글로벌 (362320)	7,850	-60	-.76	7,940	7,940	7,780	315,565	2,480,190,895
드림인사이트 (362990)	2,275	-20	-.87	2,270	2,370	2,240	30,380	69,455,050
진시스템 (363250)	4,830	-60	-1.23	4,850	4,895	4,795	12,735	61,752,165
모비데이즈 (363260)	1,910	32	1.7	1,855	1,995	1,850	3,490,159	6,795,074,456
에이아이코리아 (364950)	8,060	60	.75	7,960	8,130	7,900	36,760	295,274,535
큐라클 (365270)	4,100	-195	-4.54	4,260	4,395	4,050	64,081	271,217,635
에스와이스틸텍 (365330)	5,260	-260	-4.71	5,320	5,420	5,210	750,289	3,975,980,325
성일하이텍 (365340)	40,150	1750	4.56	39,700	40,300	39,000	53,950	2,140,944,575
하이딥 (365590)	588	37	6.72	567	594	558	477,037	278,416,625
브이씨 (365900)	3,515	30	.86	3,515	3,645	3,490	4,845	17,237,944
공구우먼 (366030)	4,110	5	.12	4,105	4,190	4,105	26,410	109,309,255
플래티어 (367000)	4,440	-55	-1.22	4,495	4,570	4,440	4,622	20,716,410
아이씨에이치 (368600)	2,610	10	.38	2,600	2,610	2,560	8,834	22,834,960
파이버프로 (368770)	5,540	120	2.21	5,380	5,620	5,380	63,288	348,216,130
오에스피 (368970)	2,435	-105	-4.13	2,515	2,570	2,435	13,712	33,892,585
블리츠웨이엔터테인먼트 (369370)	1,281	-81	-5.95	1,300	1,362	1,270	593,897	765,773,937
퓨런티어 (370090)	13,190	80	.61	13,110	13,460	13,060	24,081	319,241,635
풍원정밀 (371950)	11,680	980	9.16	11,110	11,870	10,710	141,287	1,610,906,055
윤성에프앤씨 (372170)	31,750	50	.16	32,650	32,650	31,650	10,755	343,885,325
큐로셀 (372320)	34,600	-600	-1.7	35,250	35,600	34,400	28,335	983,298,325
아이티아이즈 (372800)	6,100	100	1.67	6,000	6,100	5,900	5,716	34,259,770
엑셀세라퓨틱스 (373110)	2,715	-30	-1.09	2,745	2,810	2,700	54,838	150,534,559
데이원컴퍼니 (373160)	5,890	280	4.99	5,570	6,460	5,570	330,650	1,977,547,270
엠아이큐브솔루션 (373170)	7,470	-130	-1.71	7,700	7,750	7,410	8,806	66,121,550
엑스플러스 (373200)	624	-9	-1.42	630	635	615	185,257	115,308,480
피코그램 (376180)	3,020	70	2.37	2,955	3,230	2,950	556,164	1,719,015,273
에이치이엠파마 (376270)	18,600	120	.65	18,480	18,950	18,480	7,097	132,111,515
씨유테크 (376290)	3,160	20	.64	3,200	3,200	3,150	7,237	22,912,165
디어유 (376300)	52,700	600	1.15	51,500	53,200	51,400	151,264	7,967,040,300
로킷헬스케어 (376900)	14,930	-90	-.6	15,200	15,200	14,910	76,041	1,138,409,765
노을 (376930)	2,170	330	17.93	1,983	2,390	1,930	22,233,945	49,989,799,152
원티드랩 (376980)	4,175	0	0	4,215	4,275	4,160	24,901	105,064,908
비트맥스 (377030)	4,715	25	.53	4,640	4,960	4,640	463,910	2,237,616,292
프롬바이오 (377220)	1,791	-18	-1	1,794	1,824	1,780	56,639	102,025,850
이지트로닉스 (377330)	4,225	10	.24	4,200	4,400	4,170	12,571	52,963,117
리파인 (377450)	16,320	-340	-2.04	16,660	16,950	16,290	52,916	873,992,940
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	18,650	-280	-1.48	19,090	19,140	18,640	35,382	667,757,680
필에너지 (378340)	12,910	20	.16	12,950	13,120	12,800	43,569	563,857,175
샤페론 (378800)	2,005	5	.25	2,015	2,045	1,998	367,135	742,701,330
옵티코어 (380540)	1,475	11	.75	1,530	1,530	1,425	152,204	222,270,424
뉴로핏 (380550)	11,270	-750	-6.24	12,040	12,110	11,250	309,584	3,593,206,230
제닉스로보틱스 (381620)	6,810	270	4.13	6,570	7,500	6,570	380,514	2,704,077,375
온코크로스 (382150)	8,560	-80	-.93	8,570	8,900	8,480	52,058	448,847,250
지아이텍 (382480)	2,100	5	.24	2,080	2,110	2,070	48,102	100,304,097
지앤비에스 에코 (382800)	3,235	-5	-.15	3,240	3,255	3,205	40,820	131,875,980
원준 (382840)	9,250	-130	-1.39	9,340	9,480	8,850	30,403	282,768,520
범한퓨얼셀 (382900)	17,460	90	.52	17,380	17,830	17,310	21,147	372,017,490
에코프로에이치엔 (383310)	25,900	-100	-.38	25,850	26,200	25,650	28,306	732,778,550
디티앤씨알오 (383930)	3,015	105	3.61	2,950	3,030	2,920	73,920	220,929,930
코어라인소프트 (384470)	4,665	75	1.63	4,590	4,860	4,590	160,826	763,236,417
파인메딕스 (387570)	7,380	-50	-.67	7,430	7,550	7,360	22,381	166,015,890
지투파워 (388050)	8,780	540	6.55	8,160	8,850	8,160	503,378	4,325,362,110
지에프씨생명과학 (388610)	18,020	930	5.44	17,590	18,750	17,580	307,111	5,623,360,720
유일로보틱스 (388720)	61,200	-1700	-2.7	63,000	63,300	60,900	44,974	2,784,546,000
라이콤 (388790)	2,200	-35	-1.57	2,235	2,280	2,180	73,461	163,553,139
파로스아이바이오 (388870)	5,650	-70	-1.22	5,660	5,860	5,650	16,551	94,674,950
자람테크놀로지 (389020)	34,450	-300	-.86	34,700	35,400	34,050	13,707	475,709,475
지니너스 (389030)	1,550	-5	-.32	1,555	1,591	1,550	128,971	201,993,961
포바이포 (389140)	12,990	280	2.2	12,720	13,250	12,710	107,687	1,409,896,985
대명에너지 (389260)	22,300	-150	-.67	22,100	22,350	21,700	37,296	824,126,350
인벤티지랩 (389470)	31,350	100	.32	31,600	33,000	31,200	107,752	3,448,115,050
에스비비테크 (389500)	18,800	-410	-2.13	19,210	19,340	18,800	17,367	331,624,040
넥스트바이오메디컬 (389650)	61,900	6200	11.13	55,200	63,000	55,200	251,405	15,123,285,700
유디엠텍 (389680)	547	-3	-.55	549	550	539	192,721	104,845,449
코닉오토메이션 (391710)	1,470	-9	-.61	1,474	1,495	1,456	27,220	40,176,225
토마토시스템 (393210)	6,020	50	.84	5,970	6,100	5,920	89,091	533,022,220
더블유씨피 (393890)	7,650	0	0	7,680	7,770	7,580	93,103	714,516,100
대진첨단소재 (393970)	7,390	-180	-2.38	7,600	7,740	7,360	124,693	931,360,940
오픈엣지테크놀로지 (394280)	11,490	-270	-2.3	11,760	11,800	11,470	53,517	622,372,425
쓰리빌리언 (394800)	6,000	-220	-3.54	6,190	6,250	5,910	306,781	1,855,333,370
넥스트칩 (396270)	3,025	-390	-11.42	3,415	3,415	2,860	2,008,552	5,987,336,687
세아메카닉스 (396300)	3,255	20	.62	3,245	3,330	3,230	244,904	801,873,381
워트 (396470)	7,630	10	.13	7,830	7,850	7,610	55,298	427,671,900
에이프릴바이오 (397030)	21,050	-900	-4.1	21,750	21,950	21,000	201,887	4,324,362,700
에스지헬스케어 (398120)	3,065	-65	-2.08	3,100	3,180	3,065	83,360	259,019,795
가온칩스 (399720)	41,350	550	1.35	41,300	41,600	40,500	36,244	1,487,996,850
코난테크놀로지 (402030)	24,500	150	.62	24,450	24,850	24,300	24,646	605,695,950
그린리소스 (402490)	9,430	1940	25.9	7,530	9,730	7,380	1,824,974	16,718,037,380
우듬지팜 (403490)	1,644	9	.55	1,626	1,663	1,626	238,089	391,219,870
HPSP (403870)	25,500	-250	-.97	25,900	26,100	25,400	173,684	4,453,147,975
플라즈맵 (405000)	7,780	-100	-1.27	7,880	7,960	7,690	1,145	8,865,660
큐알티 (405100)	12,180	-90	-.73	12,220	12,370	12,010	13,498	164,134,770
나라셀라 (405920)	2,790	5	.18	2,785	2,850	2,730	13,532	37,721,815
뷰티스킨 (406820)	11,760	0	0	11,810	12,150	11,750	5,807	68,770,780
꿈비 (407400)	6,420	-70	-1.08	6,490	6,670	6,400	77,818	505,497,485
스튜디오미르 (408900)	5,130	-150	-2.84	5,250	5,430	5,050	4,709,031	24,715,287,195
메쎄이상 (408920)	3,395	40	1.19	3,440	3,450	3,325	226,662	767,594,121
샌즈랩 (411080)	7,890	-90	-1.13	7,910	8,100	7,880	53,167	422,635,535
레이저쎌 (412350)	3,170	60	1.93	3,120	3,195	3,100	20,866	65,704,800
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,730	10	.15	6,820	6,860	6,690	36,245	244,997,510
씨피시스템 (413630)	1,563	3	.19	1,560	1,658	1,555	192,014	304,217,215
비아이매트릭스 (413640)	13,150	240	1.86	13,010	13,600	12,930	39,581	524,020,810
스튜디오삼익 (415380)	9,910	200	2.06	9,710	9,960	9,580	35,416	347,460,120
신성에스티 (416180)	36,450	-50	-.14	36,650	36,950	36,050	75,025	2,726,749,425
나노팀 (417010)	5,320	40	.76	5,300	5,380	5,240	8,441	44,730,145
핑거스토리 (417180)	2,450	0	0	2,440	2,565	2,440	494,545	1,238,011,332
LS머트리얼즈 (417200)	9,960	10	.1	9,940	10,120	9,840	162,919	1,628,882,495
제이아이테크 (417500)	3,085	45	1.48	3,015	3,120	3,000	41,068	126,174,935
트루엔 (417790)	8,870	30	.34	8,900	8,900	8,810	46,672	412,848,250
저스템 (417840)	11,200	50	.45	11,160	11,430	11,050	55,494	626,187,525
오브젠 (417860)	12,910	-50	-.39	12,970	13,700	12,700	60,506	799,514,115
모델솔루션 (417970)	10,360	30	.29	10,170	10,640	10,170	4,587	47,691,480
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,620	-10	-.18	5,640	5,840	5,470	401,387	2,269,477,660
KT밀리의서재 (418470)	15,030	350	2.38	14,820	15,120	14,730	14,718	220,386,825
제이오 (418550)	9,010	-120	-1.31	9,230	9,280	9,010	54,190	496,015,990
E8 (418620)	3,565	90	2.59	3,500	3,595	3,500	69,937	247,571,860
삼기에너지솔루션즈 (419050)	2,350	0	0	2,330	2,410	2,300	1,978,737	4,677,618,227
엔젯 (419080)	5,810	-80	-1.36	6,100	6,150	5,790	38,266	224,803,030
산돌 (419120)	7,260	-240	-3.2	7,400	7,550	7,250	124,315	922,052,780
SAMG엔터 (419530)	58,800	2200	3.89	58,300	59,600	57,000	196,709	11,510,807,750
비스토스 (419540)	1,345	-5	-.37	1,350	1,359	1,331	110,816	149,200,199
제이투케이바이오 (420570)	9,270	100	1.09	9,250	9,520	9,090	8,175	75,353,300
기가비스 (420770)	23,700	0	0	23,650	24,000	23,450	10,225	242,195,600
벨로크 (424760)	938	-7	-.74	978	978	931	32,250	30,454,349
이뮨온시아 (424870)	4,700	-155	-3.19	4,850	4,910	4,670	1,185,137	5,645,707,240
스마트레이더시스템 (424960)	7,210	-50	-.69	7,330	7,360	7,000	26,643	193,873,015
마이크로투나노 (424980)	7,540	60	.8	7,480	7,850	7,450	7,154	54,409,310
티이엠씨 (425040)	6,840	110	1.63	6,740	6,850	6,730	29,866	203,248,850
티에프이 (425420)	32,600	100	.31	33,000	33,350	32,200	50,828	1,672,707,525
시지트로닉스 (429270)	5,620	-80	-1.4	5,700	5,840	5,620	17,425	99,330,470
신영스팩8호 (430220)	2,255	0	0	0	0	0	0	0
한싹 (430690)	4,950	-10	-.2	4,945	5,080	4,945	33,049	165,135,692
케이쓰리아이 (431190)	4,490	55	1.24	4,315	4,550	4,315	62,314	276,814,290
와이랩 (432430)	5,410	-40	-.73	5,380	5,660	5,380	87,435	485,939,150
케이엔에스 (432470)	10,500	60	.57	10,450	10,640	10,400	4,199	43,989,830
퀄리타스반도체 (432720)	12,200	-120	-.97	12,510	12,530	12,190	26,605	329,219,115
엠에프씨 (432980)	3,915	60	1.56	3,825	3,950	3,775	47,512	180,995,585
모니터랩 (434480)	4,105	45	1.11	4,075	4,135	3,815	45,264	182,842,157
에르코스 (435570)	13,190	-40	-.3	13,230	13,700	13,180	12,081	160,967,430
삼현 (437730)	11,530	360	3.22	11,480	11,810	11,410	93,499	1,084,716,460
버넥트 (438700)	3,920	40	1.03	3,820	4,005	3,820	35,895	141,342,460
마녀공장 (439090)	16,510	-90	-.54	16,600	16,680	16,510	30,884	512,186,480
블루엠텍 (439580)	6,190	-70	-1.12	6,480	6,870	6,190	14,430,706	94,973,656,395
파두 (440110)	11,330	-90	-.79	11,480	11,480	11,180	89,892	1,015,204,745
HB인베스트먼트 (440290)	2,170	0	0	2,180	2,200	2,170	60,639	131,968,137
오픈놀 (440320)	4,855	-40	-.82	4,850	4,980	4,790	42,470	206,816,640
파인엠텍 (441270)	10,030	-200	-1.96	10,120	10,540	9,980	846,254	8,602,305,160
IBKS제21호스팩 (442770)	2,190	-30	-1.35	2,200	2,215	2,185	28,407	62,378,984
미래에셋드림스팩1호 (442900)	10,370	-10	-.1	10,370	10,375	10,360	24,131	250,236,030
레뷰코퍼레이션 (443250)	11,700	0	0	11,600	11,840	11,580	17,215	200,851,780
에스피소프트 (443670)	5,980	90	1.53	5,910	6,280	5,730	42,430	253,177,280
심플랫폼 (444530)	10,020	0	0	9,940	10,080	9,810	55,259	551,787,285
유안타제11호스팩 (444920)	2,050	10	.49	2,060	2,060	2,050	32	65,610
에이직랜드 (445090)	27,850	-50	-.18	27,700	28,200	27,600	19,476	542,085,200
퓨릿 (445180)	6,370	60	.95	6,310	6,430	6,270	21,304	135,199,630
큐리옥스바이오시스템즈 (445680)	38,550	1550	4.19	38,950	40,100	38,150	250,292	9,794,821,575
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,950	0	0	3,945	4,080	3,945	124,922	499,778,125
하나26호스팩 (446750)	2,085	-10	-.48	2,085	2,095	2,085	6,978	14,551,435
지슨 (446840)	1,708	128	8.1	1,727	1,848	1,660	4,382,428	7,669,166,635
에코아이 (448280)	12,780	-190	-1.46	13,440	13,440	12,700	43,341	556,287,850
하나27호스팩 (448370)	2,095	-5	-.24	2,090	2,100	2,090	3,133	6,548,630
코츠테크놀로지 (448710)	19,250	-10	-.05	19,650	19,690	19,050	46,670	902,991,105
삼성스팩8호 (448740)	10,450	-10	-.1	10,460	10,460	10,450	20,564	214,949,480
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	11,520	-120	-1.03	11,640	11,750	11,350	68,472	788,905,130
유안타제13호스팩 (449020)	2,100	5	.24	2,095	2,100	2,090	125,729	263,040,834
하이제8호스팩 (450050)	2,070	0	0	2,060	2,070	2,060	758	1,562,545
하스 (450330)	7,110	-10	-.14	7,060	7,240	7,040	15,913	113,487,970
인스웨이브 (450520)	3,800	-45	-1.17	3,855	3,915	3,785	59,570	229,535,120
유안타제14호스팩 (450940)	2,065	10	.49	2,055	2,065	2,050	3,528	7,244,970
아스테라시스 (450950)	9,330	60	.65	9,260	9,450	9,220	37,025	344,094,920
아이엠티 (451220)	10,150	240	2.42	9,960	10,380	9,960	42,979	436,157,820
삐아 (451250)	10,020	-110	-1.09	10,200	10,260	10,020	15,082	153,263,040
엔에이치스팩29호 (451700)	2,075	0	0	2,070	2,075	2,065	35,902	74,176,245
컨텍 (451760)	8,550	0	0	8,700	8,720	8,510	16,840	144,740,295
제이엔비 (452160)	8,120	150	1.88	8,500	9,040	7,980	2,544,838	21,953,855,315
한빛레이저 (452190)	4,340	-15	-.34	4,340	4,415	4,310	58,945	257,471,580
민테크 (452200)	3,315	-45	-1.34	3,360	3,460	3,315	35,988	120,615,942
한선엔지니어링 (452280)	7,010	-60	-.85	7,070	7,190	7,000	18,347	129,491,120
캡스톤파트너스 (452300)	3,075	40	1.32	3,025	3,135	3,025	35,277	109,090,176
이닉스 (452400)	11,420	110	.97	11,320	11,710	11,320	50,333	579,260,070
사피엔반도체 (452430)	24,650	200	.82	25,050	25,950	24,500	53,096	1,341,611,150
피아이이 (452450)	7,790	160	2.1	7,670	8,060	7,600	328,165	2,567,728,330
상상인제4호스팩 (452670)	2,045	5	.25	2,035	2,045	2,035	3,230	6,589,345
신한제11호스팩 (452980)	2,035	0	0	2,030	2,040	2,030	14,489	29,465,229
그리드위즈 (453450)	18,800	170	.91	18,500	19,050	18,500	19,722	371,066,905
에이에스텍 (453860)	18,780	780	4.33	18,000	19,150	18,000	100,181	1,889,661,245
하나29호스팩 (454640)	2,075	-15	-.72	2,095	2,095	2,075	5,521	11,473,780
하나28호스팩 (454750)	2,420	15	.62	2,395	2,420	2,395	48,611	116,722,439
케이지에이 (455180)	5,180	-40	-.77	5,220	5,250	5,160	57,724	299,668,650
KB제25호스팩 (455250)	2,110	5	.24	2,095	2,110	2,090	6,612	13,858,185
한화플러스제4호스팩 (455310)	2,045	0	0	2,045	2,050	2,045	1,419	2,902,005
엔젤로보틱스 (455900)	20,800	-250	-1.19	21,000	21,300	20,800	20,970	439,860,975
에스케이증권제9호스팩 (455910)	2,065	0	0	2,065	2,065	2,065	44	90,860
아이씨티케이 (456010)	11,210	110	.99	10,990	11,310	10,970	108,008	1,205,468,580
이엔셀 (456070)	10,220	-150	-1.45	10,480	10,540	10,200	22,052	228,297,355
지투지바이오 (456160)	105,000	-13500	-11.39	118,300	123,000	103,100	392,261	44,311,782,450
교보14호스팩 (456490)	2,165	0	0	2,165	2,170	2,145	259	558,845
한켐 (457370)	8,920	120	1.36	8,800	9,000	8,720	50,565	449,902,380
우진엔텍 (457550)	24,850	1100	4.63	23,700	25,400	23,300	227,883	5,602,993,650
벡트 (457600)	2,965	-10	-.34	3,070	3,070	2,960	26,300	78,318,490
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	0	0	2,070	2,080	2,070	948	1,967,245
한국제12호스팩 (458610)	2,135	0	0	2,120	2,135	2,120	121	256,770
성우 (458650)	11,980	-220	-1.8	12,290	12,400	11,930	70,343	848,914,080
씨어스테크놀로지 (458870)	38,000	3900	11.44	34,150	38,200	34,150	624,658	23,008,706,425
위츠 (459100)	6,620	90	1.38	6,550	6,650	6,490	28,107	184,645,515
나우로보틱스 (459510)	12,970	-170	-1.29	13,160	13,260	12,890	96,034	1,256,480,545
아이빔테크놀로지 (460470)	3,115	30	.97	3,020	3,155	3,020	36,068	111,211,650
에스엠씨지 (460870)	6,640	20	.3	6,630	6,790	6,520	174,076	1,155,855,395
현대힘스 (460930)	21,100	-150	-.71	21,400	21,650	20,850	343,301	7,287,025,875
피앤에스로보틱스 (460940)	12,400	110	.9	12,290	12,700	12,160	28,254	353,294,250
아이엠비디엑스 (461030)	7,750	-130	-1.65	7,800	8,000	7,750	20,442	160,604,990
아이스크림미디어 (461300)	17,970	-240	-1.32	18,360	18,900	17,680	30,596	548,696,050
에이치엠씨제6호스팩 (462020)	2,050	5	.24	2,050	2,055	2,050	6,090	12,484,625
뉴키즈온 (462310)	6,580	150	2.33	6,420	6,910	6,320	138,481	916,104,520
이노스페이스 (462350)	11,690	-190	-1.6	11,980	12,050	11,650	32,968	389,937,865
라메디텍 (462510)	7,150	-280	-3.77	7,430	7,600	7,140	41,654	302,811,485
더즌 (462860)	5,520	250	4.74	5,330	5,730	5,280	5,246,098	29,166,259,000
아이지넷 (462980)	2,525	10	.4	2,525	2,555	2,510	60,422	152,634,140
뉴엔AI (463020)	22,400	50	.22	22,500	22,550	21,700	95,831	2,129,400,675
모티브링크 (463480)	8,360	-30	-.36	8,410	8,550	8,320	32,438	273,406,745
에스오에스랩 (464080)	9,770	-220	-2.2	10,010	10,040	9,760	196,166	1,938,931,190
티디에스팜 (464280)	10,590	80	.76	10,510	10,960	10,510	42,587	456,093,120
한국제13호스팩 (464440)	2,105	-15	-.71	2,105	2,115	2,100	6,155	12,959,975
아이언디바이스 (464500)	2,940	80	2.8	2,860	3,145	2,860	179,595	535,959,227
닷밀 (464580)	2,870	95	3.42	2,800	3,155	2,755	8,763,953	26,017,729,888
KB제27호스팩 (464680)	2,020	-10	-.49	2,020	2,030	2,020	11,659	23,552,162
교보15호스팩 (465320)	2,210	0	0	2,195	2,210	2,195	4,954	10,913,285
인스피언 (465480)	6,140	100	1.66	5,970	6,140	5,970	15,977	97,145,870
클로봇 (466100)	16,000	-430	-2.62	16,430	16,580	16,000	417,037	6,773,165,305
사이냅소프트 (466410)	12,850	-20	-.16	12,740	13,100	12,710	17,236	222,698,040
엔에이치스팩30호 (466910)	2,030	5	.25	2,035	2,035	2,020	6,846	13,829,870
IBKS제23호스팩 (467930)	2,175	0	0	2,165	2,175	2,165	106	229,580
프로티나 (468530)	16,550	-750	-4.34	17,300	17,970	16,460	334,609	5,768,570,510
유진스팩10호 (468760)	2,100	0	0	2,100	2,100	2,090	618	1,295,070
IBKS제24호스팩 (469480)	2,150	5	.23	2,130	2,150	2,130	406	868,820
아이비젼웍스 (469750)	1,395	25	1.82	1,420	1,703	1,320	63,530,828	97,268,609,339
하나30호스팩 (469880)	2,040	10	.49	2,030	2,045	2,025	13,873	28,162,690
하나31호스팩 (469900)	2,050	0	0	2,040	2,050	2,040	2,375	4,845,280
대신밸런스제17호스팩 (471050)	2,160	-5	-.23	2,160	2,165	2,155	130	280,405
셀로맥스사이언스 (471820)	5,360	50	.94	5,330	5,520	5,300	10,297	55,584,570
신영스팩10호 (472220)	2,165	-10	-.46	2,165	2,170	2,165	481	1,042,445
에스케이증권제11호스팩 (472230)	2,025	0	0	2,015	2,025	2,015	119	240,115
폰드그룹 (472850)	9,740	70	.72	9,800	9,920	9,630	35,665	348,989,060
에스케이증권제12호스팩 (473000)	2,045	0	0	2,045	2,045	2,040	1,062	2,166,610
유안타제15호스팩 (473050)	2,015	5	.25	2,010	2,015	2,005	29,207	58,694,225
비엔케이제2호스팩 (473370)	2,020	0	0	2,020	2,020	2,010	15,762	31,733,335
에스케이증권제13호스팩 (473950)	2,040	5	.25	2,035	2,040	2,035	3,148	6,406,285
노머스 (473980)	35,100	-1300	-3.57	37,800	38,000	34,750	369,492	13,357,500,800
루미르 (474170)	7,270	-130	-1.76	7,310	7,460	7,250	54,871	402,367,420
유안타제16호스팩 (474490)	2,005	0	0	2,010	2,010	2,000	12,787	25,625,150
RF시스템즈 (474610)	4,300	75	1.78	4,230	4,390	4,230	132,484	572,169,560
링크솔루션 (474650)	19,320	-310	-1.58	19,620	19,920	19,300	22,671	442,631,210
신한제12호스팩 (474660)	2,080	-5	-.24	2,075	2,080	2,070	2,624	5,431,940
신한제13호스팩 (474930)	2,130	0	0	2,115	2,130	2,105	20,669	43,670,470
엔알비 (475230)	14,310	-400	-2.72	14,660	14,810	14,050	186,647	2,686,693,975
하나32호스팩 (475240)	2,100	-10	-.47	2,100	2,115	2,100	542	1,140,465
하나33호스팩 (475250)	2,110	0	0	2,095	2,110	2,095	1,870	3,927,165
씨메스 (475400)	19,510	-220	-1.12	19,670	19,950	19,430	38,112	752,449,055
키스트론 (475430)	5,150	30	.59	5,140	5,230	5,140	26,335	136,523,260
미트박스 (475460)	11,130	290	2.68	10,880	11,350	10,790	135,086	1,500,997,220
에이럭스 (475580)	9,850	-120	-1.2	10,030	10,050	9,820	55,075	547,854,255
에스켐 (475660)	5,240	-120	-2.24	5,390	5,560	5,220	182,002	977,465,390
오름테라퓨틱 (475830)	22,850	-250	-1.08	23,350	23,450	22,650	65,256	1,491,314,800
토모큐브 (475960)	33,850	1700	5.29	33,700	34,800	32,400	387,218	12,925,208,675
오가노이드사이언스 (476040)	29,950	0	0	30,250	30,750	29,850	48,177	1,462,239,850
온코닉테라퓨틱스 (476060)	22,950	-1650	-6.71	24,600	24,900	22,950	573,351	13,587,873,625
M83 (476080)	12,380	-80	-.64	12,370	12,830	12,350	68,788	865,818,300
에이치엠씨제7호스팩 (477340)	1,998	-1	-.05	2,000	2,000	1,998	7,213	14,411,666
미래에셋비전스팩4호 (477380)	2,025	5	.25	2,020	2,025	2,015	324	655,350
미래에셋비전스팩5호 (477470)	2,065	5	.24	2,065	2,065	2,055	14,775	30,471,790
DB금융스팩12호 (477760)	2,075	0	0	2,075	2,080	2,070	4,025	8,338,723
이베스트스팩6호 (478110)	2,005	0	0	2,010	2,010	2,000	37	74,290
KB제29호스팩 (478390)	2,065	0	0	2,065	2,065	2,055	4,049	8,343,695
미래에셋비전스팩6호 (478440)	2,015	0	0	2,020	2,020	2,010	13,384	26,968,662
블랙야크아이앤씨 (478560)	3,600	-50	-1.37	3,605	3,705	3,545	97,810	351,772,327
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,060	0	0	2,050	2,065	2,050	2,470	5,070,360
위너스 (479960)	12,380	200	1.64	12,090	12,550	12,090	12,744	158,351,020
에이유브랜즈 (481070)	18,100	-720	-3.83	18,830	19,200	17,620	40,881	748,375,820
엔에이치스팩31호 (481890)	2,025	0	0	2,025	2,030	2,015	820	1,656,020
교보16호스팩 (482520)	2,035	-5	-.25	2,040	2,040	2,030	10,535	21,389,941
삼양엔씨켐 (482630)	15,730	-100	-.63	15,860	16,190	15,620	40,194	635,623,740
미래에셋비전스팩7호 (482680)	1,997	0	0	1,998	1,998	1,996	10,447	20,859,183
대신밸런스제19호스팩 (482690)	2,100	0	0	2,090	2,105	2,090	4,883	10,230,850
도우인시스 (484120)	29,600	-100	-.34	30,300	30,350	29,600	54,164	1,619,092,775
하나34호스팩 (484130)	2,050	-5	-.24	2,045	2,050	2,045	2,688	5,497,300
삼양컴텍 (484590)	13,280	-200	-1.48	14,270	14,700	13,100	1,837,073	25,541,439,745
티엑스알로보틱스 (484810)	11,030	-240	-2.13	11,150	11,320	10,960	43,702	485,886,590
KB제30호스팩 (486630)	2,050	-5	-.24	2,050	2,055	2,045	1,930	3,949,927
신한제14호스팩 (487360)	2,025	5	.25	2,020	2,025	2,015	5,051	10,191,735
키움제10호스팩 (487720)	2,060	5	.24	2,050	2,060	2,050	1,774	3,647,175
신한제15호스팩 (487830)	2,025	5	.25	2,015	2,025	2,015	7,323	14,791,675
유진스팩11호 (488060)	2,025	-5	-.25	2,025	2,030	2,025	2,295	4,649,260
교보17호스팩 (489210)	2,045	5	.25	2,040	2,050	2,035	2,422	4,932,955
바이오비쥬 (489460)	15,910	380	2.45	15,540	16,020	15,210	254,039	3,981,095,135
키움제11호스팩 (489480)	2,020	0	0	2,020	2,025	2,015	2,101	4,237,750
엘케이켐 (489500)	17,080	230	1.36	16,850	17,190	16,850	20,299	346,518,865
디비금융제13호스팩 (489730)	2,015	0	0	2,025	2,025	2,010	1,207	2,431,920
KB제31호스팩 (492220)	2,007	-3	-.15	2,010	2,010	2,005	2,111	4,235,777
유안타제17호스팩 (493790)	1,996	-2	-.1	1,997	2,000	1,996	7,149	14,276,021
신한제16호스팩 (496070)	2,005	0	0	2,000	2,005	1,999	16,281	32,563,564
한화플러스제5호스팩 (498390)	1,999	-1	-.05	2,000	2,005	1,999	6,093	12,186,304
글로벌에스엠 (900070)	458	-2	-.43	460	468	455	66,375	30,465,216
애머릿지 (900100)	1,081	-9	-.83	1,090	1,120	1,073	335,884	364,432,332
이스트아시아홀딩스 (900110)	88	7	8.64	81	90	80	58,727,748	5,060,089,713
씨엑스아이 (900120)	589	11	1.9	581	594	578	95,928	56,031,753
크리스탈신소재 (900250)	818	4	.49	814	823	806	227,015	185,366,296
로스웰 (900260)	1,030	-7	-.68	1,083	1,083	1,030	131,574	136,883,969
헝셩그룹 (900270)	237	0	0	237	238	234	1,116,351	263,539,250
GRT (900290)	3,015	15	.5	3,000	3,050	2,985	94,717	286,212,920
오가닉티코스메틱 (900300)	377	7	1.89	378	386	370	1,291,342	488,609,706
컬러레이 (900310)	680	-8	-1.16	679	685	670	19,366	13,125,806
윙입푸드 (900340)	1,132	9	.8	1,127	1,183	1,127	195,579	225,504,531
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,740	120	.95	12,660	12,840	12,490	113,266	1,433,725,450
코오롱티슈진 (950160)	36,300	-150	-.41	37,000	37,150	36,100	128,896	4,696,525,150
JTC (950170)	6,130	180	3.03	6,040	6,240	5,950	94,052	578,629,755
고스트스튜디오 (950190)	9,900	10	.1	9,900	10,090	9,840	17,965	178,347,530
소마젠 (950200)	3,785	-20	-.53	3,830	3,865	3,735	20,873	79,732,135
네오이뮨텍 (950220)	950	-58	-5.75	1,008	1,022	918	2,341,049	2,253,617,128

Leave a Comment 응답 취소