KOSDAQ 일별 조회 데이터 [1802] (2025-09-12)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	211,500	-1500	-.7	213,500	215,500	207,500	98,067	20,801,374,500
중앙에너비스 (000440)	14,330	-130	-.9	14,400	14,440	14,240	8,287	118,747,270
디비금융제14호스팩 (0004Y0)	2,005	0	0	2,005	2,005	1,999	2,135	4,269,737
에스엔시스 (0008Z0)	46,650	-1950	-4.01	49,100	49,250	46,450	230,611	10,863,455,325
신라섬유 (001000)	1,950	47	2.47	1,903	1,970	1,885	48,080	92,519,888
제이피아이헬스케어 (0010V0)	17,090	-1440	-7.77	18,470	18,720	17,030	539,494	9,462,735,095
안국약품 (001540)	7,850	40	.51	7,820	7,850	7,780	26,103	203,993,255
무림SP (001810)	1,582	-9	-.57	1,596	1,600	1,572	18,812	29,786,096
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,520	10	.22	4,510	4,540	4,505	19,516	88,187,435
삼일기업공사 (002290)	3,460	-5	-.14	3,470	3,475	3,435	52,539	181,677,975
한탑 (002680)	785	52	7.09	737	885	737	3,837,179	3,158,973,015
신신제약 (002800)	5,720	-20	-.35	5,760	5,770	5,680	36,885	210,822,405
선광 (003100)	19,670	-10	-.05	19,680	19,730	19,640	20,773	408,924,530
대주산업 (003310)	1,707	15	.89	1,692	1,707	1,674	141,602	240,232,255
하림지주 (003380)	8,120	50	.62	8,200	8,250	8,080	771,907	6,306,092,295
KB제32호스팩 (0037T0)	2,000	-5	-.25	2,005	2,005	2,000	1,921	3,842,742
에이스침대 (003800)	28,800	300	1.05	28,500	28,950	28,500	4,671	134,608,550
교보18호스팩 (0041B0)	2,035	0	0	2,035	2,040	2,030	26,887	54,738,837
엘에스스팩1호 (0041J0)	2,010	0	0	2,010	2,015	2,000	59,302	119,220,595
하나35호스팩 (0041L0)	2,000	0	0	2,000	2,005	1,998	26,880	53,758,939
삼성스팩10호 (0044K0)	1,990	1	.05	1,990	1,991	1,989	114,577	228,001,276
한국가구 (004590)	5,220	0	0	5,220	5,250	5,150	52,965	274,613,360
창해에탄올 (004650)	10,070	50	.5	10,070	10,130	10,010	21,251	214,033,200
대륙제관 (004780)	3,760	-10	-.27	3,770	3,775	3,760	12,185	45,900,205
동국산업 (005160)	3,275	45	1.39	3,240	3,305	3,230	162,454	529,843,360
동진쎄미켐 (005290)	36,200	2600	7.74	34,250	36,900	34,000	2,234,862	80,583,431,375
푸드웰 (005670)	7,520	-70	-.92	7,820	8,280	7,520	318,605	2,527,872,750
대원산업 (005710)	12,270	0	0	12,290	12,370	12,160	18,958	232,161,185
한일사료 (005860)	3,490	10	.29	3,510	3,510	3,465	123,747	431,654,241
매일홀딩스 (005990)	11,090	20	.18	11,040	11,160	10,940	2,062	22,856,370
국영지앤엠 (006050)	1,309	9	.69	1,303	1,310	1,292	148,307	193,239,473
피제이전자 (006140)	5,250	80	1.55	5,190	5,310	5,140	51,818	270,837,460
동구바이오제약 (006620)	5,050	-50	-.98	5,100	5,130	5,050	47,960	243,093,515
서부T&D (006730)	10,340	40	.39	10,290	10,480	10,210	390,751	4,046,221,755
보성파워텍 (006910)	4,140	-80	-1.9	4,210	4,330	4,090	4,475,177	18,820,494,585
모헨즈 (006920)	3,220	-55	-1.68	3,300	3,300	3,200	65,844	212,687,419
푸른저축은행 (007330)	10,010	-40	-.4	10,050	10,110	9,980	13,938	139,825,450
진양제약 (007370)	5,810	30	.52	5,800	5,810	5,730	48,694	281,543,825
네이처셀 (007390)	24,350	1250	5.41	23,200	24,450	22,800	641,874	15,181,076,300
와이엠 (007530)	2,775	10	.36	2,740	2,790	2,740	9,595	26,598,955
대원 (007680)	4,605	30	.66	4,555	4,615	4,530	8,255	37,777,145
소노스퀘어 (007720)	831	-9	-1.07	833	837	829	107,471	89,440,035
한일화학 (007770)	9,070	20	.22	9,110	9,250	8,900	4,132	37,561,720
에스엠코어 (007820)	4,600	-165	-3.46	4,760	4,870	4,580	1,128,687	5,307,446,517
원풍물산 (008290)	548	2	.37	546	561	540	147,369	80,998,380
원풍 (008370)	4,430	-5	-.11	4,435	4,450	4,410	6,011	26,619,195
부스타 (008470)	3,980	10	.25	3,965	4,010	3,965	5,481	21,824,000
대동기어 (008830)	16,280	80	.49	16,210	16,320	16,140	42,081	681,986,760
삼아제약 (009300)	17,450	200	1.16	17,320	17,450	17,210	11,850	205,225,920
포스코엠텍 (009520)	13,020	160	1.24	12,900	13,060	12,900	145,741	1,892,318,140
삼보산업 (009620)	1,935	13	.68	1,933	1,946	1,900	155,242	298,781,119
이렘 (009730)	923	-22	-2.33	944	944	915	573,071	531,884,904
엠에스씨 (009780)	12,490	2880	29.97	12,490	12,490	12,490	641,631	8,013,971,190
대한광통신 (010170)	1,653	1	.06	1,657	1,760	1,611	10,199,394	16,974,228,002
흥국 (010240)	5,160	50	.98	5,110	5,230	5,110	26,884	138,217,410
아이티센엔텍 (010280)	1,222	73	6.35	1,150	1,239	1,150	1,161,859	1,409,348,211
오리콤 (010470)	6,220	20	.32	6,200	6,220	6,180	16,856	104,433,510
경동제약 (011040)	5,950	-30	-.5	6,000	6,010	5,950	31,684	189,155,445
형지I&C (011080)	779	-2	-.26	781	790	775	352,094	274,189,206
유니크 (011320)	4,010	50	1.26	4,000	4,090	3,975	116,471	467,388,174
서한 (011370)	951	1	.11	948	958	944	144,727	137,402,089
세보엠이씨 (011560)	12,710	140	1.11	12,600	12,720	12,520	40,321	509,247,720
뉴인텍 (012340)	493	5	1.02	488	501	480	263,692	129,050,241
원일특강 (012620)	8,490	-70	-.82	8,570	8,590	8,400	11,535	97,709,905
리드코프 (012700)	4,165	5	.12	4,130	4,185	4,130	62,015	257,836,842
신일제약 (012790)	6,230	-40	-.64	6,290	6,290	6,200	40,423	251,448,200
모베이스전자 (012860)	1,393	2	.14	1,391	1,400	1,390	74,161	103,266,339
하이록코리아 (013030)	36,850	-1650	-4.29	38,500	38,800	36,550	221,793	8,215,810,200
동원개발 (013120)	2,885	30	1.05	2,865	2,890	2,835	41,107	117,951,753
아진산업 (013310)	3,295	-15	-.45	3,310	3,330	3,250	374,433	1,228,500,475
THE CUBE& (013720)	1,039	-5	-.48	1,048	1,056	1,036	127,174	132,998,020
스페코 (013810)	2,900	-130	-4.29	3,050	3,050	2,890	528,865	1,559,044,980
아가방컴퍼니 (013990)	5,120	40	.79	5,090	5,160	5,050	178,140	910,173,415
메디앙스 (014100)	2,015	-15	-.74	2,030	2,035	2,000	23,047	46,440,705
원익큐브 (014190)	1,523	-7	-.46	1,531	1,537	1,517	102,963	157,399,581
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,568	-3	-.19	1,571	1,579	1,558	122,294	191,689,080
고려제약 (014570)	4,585	5	.11	4,595	4,600	4,580	16,966	77,810,305
성광벤드 (014620)	34,150	-1600	-4.48	35,600	35,650	33,700	455,381	15,579,280,500
오리엔탈정공 (014940)	12,240	-300	-2.39	12,940	12,990	12,100	3,348,897	42,087,683,860
삼륭물산 (014970)	7,840	90	1.16	7,760	7,890	7,640	53,866	418,705,165
코콤 (015710)	4,120	-5	-.12	4,150	4,150	4,090	26,688	109,937,972
성우하이텍 (015750)	6,060	-60	-.98	6,120	6,140	6,050	244,240	1,488,402,000
리더스코스메틱 (016100)	2,405	0	0	2,420	2,420	2,370	9,243	22,187,422
SGC E&C (016250)	14,500	30	.21	14,580	14,690	14,300	10,529	151,755,590
큐캐피탈 (016600)	261	0	0	262	262	257	144,145	37,436,618
디모아 (016670)	6,350	-70	-1.09	6,370	6,500	6,260	23,452	148,492,050
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,210	17	1.42	1,194	1,216	1,193	81,169	97,743,069
신원종합개발 (017000)	2,705	-5	-.18	2,710	2,745	2,705	31,424	85,670,990
인터엠 (017250)	1,146	1	.09	1,145	1,150	1,126	17,562	20,092,036
삼현철강 (017480)	4,755	5	.11	4,755	4,755	4,720	8,814	41,805,690
세명전기 (017510)	10,260	110	1.08	10,150	10,700	9,990	1,363,084	14,110,864,280
대림제지 (017650)	7,310	20	.27	7,290	7,320	7,250	13,389	97,624,920
한국알콜 (017890)	9,420	60	.64	9,370	9,520	9,360	26,078	245,725,950
유니슨 (018000)	1,202	27	2.3	1,195	1,242	1,155	8,032,949	9,670,904,230
진로발효 (018120)	19,170	-170	-.88	19,200	19,480	19,170	2,886	55,645,460
브이티 (018290)	30,400	-50	-.16	30,700	30,750	30,100	491,801	14,926,048,600
삼목에스폼 (018310)	22,600	0	0	22,800	22,850	22,550	27,020	611,507,375
우진비앤지 (018620)	965	10	1.05	956	979	956	24,555	23,726,296
서울제약 (018680)	3,185	-15	-.47	3,200	3,210	3,175	8,669	27,633,090
바른손 (018700)	1,124	-4	-.35	1,116	1,130	1,111	60,939	68,212,000
베뉴지 (019010)	2,460	10	.41	2,435	2,460	2,435	11,012	26,971,340
와이지-원 (019210)	5,500	10	.18	5,490	5,530	5,460	75,258	413,731,430
일지테크 (019540)	4,140	10	.24	4,145	4,175	4,125	12,373	51,202,885
SBI인베스트먼트 (019550)	770	15	1.99	755	777	755	402,141	308,215,455
플루토스 (019570)	312	0	0	312	319	310	344,189	107,813,540
글로본 (019660)	2,945	10	.34	2,935	2,970	2,895	9,678	28,324,745
서연탑메탈 (019770)	3,905	-25	-.64	3,930	3,930	3,870	32,349	125,970,130
에너토크 (019990)	7,670	-120	-1.54	7,750	7,790	7,420	194,892	1,481,261,905
대신정보통신 (020180)	1,008	5	.5	1,007	1,010	999	262,432	263,950,466
대동금속 (020400)	6,060	10	.17	6,050	6,060	6,000	8,606	52,037,470
시공테크 (020710)	3,840	20	.52	3,850	3,850	3,805	22,946	87,701,280
대호특수강 (021040)	1,573	-100	-5.98	1,659	1,673	1,550	635,023	1,009,345,197
대호특수강우 (021045)	2,880	-20	-.69	2,830	2,880	2,815	10,551	29,895,100
에이티넘인베스트 (021080)	2,725	145	5.62	2,585	2,775	2,585	899,972	2,444,863,228
KCC건설 (021320)	5,340	-70	-1.29	5,400	5,400	5,330	8,312	44,526,830
한국큐빅 (021650)	2,400	5	.21	2,395	2,400	2,360	8,738	20,796,905
메이슨캐피탈 (021880)	307	6	1.99	301	309	301	284,302	86,753,268
티케이지애강 (022220)	844	-1	-.12	845	845	839	76,174	64,028,412
태광 (023160)	28,150	-1250	-4.25	29,600	29,600	27,700	467,779	13,219,442,100
유진기업 (023410)	3,425	-20	-.58	3,445	3,475	3,405	225,275	770,690,213
제이스코홀딩스 (023440)	1,580	-27	-1.68	1,604	1,608	1,575	587,485	931,146,517
삼보판지 (023600)	9,730	50	.52	9,620	9,760	9,550	32,507	313,819,930
한국캐피탈 (023760)	802	9	1.13	794	808	793	215,866	172,606,956
플레이위드 (023770)	4,130	-10	-.24	4,200	4,200	3,885	80,460	329,862,810
동일스틸럭스 (023790)	3,650	-205	-5.32	3,720	3,955	3,440	6,447,976	23,886,684,994
풍국주정 (023900)	9,490	160	1.71	9,360	9,510	9,340	17,152	162,159,240
대한약품 (023910)	30,350	50	.17	30,200	30,500	30,200	6,009	182,024,025
흥구석유 (024060)	12,290	-210	-1.68	12,400	12,400	12,260	100,734	1,240,522,810
KB오토시스 (024120)	3,475	20	.58	3,455	3,495	3,455	16,709	57,855,988
한일단조 (024740)	2,195	-35	-1.57	2,225	2,225	2,175	481,184	1,058,059,340
유성티엔에스 (024800)	2,490	-15	-.6	2,505	2,570	2,490	15,128	37,965,425
세원물산 (024830)	9,870	120	1.23	9,800	9,900	9,610	6,157	59,837,220
KBI메탈 (024840)	1,801	10	.56	1,798	1,810	1,793	144,880	260,660,285
HLB이노베이션 (024850)	1,707	24	1.43	1,700	1,732	1,666	270,237	459,733,948
케이피에프 (024880)	5,600	-70	-1.23	5,670	5,690	5,500	238,588	1,326,202,525
경창산업 (024910)	1,592	1	.06	1,592	1,596	1,586	35,163	55,923,599
PN풍년 (024940)	4,510	65	1.46	4,445	4,520	4,445	34,273	154,091,780
삼천리자전거 (024950)	4,590	-30	-.65	4,620	4,635	4,575	27,900	128,170,860
시노펙스 (025320)	7,540	530	7.56	7,050	7,600	7,050	1,735,822	12,831,498,450
DH오토웨어 (025440)	795	8	1.02	787	795	780	112,675	88,547,939
한국선재 (025550)	4,360	-235	-5.11	4,630	4,670	4,350	2,466,933	10,968,882,957
한국정보통신 (025770)	8,990	-10	-.11	9,000	9,080	8,870	14,025	125,473,965
신라에스지 (025870)	5,490	-10	-.18	5,500	5,560	5,460	4,939	27,079,865
케이씨피드 (025880)	2,885	55	1.94	2,845	2,885	2,825	61,853	175,796,160
동화기업 (025900)	9,580	230	2.46	9,450	9,700	9,430	86,572	828,631,295
동신건설 (025950)	17,780	80	.45	17,720	17,950	17,530	25,775	456,824,240
아난티 (025980)	8,700	20	.23	8,650	8,720	8,510	680,221	5,869,924,685
제이에스티나 (026040)	3,520	55	1.59	3,465	3,535	3,410	143,089	499,696,834
특수건설 (026150)	6,820	40	.59	6,780	6,850	6,700	51,175	345,814,915
광진실업 (026910)	2,795	5	.18	2,805	2,820	2,785	6,877	19,215,298
서울전자통신 (027040)	212	3	1.44	207	217	207	115,143	24,339,438
코리아나 (027050)	2,810	45	1.63	2,785	2,820	2,765	210,309	589,033,505
아주IB투자 (027360)	2,290	10	.44	2,280	2,335	2,270	419,117	967,205,079
상보 (027580)	949	8	.85	941	970	920	347,474	328,590,146
팜스토리 (027710)	1,200	6	.5	1,199	1,203	1,191	188,374	225,458,844
대성창투 (027830)	1,750	25	1.45	1,722	1,765	1,722	223,520	390,796,358
휴맥스홀딩스 (028080)	1,887	12	.64	1,914	1,914	1,875	17,330	32,736,864
HLB (028300)	39,050	-100	-.26	39,200	39,350	38,550	340,935	13,287,469,300
광무 (029480)	2,850	95	3.45	2,800	2,900	2,710	473,317	1,344,796,760
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,750	150	.56	26,850	27,200	26,550	264,178	7,100,720,550
원익홀딩스 (030530)	11,230	-1030	-8.4	12,200	12,200	11,150	5,929,211	67,427,136,675
양지사 (030960)	8,410	80	.96	8,330	8,420	8,300	26,869	224,364,145
아이즈비전 (031310)	1,648	0	0	1,648	1,650	1,627	81,380	133,788,275
에스에이엠티 (031330)	3,065	50	1.66	3,015	3,075	3,015	281,704	861,452,767
오스템 (031510)	1,086	-2	-.18	1,087	1,088	1,073	45,774	49,404,562
디에이치엑스컴퍼니 (031860)	911	10	1.11	924	990	899	177,421	164,575,171
피에스케이홀딩스 (031980)	38,600	-50	-.13	39,300	39,700	38,050	260,801	10,129,451,425
아즈텍WB (032080)	1,371	-11	-.8	1,382	1,385	1,364	11,373	15,564,807
다우데이타 (032190)	17,790	90	.51	17,850	17,920	17,640	89,100	1,583,539,020
삼일 (032280)	1,396	6	.43	1,390	1,398	1,386	17,602	24,497,927
한국파마 (032300)	14,140	10	.07	14,280	14,280	14,140	4,377	62,016,265
케이엠더블유 (032500)	13,800	480	3.6	13,400	13,820	13,190	141,796	1,919,706,245
TJ미디어 (032540)	6,060	-20	-.33	6,100	6,100	5,970	12,112	72,986,710
피델릭스 (032580)	1,194	0	0	1,196	1,208	1,188	583,781	697,307,011
유비케어 (032620)	4,250	45	1.07	4,210	4,255	4,185	230,113	973,901,974
소프트센 (032680)	297	1	.34	299	302	296	315,253	94,118,430
소프트센우 (032685)	6,340	50	.79	6,300	6,380	6,260	1,068	6,752,570
삼진 (032750)	4,110	10	.24	4,140	4,140	4,090	8,167	33,557,930
엠젠솔루션 (032790)	913	-3	-.33	917	928	907	74,348	68,025,099
판타지오 (032800)	502	5	1.01	497	503	493	261,620	130,079,779
우리기술 (032820)	3,890	-65	-1.64	3,840	3,920	3,760	11,209,192	43,236,358,206
비트컴퓨터 (032850)	5,170	10	.19	5,160	5,180	5,120	47,059	242,207,795
더라미 (032860)	1,430	-26	-1.79	1,444	1,449	1,400	194,506	275,899,135
원익 (032940)	7,270	-160	-2.15	7,600	7,600	7,220	473,217	3,469,057,050
동일기연 (032960)	12,270	40	.33	12,230	12,350	12,120	16,422	201,055,570
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	871	7	.81	859	875	857	4,031	3,503,319
제룡전기 (033100)	35,450	-50	-.14	35,750	36,050	35,350	89,455	3,187,181,400
디지틀조선 (033130)	1,546	-4	-.26	1,550	1,567	1,531	199,886	308,601,075
엠케이전자 (033160)	8,630	60	.7	8,710	8,800	8,580	138,349	1,203,095,700
시그네틱스 (033170)	639	7	1.11	633	650	630	402,589	256,972,247
모아텍 (033200)	3,220	-70	-2.13	3,255	3,305	3,180	21,806	70,365,639
인성정보 (033230)	2,120	-20	-.93	2,160	2,160	2,120	649,254	1,386,962,091
코웰패션 (033290)	2,230	40	1.83	2,200	2,235	2,185	89,942	198,199,110
엠투엔 (033310)	2,160	115	5.62	2,040	2,320	2,030	1,773,633	3,878,549,390
제이씨현시스템 (033320)	5,150	30	.59	5,140	5,210	5,080	121,604	624,610,320
좋은사람들 (033340)	2,030	10	.5	2,005	2,040	1,986	1,526,902	3,084,919,879
동성화인텍 (033500)	32,050	-1500	-4.47	33,400	33,450	31,700	346,141	11,118,900,450
파라텍 (033540)	1,335	-6	-.45	1,342	1,353	1,304	231,942	309,113,110
블루콤 (033560)	3,380	-15	-.44	3,380	3,500	3,340	30,187	102,051,975
네패스 (033640)	13,490	390	2.98	13,200	13,640	13,190	152,911	2,055,986,465
피노 (033790)	4,150	45	1.1	4,090	4,170	3,980	180,765	744,532,341
티비씨 (033830)	694	7	1.02	685	713	685	171,632	119,514,014
해성산업 (034810)	8,450	-70	-.82	8,620	8,620	8,040	111,150	942,592,995
해성산업1우 (03481K)	7,810	80	1.03	7,890	7,890	7,700	1,941	15,075,910
조아제약 (034940)	1,197	3	.25	1,205	1,264	1,174	352,582	427,390,278
한국기업평가 (034950)	98,300	-400	-.41	98,500	98,900	98,200	1,010	99,539,900
그래디언트 (035080)	14,520	20	.14	14,470	14,620	14,430	17,022	247,283,575
프럼파스트 (035200)	3,820	-5	-.13	3,810	3,850	3,765	45,389	172,089,030
골드앤에스 (035290)	383	-2	-.52	383	389	380	111,013	42,735,278
기산텔레콤 (035460)	1,825	0	0	1,825	1,828	1,809	25,526	46,474,377
KG이니시스 (035600)	10,490	120	1.16	10,400	10,560	10,370	128,014	1,340,907,385
솔본 (035610)	4,190	-30	-.71	4,235	4,235	4,160	27,434	114,718,079
바른손이앤에이 (035620)	488	4	.83	484	488	483	67,846	32,860,143
CJ ENM (035760)	75,000	2400	3.31	73,300	75,600	72,800	86,509	6,461,813,350
이지홀딩스 (035810)	3,900	-5	-.13	3,900	3,915	3,880	75,402	293,589,775
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	76,800	1200	1.59	76,200	77,200	75,900	375,322	28,733,520,550
예림당 (036000)	3,335	-25	-.74	3,360	3,435	3,270	51,474	170,838,135
아비코전자 (036010)	7,220	130	1.83	7,110	7,400	7,070	185,550	1,345,830,095
케이티알파 (036030)	5,330	70	1.33	5,270	5,360	5,240	36,859	194,795,635
위지트 (036090)	716	3	.42	712	720	708	276,454	197,247,977
서울평가정보 (036120)	2,230	5	.22	2,225	2,230	2,195	27,755	61,415,985
에이치엠넥스 (036170)	898	9	1.01	893	900	885	23,485	20,901,547
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,700	-1750	-5.08	34,200	34,200	32,450	41,491	1,369,429,175
유니셈 (036200)	8,750	110	1.27	8,750	9,050	8,650	997,677	8,842,205,935
오상헬스케어 (036220)	16,570	140	.85	16,320	16,650	16,240	15,843	260,686,020
대성미생물 (036480)	7,810	20	.26	7,790	7,830	7,730	3,124	24,336,000
SFA반도체 (036540)	3,555	10	.28	3,590	3,625	3,520	763,531	2,721,434,062
KZ정밀 (036560)	16,050	250	1.58	15,800	16,170	15,800	7,411	118,848,230
감성코퍼레이션 (036620)	6,430	680	11.83	6,300	6,710	5,950	9,017,374	57,863,236,345
세종텔레콤 (036630)	5,300	-20	-.38	5,260	5,380	5,250	6,400	34,028,585
HRS (036640)	5,460	-40	-.73	5,460	5,480	5,420	85,959	468,088,200
삼양케이씨아이 (036670)	6,660	20	.3	6,650	6,660	6,550	21,749	144,001,940
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,730	38	2.25	1,693	1,762	1,681	453,391	784,239,755
나이스정보통신 (036800)	23,300	-100	-.43	23,400	23,450	23,100	6,528	151,793,500
에프에스티 (036810)	28,400	100	.35	29,000	29,000	27,800	294,247	8,339,957,675
솔브레인홀딩스 (036830)	42,800	600	1.42	42,900	43,500	42,350	81,932	3,507,186,825
진성티이씨 (036890)	12,880	-20	-.16	13,000	13,030	12,600	140,185	1,786,194,660
주성엔지니어링 (036930)	28,650	-100	-.35	28,900	29,400	28,450	586,537	17,001,698,050
파워넷 (037030)	3,240	-5	-.15	3,210	3,290	3,175	145,642	468,092,105
파세코 (037070)	5,960	0	0	6,110	6,110	5,910	49,106	293,892,865
한국팩키지 (037230)	2,085	-20	-.95	2,125	2,140	2,085	52,001	110,036,435
인지디스플레 (037330)	1,449	-2	-.14	1,450	1,455	1,439	35,084	50,651,167
성도이엔지 (037350)	4,935	25	.51	4,910	4,985	4,910	83,518	412,712,645
EG (037370)	5,600	-60	-1.06	5,640	5,720	5,570	30,053	169,409,460
우리엔터프라이즈 (037400)	1,116	2	.18	1,115	1,123	1,112	28,128	31,370,759
희림 (037440)	4,620	-25	-.54	4,650	4,720	4,610	77,569	360,776,165
삼지전자 (037460)	11,570	130	1.14	11,440	11,700	11,410	43,374	503,127,615
쎄니트 (037760)	1,752	-12	-.68	1,764	1,765	1,740	2,241	3,934,819
엘컴텍 (037950)	902	18	2.04	884	910	877	435,257	390,829,145
제일테크노스 (038010)	7,160	-480	-6.28	7,560	7,590	7,120	278,599	2,013,850,605
루멘스 (038060)	789	1	.13	788	790	780	68,613	53,943,050
서린바이오 (038070)	6,870	60	.88	6,850	6,890	6,820	12,375	84,769,100
에코플라스틱 (038110)	3,545	-65	-1.8	3,600	3,625	3,545	366,713	1,308,197,745
마크로젠 (038290)	15,800	70	.45	15,730	15,810	15,650	12,974	204,151,790
레드캡투어 (038390)	12,110	-30	-.25	12,140	12,140	12,060	16,923	204,784,385
바이오스마트 (038460)	3,110	5	.16	3,140	3,200	3,105	112,469	352,705,511
삼표시멘트 (038500)	3,420	40	1.18	3,405	3,445	3,355	241,639	820,451,171
케이바이오 (038530)	262	1	.38	263	264	260	287,737	75,076,755
상상인 (038540)	2,110	20	.96	2,090	2,120	2,055	79,162	165,490,325
위즈코프 (038620)	601	7	1.18	594	601	594	285,114	170,076,171
에스넷 (038680)	3,935	25	.64	3,920	3,985	3,900	46,532	183,197,675
에코바이오 (038870)	3,930	60	1.55	3,950	3,950	3,870	48,325	189,367,277
아이에이 (038880)	186	-2	-1.06	185	188	181	1,997,221	369,480,677
파인디지털 (038950)	3,390	5	.15	3,390	3,580	3,385	3,845	13,323,634
현대에이치티 (039010)	7,150	-10	-.14	7,160	7,190	7,100	25,210	179,828,720
이건홀딩스 (039020)	5,270	10	.19	5,280	5,310	5,230	111,546	587,506,060
이오테크닉스 (039030)	217,000	6000	2.84	215,500	223,500	215,000	136,020	29,793,491,750
오스코텍 (039200)	43,500	-650	-1.47	43,900	44,050	42,750	265,946	11,563,886,150
경남스틸 (039240)	3,140	-20	-.63	3,160	3,195	3,100	177,824	560,072,417
인포뱅크 (039290)	5,990	40	.67	5,940	6,030	5,940	16,808	100,707,420
세중 (039310)	1,533	22	1.46	1,511	1,534	1,511	9,887	15,029,042
한국경제TV (039340)	5,710	100	1.78	5,640	5,710	5,590	9,181	51,999,635
케이엘넷 (039420)	3,035	10	.33	3,030	3,045	3,015	60,025	181,963,820
에스티아이 (039440)	19,450	230	1.2	19,420	19,860	19,220	340,949	6,662,129,995
다산네트웍스 (039560)	3,335	-15	-.45	3,370	3,370	3,285	206,866	685,809,363
화성밸브 (039610)	9,940	-120	-1.19	10,140	10,180	9,920	139,398	1,391,617,995
한국정보공학 (039740)	3,360	-205	-5.75	3,520	3,845	3,265	1,030,680	3,574,007,335
오로라 (039830)	20,250	150	.75	20,100	20,300	19,780	199,142	3,984,503,820
디오 (039840)	17,500	280	1.63	17,160	17,540	17,100	49,533	861,828,450
나노엔텍 (039860)	3,535	-5	-.14	3,525	3,570	3,515	146,402	517,342,957
폴라리스AI (039980)	2,480	40	1.64	2,450	2,520	2,435	885,992	2,206,631,063
누리플렉스 (040160)	4,555	15	.33	4,545	4,610	4,510	13,894	63,579,435
YTN (040300)	2,810	5	.18	2,805	2,825	2,790	47,165	132,170,555
크레오에스지 (040350)	396	5	1.28	391	413	379	1,212,585	481,302,969
정상제이엘에스 (040420)	6,420	20	.31	6,440	6,440	6,380	14,416	92,280,390
SG&G (040610)	1,844	-2	-.11	1,846	1,848	1,829	42,686	78,438,962
아이씨디 (040910)	3,925	25	.64	3,920	3,935	3,855	21,219	82,900,930
폴라리스오피스 (041020)	5,840	230	4.1	5,660	5,880	5,600	1,092,460	6,316,894,665
우리기술투자 (041190)	10,880	-90	-.82	11,000	11,060	10,700	1,181,652	12,889,637,050
현대에버다임 (041440)	8,010	30	.38	8,050	8,050	7,960	60,452	482,717,245
한국전자인증 (041460)	4,230	20	.48	4,210	4,235	4,185	108,305	456,017,076
에스엠 (041510)	143,200	400	.28	143,100	143,500	141,700	91,504	13,062,704,450
이엘씨 (041520)	8,190	160	1.99	8,210	8,350	7,980	24,759	202,595,960
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	27,700	150	.54	27,550	28,150	27,250	39,729	1,102,828,900
폴라리스AI파마 (041910)	6,600	130	2.01	6,580	6,660	6,490	43,004	283,222,530
메디아나 (041920)	5,350	-40	-.74	5,400	5,470	5,290	67,178	358,775,535
동아화성 (041930)	6,390	80	1.27	6,510	6,580	6,320	185,354	1,195,478,540
코미팜 (041960)	6,560	70	1.08	6,570	6,580	6,420	181,556	1,181,648,470
카페24 (042000)	40,500	-50	-.12	40,600	40,900	40,300	79,505	3,227,956,600
케이피엠테크 (042040)	255	-2	-.78	257	258	253	387,752	98,935,434
에스씨디 (042110)	1,371	3	.22	1,371	1,376	1,307	65,188	88,713,400
비츠로테크 (042370)	8,610	10	.12	8,590	8,670	8,490	181,835	1,560,098,495
네오위즈홀딩스 (042420)	25,350	750	3.05	24,650	25,500	24,550	13,731	345,571,450
링네트 (042500)	4,810	15	.31	4,900	4,900	4,735	37,770	180,822,985
라온시큐어 (042510)	10,400	160	1.56	10,240	10,400	10,230	53,558	551,693,230
한스바이오메드 (042520)	11,720	460	4.09	11,330	11,920	10,970	466,113	5,332,645,665
새로닉스 (042600)	8,000	80	1.01	7,920	8,150	7,920	7,454	60,027,900
상지건설 (042940)	11,100	-150	-1.33	11,250	11,250	11,010	129,389	1,433,563,960
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,669	16	.97	1,653	1,710	1,652	216,494	362,429,773
바텍 (043150)	22,850	650	2.93	22,250	22,950	22,250	40,447	914,412,200
파루 (043200)	1,189	50	4.39	1,164	1,260	1,163	1,693,126	2,045,403,442
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,093	7	.64	1,087	1,104	1,084	202,025	221,504,559
에쎈테크 (043340)	502	0	0	502	502	496	24,049	12,003,003
디지아이 (043360)	2,275	30	1.34	2,260	2,395	2,250	20,400	47,043,470
피에이치에이 (043370)	11,440	0	0	11,410	11,540	11,350	10,648	121,999,630
웰킵스하이텍 (043590)	677	-10	-1.46	681	687	670	27,484	18,593,575
KT지니뮤직 (043610)	2,105	15	.72	2,095	2,110	2,085	38,435	80,533,855
국순당 (043650)	4,505	20	.45	4,495	4,525	4,470	19,762	88,846,855
서울리거 (043710)	976	-15	-1.51	991	999	971	36,339	35,751,962
자연과환경 (043910)	722	5	.7	720	725	705	1,012,667	726,350,002
KD (044180)	808	-29	-3.46	873	898	800	3,162,071	2,599,051,573
위닉스 (044340)	5,880	-20	-.34	5,900	5,940	5,820	26,104	152,771,760
빌리언스 (044480)	548	18	3.4	576	654	530	57,799,599	35,567,335,687
태웅 (044490)	33,150	-1000	-2.93	33,650	34,150	32,550	360,105	11,873,091,200
에이치케이 (044780)	1,370	13	.96	1,357	1,370	1,357	42,517	58,101,845
이글벳 (044960)	4,280	10	.23	4,270	4,290	4,265	28,203	120,556,430
에이치엔에스하이텍 (044990)	14,740	70	.48	14,550	14,780	14,410	6,173	89,963,455
오공 (045060)	2,555	15	.59	2,545	2,575	2,540	4,521	11,553,485
한양이엔지 (045100)	19,960	350	1.78	19,930	20,350	19,750	158,363	3,171,268,870
성우테크론 (045300)	3,035	-5	-.16	3,040	3,040	3,015	5,085	15,384,232
토탈소프트 (045340)	9,310	150	1.64	9,240	9,750	9,070	147,855	1,367,863,545
대아티아이 (045390)	4,580	0	0	4,585	4,595	4,530	526,796	2,401,627,061
정원엔시스 (045510)	1,025	33	3.33	1,099	1,099	992	305,545	317,362,732
크린앤사이언스 (045520)	4,095	40	.99	4,075	4,100	4,035	5,757	23,504,975
에이텍 (045660)	13,200	50	.38	13,160	13,360	13,110	27,342	361,783,870
코아시아 (045970)	6,330	140	2.26	6,230	6,450	6,100	815,314	5,138,224,770
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,530	-35	-.98	3,670	3,715	3,490	843,484	3,001,197,683
HLB파나진 (046210)	1,730	-2	-.12	1,732	1,754	1,729	68,166	118,577,616
백금T&A (046310)	2,780	-15	-.54	2,790	2,790	2,750	34,923	96,478,120
삼화네트웍스 (046390)	1,487	-8	-.54	1,504	1,509	1,475	388,925	578,558,591
KG모빌리언스 (046440)	5,260	30	.57	5,230	5,300	5,220	67,693	355,663,755
서울반도체 (046890)	6,710	50	.75	6,660	6,750	6,660	135,315	907,494,925
우원개발 (046940)	3,300	10	.3	3,290	3,315	3,230	90,238	294,759,025
우리로 (046970)	1,295	18	1.41	1,280	1,306	1,280	257,313	333,129,836
한빛소프트 (047080)	1,307	12	.93	1,297	1,316	1,296	46,915	61,232,261
파워로직스 (047310)	4,370	35	.81	4,335	4,380	4,330	83,564	364,224,755
이스트소프트 (047560)	22,250	1300	6.21	21,200	22,350	20,950	373,327	8,226,610,225
코데즈컴바인 (047770)	1,962	27	1.4	1,948	1,963	1,910	252,625	492,409,312
초록뱀미디어 (047820)	7,370	220	3.08	7,150	7,470	7,120	302,969	2,213,447,820
HLB제약 (047920)	14,230	220	1.57	14,150	14,290	13,850	90,867	1,285,495,140
현대바이오 (048410)	5,790	90	1.58	5,720	5,870	5,720	484,237	2,804,675,870
유라테크 (048430)	8,190	40	.49	8,160	8,200	8,110	19,837	161,839,650
대동스틸 (048470)	3,670	-95	-2.52	3,780	3,830	3,665	87,968	326,260,726
인트론바이오 (048530)	4,090	45	1.11	4,055	4,120	4,045	96,944	395,661,640
SM C&C (048550)	1,366	8	.59	1,358	1,376	1,355	203,743	278,359,799
TPC (048770)	2,045	103	5.3	1,960	2,200	1,920	652,989	1,365,858,391
엔피케이 (048830)	1,180	30	2.61	1,150	1,189	1,150	84,337	98,891,486
시너지이노베이션 (048870)	2,835	5	.18	2,840	2,845	2,800	279,534	789,685,431
대원미디어 (048910)	9,290	80	.87	9,220	9,360	9,180	29,936	276,328,305
인탑스 (049070)	15,490	130	.85	15,480	15,660	15,440	23,452	364,653,190
기가레인 (049080)	485	3	.62	482	489	476	178,875	86,543,463
파인디앤씨 (049120)	883	3	.34	880	886	875	15,745	13,855,941
셀루메드 (049180)	775	-37	-4.56	790	812	758	961,218	743,684,489
코메론 (049430)	11,440	-40	-.35	11,500	11,500	11,390	18,843	215,543,595
SGA (049470)	3,305	-135	-3.92	3,440	3,485	3,260	2,388,867	8,007,910,275
오픈베이스 (049480)	2,490	15	.61	2,480	2,505	2,455	181,702	451,214,510
유아이엘 (049520)	3,300	0	0	3,285	3,315	3,250	79,696	261,719,375
잉크테크 (049550)	3,080	-30	-.96	3,115	3,115	3,080	5,897	18,233,467
재영솔루텍 (049630)	754	1	.13	751	757	742	498,192	373,667,486
고려신용정보 (049720)	10,400	80	.78	10,320	10,430	10,210	74,276	767,500,870
승일 (049830)	8,700	60	.69	8,710	9,000	8,520	5,246	46,238,630
미래컴퍼니 (049950)	15,060	80	.53	14,980	15,230	14,980	17,163	259,241,150
쎌바이오텍 (049960)	12,890	-70	-.54	12,960	13,060	12,820	5,795	74,727,675
비케이홀딩스 (050090)	910	2	.22	910	912	900	37,033	33,537,024
캠시스 (050110)	827	9	1.1	818	830	817	186,513	153,586,560
ES큐브 (050120)	2,875	90	3.23	2,780	2,880	2,680	49,223	136,736,780
에스폴리텍 (050760)	1,677	-10	-.59	1,687	1,691	1,671	28,332	47,647,765
아세아텍 (050860)	2,060	30	1.48	2,040	2,075	2,025	76,153	156,466,085
쏠리드 (050890)	6,810	100	1.49	6,750	6,840	6,730	298,911	2,028,586,460
수산아이앤티 (050960)	10,660	-40	-.37	10,700	11,150	10,560	30,318	329,132,570
지어소프트 (051160)	8,360	140	1.7	8,290	8,480	8,260	118,063	984,329,465
토비스 (051360)	16,860	-140	-.82	17,070	17,070	16,780	64,242	1,083,777,185
인터플렉스 (051370)	9,200	230	2.56	8,980	9,300	8,980	159,144	1,465,129,540
피씨디렉트 (051380)	2,225	-25	-1.11	2,255	2,270	2,225	34,173	76,379,031
YW (051390)	3,920	5	.13	3,920	3,920	3,870	5,069	19,680,355
나라엠앤디 (051490)	4,195	40	.96	4,130	4,205	4,130	33,111	138,577,574
CJ프레시웨이 (051500)	28,500	100	.35	28,400	28,650	28,150	28,160	796,521,725
큐로홀딩스 (051780)	749	9	1.22	736	771	736	27,242	20,495,908
중앙첨단소재 (051980)	2,605	105	4.2	2,510	2,615	2,505	1,705,905	4,371,000,656
에스티큐브 (052020)	8,270	-30	-.36	8,330	8,620	8,240	255,640	2,149,476,950
iMBC (052220)	3,500	-20	-.57	3,520	3,545	3,490	184,925	649,825,364
현대바이오랜드 (052260)	4,520	65	1.46	4,455	4,595	4,425	92,061	415,625,150
오션인더블유 (052300)	2,810	0	0	2,810	2,825	2,780	46,018	128,648,045
코텍 (052330)	8,880	140	1.6	8,770	8,940	8,730	35,715	316,646,285
코나아이 (052400)	53,500	2100	4.09	51,500	54,200	51,400	300,391	15,936,246,300
오성첨단소재 (052420)	1,882	-18	-.95	1,888	1,970	1,870	10,187,368	19,491,054,735
아이크래프트 (052460)	2,745	10	.37	2,735	2,795	2,725	57,556	158,341,370
한네트 (052600)	4,590	-15	-.33	4,620	4,620	4,535	35,437	161,754,911
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,200	100	.76	13,100	13,740	13,100	218,501	2,944,425,415
아이톡시 (052770)	512	12	2.4	499	519	490	438,443	222,048,173
액토즈소프트 (052790)	6,070	-20	-.33	6,060	6,120	6,000	10,034	60,791,800
아이앤씨 (052860)	2,350	-15	-.63	2,385	2,425	2,340	69,222	164,785,772
KX하이텍 (052900)	918	4	.44	915	931	914	119,017	109,626,620
바이넥스 (053030)	17,140	40	.23	17,150	17,250	16,990	200,848	3,432,940,490
지에스이 (053050)	2,790	-10	-.36	2,800	2,810	2,775	114,098	318,029,850
세동 (053060)	1,408	-5	-.35	1,413	1,421	1,390	23,840	33,509,948
케이엔솔 (053080)	11,360	120	1.07	11,330	11,370	11,240	23,764	268,754,450
프리엠스 (053160)	8,100	40	.5	8,060	8,170	8,000	7,636	61,518,745
금강철강 (053260)	4,660	-130	-2.71	4,845	4,860	4,650	196,372	925,460,731
구영테크 (053270)	2,245	-10	-.44	2,240	2,260	2,235	38,593	86,741,300
예스24 (053280)	3,950	40	1.02	3,905	3,950	3,900	59,899	235,544,304
NE능률 (053290)	2,220	35	1.6	2,185	2,320	2,185	50,499	112,998,802
한국정보인증 (053300)	7,190	-50	-.69	7,310	7,350	7,160	242,736	1,760,028,420
이니텍 (053350)	9,990	20	.2	9,920	10,050	9,760	126,284	1,250,834,405
세코닉스 (053450)	5,990	70	1.18	5,920	6,070	5,900	193,452	1,156,789,690
웹케시 (053580)	14,450	270	1.9	14,300	14,530	14,150	65,946	948,222,970
프로텍 (053610)	29,550	600	2.07	29,500	30,100	29,200	44,973	1,340,520,700
태양 (053620)	6,670	-20	-.3	6,670	6,680	6,650	330	2,200,440
삼보모터스 (053700)	4,200	20	.48	4,155	4,210	4,155	75,159	314,722,802
안랩 (053800)	61,800	0	0	62,200	62,600	61,800	28,196	1,752,085,250
경남제약 (053950)	611	0	0	614	614	609	131,088	80,187,229
오상자이엘 (053980)	3,490	15	.43	3,475	3,535	3,470	53,936	188,612,300
한국컴퓨터 (054040)	5,030	30	.6	5,000	5,110	4,980	41,273	207,554,275
농우바이오 (054050)	8,760	30	.34	8,770	8,900	8,720	37,499	330,379,010
삼진엘앤디 (054090)	809	-9	-1.1	818	835	801	47,752	38,708,786
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,540	0	0	7,540	7,690	7,390	103,586	781,771,420
비츠로시스 (054220)	400	-4	-.99	401	412	385	1,145,167	458,930,121
팬스타엔터프라이즈 (054300)	893	25	2.88	868	920	868	1,761,578	1,585,031,629
케이피티유 (054410)	3,565	-25	-.7	3,590	3,590	3,545	10,135	36,188,120
텔레칩스 (054450)	13,180	170	1.31	13,010	13,380	13,010	70,135	927,744,195
삼영엠텍 (054540)	15,110	-720	-4.55	15,240	15,540	14,780	1,632,540	24,484,318,345
APS (054620)	4,715	20	.43	4,695	4,740	4,690	18,296	86,302,050
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,910	-20	-.29	6,930	6,940	6,880	25,688	177,381,480
키이스트 (054780)	4,585	45	.99	4,540	4,635	4,530	76,877	351,649,790
아이디스홀딩스 (054800)	12,090	70	.58	12,060	12,130	12,020	5,437	65,583,600
한컴위드 (054920)	4,535	15	.33	4,560	4,630	4,525	348,566	1,592,185,047
유신 (054930)	22,500	-50	-.22	22,700	22,750	22,450	10,204	230,001,450
엑사이엔씨 (054940)	713	2	.28	711	715	702	73,719	52,369,352
제이브이엠 (054950)	33,250	-50	-.15	33,400	33,550	33,000	88,113	2,924,965,950
유진로봇 (056080)	11,580	670	6.14	11,060	11,900	10,930	6,096,896	70,225,729,845
시지메드텍 (056090)	1,090	20	1.87	1,070	1,090	1,069	301,447	326,156,621
에스에프에이 (056190)	25,650	2300	9.85	23,800	25,650	23,650	330,716	8,266,234,500
코위버 (056360)	5,140	50	.98	5,120	5,180	5,080	24,400	124,991,870
신화인터텍 (056700)	1,955	83	4.43	1,879	2,140	1,864	481,562	959,250,495
CNT85 (056730)	755	0	0	755	760	749	8,864	6,664,094
YBM넷 (057030)	3,350	10	.3	3,310	3,365	3,310	22,267	74,200,280
옴니시스템 (057540)	860	-7	-.81	867	872	855	197,975	170,441,193
티사이언티픽 (057680)	1,185	4	.34	1,174	1,217	1,164	507,951	604,631,479
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,015	35	1.77	1,975	2,020	1,955	69,538	137,535,898
KNN (058400)	745	6	.81	737	745	737	89,479	66,405,911
한주에이알티 (058450)	1,146	26	2.32	1,120	1,170	1,102	60,646	68,619,549
리노공업 (058470)	49,050	-650	-1.31	50,100	50,100	48,750	515,615	25,374,674,025
에스피지 (058610)	28,400	0	0	28,600	28,750	27,950	370,400	10,495,079,775
엠게임 (058630)	5,960	50	.85	5,930	6,030	5,920	96,520	575,730,995
CMG제약 (058820)	1,930	6	.31	1,924	1,933	1,920	287,015	552,874,908
엠로 (058970)	44,500	450	1.02	44,050	44,950	43,800	111,037	4,916,889,900
미코 (059090)	17,170	750	4.57	17,100	17,350	16,710	1,184,698	20,217,975,155
아이컴포넌트 (059100)	5,470	-30	-.55	5,500	5,550	5,410	19,841	108,152,780
아진엑스텍 (059120)	7,800	150	1.96	7,660	7,910	7,620	432,093	3,370,689,590
메타바이오메드 (059210)	6,290	0	0	6,340	6,370	6,200	414,496	2,599,565,480
해성에어로보틱스 (059270)	6,800	760	12.58	6,200	7,110	6,150	2,194,985	14,783,986,065
인선이엔티 (060150)	4,840	20	.41	4,820	4,842	4,805	50,941	245,953,689
소니드 (060230)	339	-95	-21.89	347	396	336	15,871,211	5,563,926,323
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	14,100	200	1.44	14,330	14,400	14,020	866,674	12,324,583,305
뉴보텍 (060260)	1,605	25	1.58	1,580	1,610	1,570	116,472	185,472,110
큐렉소 (060280)	8,840	180	2.08	8,750	8,900	8,680	114,289	1,006,203,335
3S (060310)	1,780	22	1.25	1,761	1,786	1,759	250,786	444,598,247
LS마린솔루션 (060370)	23,850	-400	-1.65	24,550	24,600	23,550	322,218	7,704,542,350
동양에스텍 (060380)	2,010	-240	-10.67	2,250	2,260	1,996	2,744,436	5,823,638,463
국일신동 (060480)	1,735	0	0	1,735	1,736	1,711	17,055	29,430,887
에스에이티 (060540)	1,320	12	.92	1,306	1,320	1,303	25,264	33,163,095
HC홈센타 (060560)	735	-3	-.41	743	743	732	80,317	59,020,248
드림어스컴퍼니 (060570)	1,856	-12	-.64	1,853	1,926	1,797	196,150	363,064,023
씨티씨바이오 (060590)	7,450	460	6.58	6,990	7,680	6,990	294,101	2,193,686,760
KH바텍 (060720)	13,290	-60	-.45	13,400	13,450	13,220	244,317	3,256,466,080
영림원소프트랩 (060850)	6,690	90	1.36	6,610	6,800	6,360	24,994	165,225,480
DGP (060900)	1,050	9	.86	1,035	1,068	1,032	29,844	31,313,123
알에프텍 (061040)	2,650	50	1.92	2,590	2,650	2,590	119,196	312,565,155
화일약품 (061250)	1,224	8	.66	1,216	1,224	1,202	561,854	683,401,794
LB세미콘 (061970)	4,320	55	1.29	4,275	4,395	4,260	520,833	2,256,291,276
한국첨단소재 (062970)	3,305	40	1.23	3,305	3,360	3,260	397,599	1,315,854,993
컴투스홀딩스 (063080)	21,900	300	1.39	21,550	22,300	21,550	9,451	207,898,600
서울옥션 (063170)	8,130	-40	-.49	8,160	8,280	8,050	115,518	938,901,285
SM Life Design (063440)	1,614	6	.37	1,601	1,630	1,601	69,098	111,610,197
NICE인프라 (063570)	4,575	65	1.44	4,525	4,575	4,500	64,856	294,086,117
이엘피 (063760)	2,155	30	1.41	2,130	2,175	2,125	42,871	91,920,795
인크레더블버즈 (064090)	2,165	-5	-.23	2,145	2,170	2,100	72,453	154,797,815
홈캐스트 (064240)	2,030	-35	-1.69	2,070	2,090	2,025	46,907	96,011,655
다날 (064260)	9,200	160	1.77	9,180	9,870	9,080	31,834,214	303,331,512,765
인텍플러스 (064290)	15,270	720	4.95	14,670	15,350	14,450	556,223	8,317,633,270
브리지텍 (064480)	5,150	-20	-.39	5,190	5,190	5,070	23,384	119,288,595
테크엘 (064520)	2,020	-20	-.98	2,040	2,040	2,000	6,014	12,134,015
바이오니아 (064550)	14,530	0	0	14,450	14,690	14,450	73,553	1,073,042,230
티씨케이 (064760)	137,100	17100	14.25	127,400	140,300	127,200	233,556	31,950,403,450
포니링크 (064800)	995	15	1.53	990	1,000	980	135,083	134,046,026
케이프 (064820)	13,460	-1350	-9.12	14,490	14,500	13,260	2,104,242	28,933,897,540
에프앤가이드 (064850)	8,880	280	3.26	8,610	8,910	8,600	122,446	1,077,873,890
지엔코 (065060)	861	8	.94	853	869	852	37,307	32,206,341
탑엔지니어링 (065130)	3,570	25	.71	3,545	3,620	3,545	39,263	140,509,249
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	709	-4	-.56	715	729	701	110,481	78,840,636
신성델타테크 (065350)	59,800	200	.34	59,800	60,400	59,500	78,187	4,679,102,400
위세아이텍 (065370)	7,330	160	2.23	7,170	7,430	7,110	99,092	724,084,665
에스아이리소스 (065420)	281	3	1.08	281	289	278	495,252	140,223,904
이루온 (065440)	1,678	1	.06	1,695	1,695	1,659	92,814	155,285,626
빅텍 (065450)	3,955	10	.25	3,955	3,960	3,920	159,892	630,385,746
오리엔트정공 (065500)	2,960	-55	-1.82	3,015	3,040	2,960	846,890	2,534,593,944
휴비츠 (065510)	8,910	210	2.41	8,810	8,930	8,720	53,029	469,542,830
와이어블 (065530)	1,405	1	.07	1,404	1,429	1,398	205,528	289,821,991
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,315	35	.82	4,275	4,445	4,180	99,180	426,039,077
안트로젠 (065660)	24,650	-200	-.8	24,850	24,950	24,450	15,144	373,380,075
우주일렉트로 (065680)	40,300	3900	10.71	37,000	41,000	37,000	75,840	3,008,192,075
파커스 (065690)	1,095	-1	-.09	1,090	1,096	1,086	12,071	13,158,326
서호전기 (065710)	40,250	2200	5.78	38,200	40,450	37,800	28,797	1,128,398,550
CS (065770)	992	11	1.12	990	997	982	34,576	34,277,486
웰크론 (065950)	2,050	0	0	2,050	2,065	2,040	51,453	105,709,302
하츠 (066130)	4,865	0	0	4,880	4,880	4,805	20,282	98,302,490
큐에스아이 (066310)	7,740	-80	-1.02	7,930	7,970	7,740	33,472	263,090,510
체리부로 (066360)	805	-4	-.49	810	811	801	29,732	23,950,855
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,510	26	1.75	1,498	1,564	1,472	307,205	465,661,269
우수AMS (066590)	2,975	25	.85	3,000	3,000	2,945	72,353	215,622,865
국보디자인 (066620)	23,000	500	2.22	23,400	24,000	22,850	38,803	906,176,650
디티씨 (066670)	2,805	-20	-.71	2,830	2,855	2,790	24,940	69,981,135
테라젠이텍스 (066700)	2,920	-10	-.34	2,955	2,955	2,900	33,892	98,658,725
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,500	-155	-5.84	2,640	2,645	2,450	224,775	563,828,313
손오공 (066910)	969	-10	-1.02	982	998	969	525,593	516,336,090
한성크린텍 (066980)	1,265	53	4.37	1,218	1,265	1,210	211,387	261,783,397
조이시티 (067000)	1,719	19	1.12	1,684	1,736	1,684	111,011	189,995,306
이씨에스 (067010)	2,660	10	.38	2,650	2,660	2,635	11,570	30,634,992
대화제약 (067080)	14,400	80	.56	14,320	14,470	14,260	51,775	744,373,520
SOOP (067160)	78,700	200	.25	78,700	79,200	78,300	35,748	2,816,249,800
오텍 (067170)	1,923	17	.89	1,906	1,935	1,899	19,987	38,321,708
멀티캠퍼스 (067280)	32,900	-250	-.75	33,050	33,150	32,750	6,269	206,356,325
JW신약 (067290)	1,517	-1	-.07	1,515	1,527	1,507	63,219	95,746,320
하나마이크론 (067310)	17,730	620	3.62	17,420	18,220	17,270	3,295,807	58,600,572,575
선바이오 (067370)	6,780	-10	-.15	6,780	6,850	6,510	7,755	52,139,645
아스트 (067390)	548	3	.55	545	553	542	644,063	352,401,967
엔브이에이치코리아 (067570)	2,320	0	0	2,315	2,330	2,305	33,193	77,061,480
HLB생명과학 (067630)	3,455	-5	-.14	3,470	3,490	3,435	256,246	886,367,120
로지시스 (067730)	3,080	40	1.32	3,060	3,110	3,020	41,783	127,535,855
세진티에스 (067770)	2,360	5	.21	2,355	2,395	2,330	12,896	30,268,865
와이엔텍 (067900)	6,710	70	1.05	6,640	6,710	6,590	26,424	175,695,415
이글루 (067920)	5,640	0	0	5,640	5,640	5,600	26,358	148,009,100
도이치모터스 (067990)	4,935	-20	-.4	4,955	4,970	4,870	124,424	611,255,199
팬엔터테인먼트 (068050)	2,235	20	.9	2,215	2,245	2,182	200,028	444,380,128
케이웨더 (068100)	2,945	0	0	2,950	3,040	2,935	18,694	55,736,920
다원시스 (068240)	6,570	-220	-3.24	6,810	6,810	6,560	260,836	1,730,145,705
일신바이오 (068330)	1,710	-3	-.18	1,714	1,720	1,615	230,734	390,456,406
셀트리온제약 (068760)	54,600	400	.74	54,600	54,900	54,100	96,386	5,261,832,250
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,470	-40	-.53	7,500	7,530	7,420	20,936	156,013,620
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,250	150	1.06	14,140	14,330	14,090	125,714	1,784,224,140
누리플랜 (069140)	2,810	250	9.77	2,690	3,125	2,690	1,866,628	5,475,495,261
유아이디 (069330)	1,201	25	2.13	1,181	1,204	1,181	50,583	60,705,711
엔텔스 (069410)	5,300	0	0	5,300	5,300	5,200	35,554	185,886,000
에스텍 (069510)	14,880	-70	-.47	15,200	15,200	14,750	12,480	185,671,040
빛과전자 (069540)	907	9	1	898	1,077	895	4,952,365	4,864,167,690
엑시온그룹 (069920)	1,914	-8	-.42	1,922	1,940	1,880	81,490	155,128,079
엑스큐어 (070300)	1,518	58	3.97	1,439	1,684	1,376	4,969,829	7,757,132,063
한솔인티큐브 (070590)	1,892	17	.91	1,874	1,934	1,872	48,724	92,614,789
인피니트헬스케어 (071200)	6,050	-100	-1.63	6,190	6,230	6,050	58,038	355,562,440
로체시스템즈 (071280)	12,980	270	2.12	12,800	13,380	12,760	84,932	1,105,120,965
에이테크솔루션 (071670)	6,190	50	.81	6,140	6,200	6,100	22,510	138,652,420
캐스텍코리아 (071850)	1,705	5	.29	1,682	1,719	1,678	12,271	20,798,602
중앙백신 (072020)	9,840	-10	-.1	9,830	9,900	9,810	9,526	93,717,080
우리산업홀딩스 (072470)	3,285	0	0	3,285	3,290	3,245	55,271	180,470,440
율호 (072770)	1,259	9	.72	1,253	1,330	1,207	1,913,378	2,407,440,300
메가스터디 (072870)	11,330	-10	-.09	11,340	11,370	11,310	10,658	120,855,240
빛샘전자 (072950)	5,300	-30	-.56	5,330	5,360	5,230	41,980	221,355,210
에이치시티 (072990)	11,740	20	.17	11,740	11,830	11,550	48,912	570,873,160
케이에스피 (073010)	7,200	-800	-10	7,920	7,940	7,200	3,541,163	26,500,520,090
엘엠에스 (073110)	6,280	10	.16	6,380	6,380	6,260	5,630	35,348,860
듀오백 (073190)	1,967	-14	-.71	1,971	2,015	1,965	41,508	81,926,908
이노와이어리스 (073490)	22,100	600	2.79	21,500	22,100	21,300	45,382	987,477,775
에프알텍 (073540)	2,570	20	.78	2,550	2,595	2,435	120,625	302,553,645
우리손에프앤지 (073560)	1,570	-2	-.13	1,572	1,574	1,558	101,242	158,539,202
리튬포어스 (073570)	1,298	34	2.69	1,268	1,410	1,266	2,379,782	3,181,771,209
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,020	-7	-.68	1,035	1,037	1,015	70,258	71,761,610
원익QnC (074600)	21,350	1000	4.91	21,400	21,850	20,950	1,037,550	22,177,577,000
플랜티넷 (075130)	2,965	-5	-.17	2,950	2,970	2,910	107,905	317,676,765
동국알앤에스 (075970)	2,365	20	.85	2,345	2,380	2,345	54,461	128,571,765
웰크론한텍 (076080)	1,606	8	.5	1,598	1,614	1,590	39,599	63,325,176
해성옵틱스 (076610)	566	-10	-1.74	576	588	564	665,265	377,743,688
덕산하이메탈 (077360)	4,815	105	2.23	4,750	4,920	4,745	921,190	4,455,167,236
LS증권 (078020)	5,470	-10	-.18	5,650	5,660	5,450	215,329	1,186,297,370
유비쿼스홀딩스 (078070)	10,230	-10	-.1	10,280	10,280	10,110	59,862	600,720,700
국일제지 (078130)	468	-4	-.85	472	473	467	985,450	462,026,061
대봉엘에스 (078140)	13,560	50	.37	13,530	13,610	13,480	17,451	236,085,840
HB테크놀러지 (078150)	2,015	43	2.18	1,980	2,040	1,980	1,292,656	2,602,120,087
메디포스트 (078160)	14,430	2330	19.26	12,900	14,660	12,900	1,303,074	18,545,192,400
컴투스 (078340)	40,650	800	2.01	40,350	40,650	40,000	38,494	1,557,609,375
한양디지텍 (078350)	12,850	2260	21.34	11,250	13,260	11,240	1,823,091	22,561,241,045
휴림에이텍 (078590)	468	-9	-1.89	476	476	464	321,462	150,659,104
대주전자재료 (078600)	69,100	700	1.02	69,600	70,000	69,000	75,314	5,225,507,700
엔에스이엔엠 (078860)	1,361	-29	-2.09	1,378	1,382	1,315	172,185	229,774,752
가온그룹 (078890)	3,545	5	.14	3,550	3,550	3,515	40,027	141,455,170
와토스코리아 (079000)	5,530	0	0	5,530	5,550	5,480	10,258	56,553,410
한창산업 (079170)	7,680	-180	-2.29	7,860	7,900	7,620	22,483	173,835,210
케스피온 (079190)	474	14	3.04	461	507	460	268,034	130,620,480
제우스 (079370)	13,270	80	.61	13,310	13,460	13,120	235,993	3,142,639,790
서산 (079650)	1,664	7	.42	1,657	1,695	1,657	15,400	25,760,541
디이엔티 (079810)	6,180	120	1.98	6,090	6,250	6,090	90,911	563,792,760
가비아 (079940)	29,350	650	2.26	28,700	30,850	28,100	215,090	6,413,486,425
인베니아 (079950)	667	-6	-.89	665	695	663	91,357	62,541,616
동양이엔피 (079960)	22,500	150	.67	22,350	22,800	22,300	13,853	310,854,100
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,390	30	.47	6,420	6,430	6,360	7,587	48,491,610
모두투어 (080160)	12,920	140	1.1	12,780	12,950	12,700	219,329	2,811,675,475
제주반도체 (080220)	18,360	140	.77	18,400	18,730	17,920	1,683,531	30,905,796,150
모다이노칩 (080420)	2,185	15	.69	2,160	2,225	2,155	8,827	19,231,415
성창오토텍 (080470)	4,700	-135	-2.79	4,835	4,855	4,625	44,518	208,766,862
오디텍 (080520)	3,205	5	.16	3,210	3,225	3,195	13,362	42,883,440
코디 (080530)	1,305	-4	-.31	1,309	1,315	1,291	64,845	84,372,865
오킨스전자 (080580)	7,640	-210	-2.68	7,870	7,910	7,510	448,168	3,438,089,830
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,215	35	1.1	3,185	3,230	3,175	87,771	280,923,181
쎄크 (081180)	9,850	660	7.18	9,790	10,710	9,360	1,309,503	13,318,396,545
성우전자 (081580)	2,785	-115	-3.97	2,900	2,920	2,745	184,073	517,025,566
옵트론텍 (082210)	1,915	18	.95	1,901	1,928	1,870	65,432	124,607,628
젬백스 (082270)	53,400	-5500	-9.34	58,800	58,900	53,400	393,782	21,808,059,450
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,870	410	5.5	7,500	7,940	7,500	765,647	5,977,680,380
우리바이오 (082850)	2,415	-25	-1.02	2,445	2,450	2,415	412,550	1,000,585,792
비츠로셀 (082920)	29,050	450	1.57	28,850	29,400	28,150	135,877	3,893,025,550
엘오티베큠 (083310)	12,960	400	3.18	12,660	13,340	12,620	379,390	4,918,821,390
GST (083450)	21,500	50	.23	21,750	22,150	21,350	282,226	6,146,220,225
이엠앤아이 (083470)	979	11	1.14	969	991	947	147,494	142,685,547
에프엔에스테크 (083500)	12,390	270	2.23	12,130	12,840	12,070	85,556	1,067,556,690
케이엠 (083550)	3,190	25	.79	3,185	3,195	3,150	9,823	31,125,545
인콘 (083640)	323	-7	-2.12	330	333	323	238,659	77,778,933
비에이치아이 (083650)	49,150	-1750	-3.44	50,000	50,200	47,200	1,486,947	72,561,383,850
CSA 코스믹 (083660)	733	-27	-3.55	760	769	733	789,986	590,505,936
CG인바이츠 (083790)	1,808	25	1.4	1,786	1,848	1,737	172,492	307,631,865
아바코 (083930)	14,330	180	1.27	14,150	14,410	14,150	79,608	1,140,989,550
휴온스글로벌 (084110)	45,700	100	.22	45,600	46,500	45,150	23,603	1,077,185,200
수성웹툰 (084180)	3,810	-280	-6.85	4,035	4,165	3,635	518,870	2,006,729,094
유진테크 (084370)	54,700	3600	7.05	52,000	55,200	51,900	481,652	26,092,448,600
유비온 (084440)	1,065	-24	-2.2	1,089	1,090	1,062	24,982	26,854,010
랩지노믹스 (084650)	2,325	30	1.31	2,300	2,335	2,290	496,585	1,149,653,953
팅크웨어 (084730)	8,200	-20	-.24	8,240	8,250	8,160	16,456	134,833,750
아이티엠반도체 (084850)	12,120	20	.17	12,180	12,250	11,970	41,209	497,375,670
헬릭스미스 (084990)	6,120	-370	-5.7	6,490	6,490	6,010	932,997	5,714,575,805
차바이오텍 (085660)	11,450	300	2.69	11,250	11,630	11,220	361,583	4,137,285,225
뉴프렉스 (085670)	5,760	210	3.78	5,610	5,840	5,590	508,656	2,903,634,190
알티캐스트 (085810)	623	5	.81	618	626	607	232,446	143,294,638
네오티스 (085910)	3,135	5	.16	3,140	3,180	3,115	16,649	52,100,715
바이오톡스텍 (086040)	3,190	0	0	3,200	3,245	3,180	46,747	149,798,665
진바이오텍 (086060)	4,435	5	.11	4,465	4,465	4,385	41,449	182,590,900
유니테스트 (086390)	19,270	40	.21	19,400	20,500	19,100	669,022	13,127,434,890
동국제약 (086450)	19,300	-450	-2.28	19,500	19,590	19,300	161,787	3,137,143,500
에코프로 (086520)	49,100	500	1.03	49,250	49,650	49,100	807,056	39,801,160,650
비엠티 (086670)	12,350	-340	-2.68	12,700	12,900	12,220	97,429	1,222,175,035
선진뷰티사이언스 (086710)	10,960	390	3.69	10,820	10,990	10,600	33,719	363,164,170
바이오솔루션 (086820)	8,980	-50	-.55	9,030	9,230	8,970	65,381	591,702,855
이수앱지스 (086890)	5,470	10	.18	5,460	5,550	5,360	170,550	934,288,750
메디톡스 (086900)	123,800	3000	2.48	122,000	123,900	121,100	37,197	4,569,409,150
MDS테크 (086960)	1,432	13	.92	1,422	1,448	1,405	1,401,736	2,004,508,241
쇼박스 (086980)	2,800	15	.54	2,790	2,805	2,770	134,163	373,607,317
펩트론 (087010)	307,000	-4000	-1.29	318,000	319,000	303,000	136,841	42,435,469,250
모바일어플라이언스 (087260)	2,230	60	2.76	2,200	2,280	2,165	1,448,711	3,207,673,491
픽셀플러스 (087600)	6,660	-10	-.15	6,620	6,710	6,570	14,673	97,328,380
동아엘텍 (088130)	3,950	30	.77	3,980	4,010	3,925	125,442	496,971,870
쏘닉스 (088280)	2,305	0	0	2,305	2,370	2,280	42,358	97,512,995
이원컴포텍 (088290)	1,046	1	.1	1,060	1,060	1,035	19,598	20,510,119
유라클 (088340)	17,460	290	1.69	17,170	17,560	17,170	48,569	844,885,585
이녹스 (088390)	10,980	160	1.48	10,850	11,000	10,640	45,171	489,223,575
에이스테크 (088800)	2,215	10	.45	2,235	2,270	2,190	70,254	155,448,781
동우팜투테이블 (088910)	2,140	-10	-.47	2,150	2,165	2,125	29,141	62,398,095
켐트로닉스 (089010)	29,400	600	2.08	29,100	29,650	28,850	185,055	5,414,173,625
테크윙 (089030)	42,050	150	.36	42,250	42,950	41,450	662,417	27,921,441,575
넥스턴바이오 (089140)	2,370	-20	-.84	2,390	2,400	2,360	39,301	93,407,276
케이씨티 (089150)	4,320	100	2.37	4,225	4,440	4,210	1,125,428	4,892,790,819
THE E&M (089230)	1,174	41	3.62	1,123	1,280	1,090	158,563	184,530,497
KT나스미디어 (089600)	14,880	190	1.29	14,700	15,160	14,560	24,078	356,468,470
제이티 (089790)	4,150	115	2.85	4,010	4,195	4,010	146,363	603,935,692
유비벨록스 (089850)	6,120	-170	-2.7	6,220	6,290	6,090	504,143	3,107,867,075
코세스 (089890)	12,390	430	3.6	11,960	12,800	11,890	230,370	2,841,531,425
브이엠 (089970)	14,740	950	6.89	14,200	14,960	14,080	554,766	8,146,408,025
상아프론테크 (089980)	19,100	0	0	19,540	19,800	18,750	149,482	2,866,869,680
아이윈 (090150)	778	20	2.64	771	782	757	135,857	104,290,454
로보스타 (090360)	31,500	1450	4.83	30,600	32,100	30,250	413,945	13,008,626,775
덕신이피씨 (090410)	1,463	1	.07	1,460	1,467	1,451	97,648	142,245,106
제이스텍 (090470)	3,680	75	2.08	3,630	3,745	3,620	31,036	113,969,505
휴림로봇 (090710)	3,020	65	2.2	2,970	3,135	2,915	19,264,247	58,255,362,855
현대이지웰 (090850)	6,330	-20	-.31	6,310	6,350	6,220	100,778	632,917,890
이엠텍 (091120)	9,740	70	.72	9,670	9,840	9,670	33,987	332,048,490
S&K폴리텍 (091340)	2,500	20	.81	2,480	2,520	2,475	41,838	104,557,920
한울소재과학 (091440)	2,310	-85	-3.55	2,430	2,500	2,305	204,410	482,713,845
상신이디피 (091580)	10,100	120	1.2	10,030	10,430	10,030	70,916	724,684,880
남화토건 (091590)	4,050	-40	-.98	4,110	4,110	3,995	13,138	52,961,170
파트론 (091700)	6,500	10	.15	6,490	6,520	6,460	114,308	741,498,745
나노캠텍 (091970)	611	-16	-2.55	627	638	605	61,566	38,021,120
아미코젠 (092040)	4,060	60	1.5	4,000	4,080	3,945	206,138	829,800,754
디엔에프 (092070)	14,920	240	1.63	14,700	15,290	14,700	160,548	2,420,287,025
이크레더블 (092130)	17,360	120	.7	17,300	17,360	17,240	9,398	162,527,215
서울바이오시스 (092190)	2,855	0	0	2,860	2,890	2,840	17,660	50,465,840
현우산업 (092300)	3,040	35	1.16	3,050	3,085	3,005	216,712	660,244,050
한라IMS (092460)	17,150	-1290	-7	18,410	18,410	16,960	915,774	15,990,553,870
앤씨앤 (092600)	608	9	1.5	604	616	604	56,309	34,300,445
네오팜 (092730)	19,510	-230	-1.17	19,760	20,000	19,160	341,225	6,651,489,760
엑시콘 (092870)	13,130	330	2.58	13,420	13,600	12,940	263,735	3,473,341,840
빅솔론 (093190)	5,770	-40	-.69	5,870	5,870	5,760	4,088	23,613,895
케이아이엔엑스 (093320)	91,000	-500	-.55	91,500	92,000	90,300	17,185	1,568,814,900
풍강 (093380)	2,930	-10	-.34	2,940	2,995	2,870	8,217	24,180,970
매커스 (093520)	23,550	-750	-3.09	24,400	24,400	23,250	188,290	4,444,892,575
케이알엠 (093640)	4,350	85	1.99	4,265	4,370	4,265	24,994	108,077,328
서원인텍 (093920)	5,510	-50	-.9	5,560	5,600	5,410	42,914	235,579,850
동운아나텍 (094170)	18,130	10	.06	18,190	18,380	17,970	78,929	1,436,757,190
칩스앤미디어 (094360)	16,700	180	1.09	16,620	16,930	16,600	92,995	1,561,682,495
갤럭시아머니트리 (094480)	10,740	50	.47	10,760	10,930	10,620	496,408	5,347,976,435
일진파워 (094820)	10,520	-230	-2.14	10,460	10,570	10,200	166,406	1,725,064,465
슈프리마에이치큐 (094840)	6,850	-40	-.58	6,850	6,960	6,790	44,487	303,965,235
참좋은여행 (094850)	7,230	50	.7	7,220	7,270	7,110	117,632	845,326,160
네오리진 (094860)	1,021	-19	-1.83	1,030	1,056	1,020	18,702	19,245,003
푸른기술 (094940)	8,150	30	.37	8,160	8,290	8,120	207,801	1,703,259,390
제이엠티 (094970)	2,815	40	1.44	2,770	2,830	2,770	124,720	349,545,639
이엠코리아 (095190)	2,095	-20	-.95	2,120	2,125	2,060	148,395	310,061,338
웨이브일렉트로 (095270)	5,850	-150	-2.5	6,020	6,020	5,680	78,473	454,648,935
ISC (095340)	68,600	-400	-.58	70,300	70,900	67,800	166,941	11,475,720,600
미래나노텍 (095500)	9,770	130	1.35	9,780	9,920	9,700	220,759	2,163,164,340
테스 (095610)	37,650	4550	13.75	33,700	38,350	33,550	1,174,692	43,328,269,825
네오위즈 (095660)	27,100	600	2.26	26,250	27,250	26,050	205,803	5,508,641,425
제넥신 (095700)	5,580	-20	-.36	5,610	5,670	5,500	223,446	1,247,400,895
에스에너지 (095910)	1,699	22	1.31	1,715	1,735	1,683	174,895	298,891,516
크레버스 (096240)	12,940	50	.39	12,890	12,940	12,890	85,563	1,065,973,311
와이즈넛 (096250)	14,870	930	6.67	14,140	15,160	13,880	268,862	3,974,606,605
대창솔루션 (096350)	527	-29	-5.22	557	557	509	8,992,454	4,715,174,781
씨젠 (096530)	26,000	500	1.96	25,600	26,050	25,600	153,592	3,978,100,475
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	654	0	0	654	660	650	144,947	94,885,775
에이루트 (096690)	1,725	7	.41	1,737	1,750	1,705	15,854	27,295,104
엘디티 (096870)	3,225	0	0	3,225	3,265	3,180	18,017	58,019,438
에코볼트 (097780)	989	41	4.32	948	1,005	939	308,944	301,997,429
윈팩 (097800)	555	73	15.15	500	595	493	31,724,696	17,831,278,426
효성오앤비 (097870)	6,480	-100	-1.52	6,580	6,600	6,450	60,958	396,021,220
한텍 (098070)	49,600	-1700	-3.31	51,000	51,100	48,750	323,665	16,042,458,750
마이크로컨텍솔 (098120)	18,760	710	3.93	17,650	18,840	17,650	146,842	2,678,435,630
고영 (098460)	15,580	70	.45	15,540	15,770	15,360	726,593	11,300,109,145
에스티오 (098660)	1,997	9	.45	1,998	1,998	1,988	3,443	6,853,148
아이센스 (099190)	18,400	540	3.02	17,890	18,560	17,400	231,127	4,209,437,585
SDN (099220)	1,290	2	.16	1,318	1,339	1,281	831,310	1,085,088,604
쎄트렉아이 (099320)	58,800	-700	-1.18	61,200	61,600	58,000	225,645	13,318,213,150
브레인즈컴퍼니 (099390)	5,710	50	.88	5,660	5,730	5,570	17,991	101,812,985
동방선기 (099410)	6,290	-430	-6.4	6,750	6,850	6,230	1,811,302	11,647,078,550
바이오플러스 (099430)	6,300	110	1.78	6,240	6,490	6,180	769,841	4,881,013,865
스맥 (099440)	4,560	-65	-1.41	4,690	5,070	4,540	12,047,162	58,097,897,548
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,390	-40	-.23	17,500	17,500	17,260	5,535	96,056,430
인지소프트 (100030)	18,740	-10	-.05	18,990	18,990	18,610	8,541	159,576,160
뷰웍스 (100120)	20,300	0	0	20,400	20,400	20,050	64,769	1,307,994,750
동국S&C (100130)	2,505	35	1.42	2,485	2,570	2,465	175,621	441,994,829
머큐리 (100590)	3,250	10	.31	3,260	3,260	3,220	30,027	97,245,020
서암기계공업 (100660)	4,200	-125	-2.89	4,350	4,360	4,100	951,961	4,009,463,534
세운메디칼 (100700)	2,625	0	0	2,625	2,630	2,610	30,693	80,365,208
미래에셋벤처투자 (100790)	7,310	360	5.18	7,040	7,390	7,010	587,907	4,270,381,980
KS인더스트리 (101000)	2,140	-205	-8.74	2,360	2,365	2,050	1,452,143	3,206,406,677
월덱스 (101160)	23,250	700	3.1	23,300	24,100	23,050	184,452	4,345,918,500
우림피티에스 (101170)	5,480	90	1.67	5,450	5,750	5,330	712,904	3,950,049,195
씨큐브 (101240)	4,515	-5	-.11	4,490	4,570	4,460	45,040	204,105,360
모베이스 (101330)	3,320	0	0	3,320	3,335	3,295	51,188	169,543,495
에코앤드림 (101360)	21,150	1000	4.96	20,500	22,300	20,500	296,228	6,364,824,100
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	336	2	.6	334	337	330	308,280	102,812,265
에스앤에스텍 (101490)	50,200	-600	-1.18	51,200	51,800	50,100	215,725	10,972,861,650
하이드로리튬 (101670)	2,525	55	2.23	2,415	2,820	2,415	9,079,399	24,004,377,867
한국정밀기계 (101680)	2,880	-125	-4.16	3,290	3,455	2,760	5,164,920	15,642,206,945
위메이드맥스 (101730)	7,050	50	.71	7,010	7,160	6,940	45,173	319,281,770
인화정공 (101930)	55,000	-2000	-3.51	57,100	57,100	54,100	20,446	1,126,384,950
우양에이치씨 (101970)	19,170	-980	-4.86	21,200	21,250	19,080	55,746	1,103,649,655
어보브반도체 (102120)	12,420	380	3.16	12,250	12,440	12,150	270,453	3,335,284,305
케이옥션 (102370)	4,480	15	.34	4,490	4,495	4,405	115,626	514,101,728
이엔에프테크놀로지 (102710)	46,750	2600	5.89	45,700	48,500	45,650	527,447	24,819,727,150
코오롱생명과학 (102940)	35,050	1200	3.55	34,800	36,500	34,100	104,175	3,661,263,500
에스앤더블류 (103230)	5,270	-760	-12.6	5,950	5,950	5,100	806,809	4,333,770,865
우양 (103840)	4,820	220	4.78	4,995	5,360	4,765	8,270,012	42,132,254,440
대성파인텍 (104040)	1,244	21	1.72	1,245	1,249	1,215	417,625	513,298,426
NHN벅스 (104200)	3,255	0	0	3,255	3,270	3,210	51,364	166,472,355
디와이피엔에프 (104460)	16,300	370	2.32	15,940	16,400	15,930	27,263	440,206,680
티케이케미칼 (104480)	1,772	-8	-.45	1,780	1,788	1,757	155,469	274,439,622
코렌텍 (104540)	5,490	-10	-.18	5,500	5,520	5,320	46,889	255,254,350
노랑풍선 (104620)	6,430	50	.78	6,400	6,450	6,330	233,863	1,493,756,570
원익머트리얼즈 (104830)	27,300	2100	8.33	25,600	27,550	25,600	798,098	21,576,586,200
케이엔더블유 (105330)	4,220	0	0	4,215	4,320	4,170	10,132	42,511,705
엣지파운드리 (105550)	2,420	85	3.64	2,400	2,490	2,325	674,892	1,634,577,205
디케이락 (105740)	10,050	-870	-7.97	10,900	10,900	9,900	957,125	9,794,816,755
포스뱅크 (105760)	6,120	10	.16	6,160	6,170	6,070	41,285	252,566,680
케이이엠텍 (106080)	1,785	-12	-.67	1,775	1,827	1,720	96,361	171,701,619
하이텍팜 (106190)	13,750	-70	-.51	13,990	13,990	13,230	85,033	1,141,676,390
파인테크닉스 (106240)	1,133	-35	-3	1,157	1,168	1,123	98,157	111,912,099
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	26,500	1550	6.21	25,200	27,250	25,200	257,686	6,819,311,050
한중엔시에스 (107640)	37,950	1100	2.99	38,700	39,000	37,050	156,191	5,892,511,950
톱텍 (108230)	4,670	25	.54	4,655	4,790	4,650	109,237	513,002,112
대양전기공업 (108380)	28,750	-250	-.86	29,150	29,150	27,900	143,914	4,068,109,500
로보티즈 (108490)	100,000	500	.5	100,600	102,000	98,600	832,127	83,436,830,550
셀바스AI (108860)	13,950	460	3.41	13,590	14,100	13,450	407,331	5,657,367,420
옵티시스 (109080)	9,120	180	2.01	8,940	9,130	8,910	32,549	294,010,110
에스와이 (109610)	3,440	15	.44	3,415	3,440	3,390	218,735	745,873,365
씨싸이트 (109670)	7,070	70	1	7,300	7,300	7,000	6,672	47,484,855
디에스케이 (109740)	8,830	110	1.26	8,720	8,900	8,320	69,239	602,085,885
진매트릭스 (109820)	2,440	0	0	2,430	2,455	2,400	48,062	116,834,750
동일금속 (109860)	8,120	-10	-.12	8,260	8,260	8,120	1,271	10,392,860
AP헬스케어 (109960)	371	-9	-2.37	379	385	369	925,918	345,166,161
전진바이오팜 (110020)	2,925	-50	-1.68	3,015	3,070	2,905	64,832	192,226,698
크리스에프앤씨 (110790)	4,580	-45	-.97	4,620	4,650	4,550	9,181	41,971,312
디아이티 (110990)	13,080	-10	-.08	13,230	13,800	12,960	257,207	3,444,645,530
남화산업 (111710)	4,790	-45	-.93	4,820	4,820	4,770	1,651	7,906,905
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,250	250	.89	28,250	28,800	28,150	81,600	2,323,230,750
와이씨켐 (112290)	22,150	1250	5.98	20,950	22,200	20,950	135,494	2,936,195,750
디젠스 (113810)	792	-8	-1	811	813	772	416,164	331,034,872
강원에너지 (114190)	11,400	-160	-1.38	11,560	11,810	11,330	277,341	3,200,535,470
그린생명과학 (114450)	2,740	45	1.67	2,695	2,775	2,690	219,694	602,380,776
폴라리스우노 (114630)	508	-2	-.39	510	511	498	187,207	94,001,221
한솔아이원스 (114810)	10,600	620	6.21	10,200	10,885	10,150	779,588	8,260,280,955
아이패밀리에스씨 (114840)	23,700	250	1.07	23,650	24,150	23,350	187,969	4,462,625,150
휴맥스 (115160)	1,000	-5	-.5	1,002	1,007	996	70,935	70,815,785
큐리언트 (115180)	11,950	290	2.49	11,750	12,170	10,980	154,889	1,816,926,090
인포바인 (115310)	78,800	-1600	-1.99	81,500	81,500	78,800	12,795	1,015,150,400
우리넷 (115440)	6,770	30	.45	6,730	6,790	6,660	71,862	483,594,400
HLB테라퓨틱스 (115450)	3,190	165	5.45	3,040	3,210	3,040	565,483	1,784,113,641
씨유메디칼 (115480)	636	19	3.08	626	639	617	55,613	35,074,296
케이씨에스 (115500)	9,650	50	.52	9,710	9,730	9,590	80,468	777,422,035
씨엔플러스 (115530)	445	11	2.53	432	449	431	114,083	50,130,458
스타플렉스 (115570)	3,070	-35	-1.13	3,090	3,135	3,070	18,056	56,152,040
이미지스 (115610)	829	-11	-1.31	840	846	823	136,025	113,343,945
알파칩스 (117670)	6,300	-20	-.32	6,860	6,860	6,300	8,121	51,397,115
티로보틱스 (117730)	12,360	730	6.28	11,800	12,480	11,630	744,124	9,072,091,750
모트렉스 (118990)	9,180	50	.55	9,150	9,200	9,130	43,890	401,901,325
포메탈 (119500)	3,100	-20	-.64	3,120	3,135	3,070	117,905	365,808,333
인터로조 (119610)	20,100	-150	-.74	20,000	20,300	19,940	25,219	505,410,540
아이텍 (119830)	6,660	-420	-5.93	7,160	7,190	6,590	879,043	5,997,559,690
지엔씨에너지 (119850)	35,000	-550	-1.55	35,400	36,200	34,750	225,327	7,961,775,275
대정화금 (120240)	13,110	20	.15	13,100	13,190	13,050	13,312	174,342,500
골프존홀딩스 (121440)	5,530	50	.91	5,500	5,560	5,450	38,522	212,667,755
나노신소재 (121600)	53,500	-600	-1.11	54,800	57,300	52,700	341,988	18,437,804,150
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	850	8	.95	832	874	831	69,440	58,474,731
에스디시스템 (121890)	1,541	4	.26	1,550	1,553	1,510	109,506	168,209,372
제노레이 (122310)	5,270	50	.96	5,270	5,270	5,180	9,886	51,629,180
삼기 (122350)	1,412	-2	-.14	1,439	1,439	1,401	112,225	158,336,794
KX (122450)	4,035	40	1	4,015	4,040	3,960	107,917	431,251,062
예스티 (122640)	19,130	-270	-1.39	19,670	19,950	18,870	138,016	2,658,856,575
서진오토모티브 (122690)	1,920	27	1.43	1,890	1,920	1,883	13,135	25,008,098
와이지엔터테인먼트 (122870)	98,200	200	.2	98,500	99,000	97,000	197,097	19,303,763,600
와이솔 (122990)	6,050	70	1.17	6,000	6,060	5,980	91,187	549,225,360
아이윈플러스 (123010)	782	2	.26	782	805	774	73,290	57,348,745
엠에스오토텍 (123040)	2,435	-5	-.2	2,440	2,455	2,425	127,519	311,091,180
제닉 (123330)	27,200	-750	-2.68	27,900	28,350	27,050	89,297	2,442,636,775
코리아에프티 (123410)	6,970	-30	-.43	7,010	7,040	6,860	580,426	4,028,964,225
위메이드플레이 (123420)	9,980	110	1.11	9,880	10,200	9,820	58,763	591,171,160
이엠넷 (123570)	2,300	0	0	2,315	2,315	2,285	11,352	26,071,345
알톤 (123750)	1,684	-6	-.36	1,690	1,700	1,684	19,492	32,955,742
뉴온 (123840)	1,160	12	1.05	1,138	1,164	1,125	17,942	20,459,403
아나패스 (123860)	19,950	-250	-1.24	20,050	20,350	19,930	37,412	751,942,395
아이티센글로벌 (124500)	18,420	70	.38	18,450	18,850	18,200	241,564	4,481,092,625
태웅로직스 (124560)	3,200	25	.79	3,190	3,230	3,175	316,427	1,012,881,404
티씨머티리얼즈 (125020)	4,735	5	.11	4,770	4,790	4,700	99,069	468,972,159
아모그린텍 (125210)	7,170	70	.99	7,200	7,310	7,100	117,961	851,357,305
한라캐스트 (125490)	5,110	-260	-4.84	5,420	5,470	5,090	1,648,359	8,682,092,865
비나텍 (126340)	52,600	2000	3.95	51,300	53,000	50,600	188,092	9,808,717,550
BGF에코머티리얼즈 (126600)	2,955	15	.51	2,950	2,975	2,930	34,807	102,722,814
화신정공 (126640)	1,320	-2	-.15	1,326	1,327	1,311	71,877	94,797,900
하이비젼시스템 (126700)	15,660	50	.32	15,780	15,780	15,550	21,566	336,878,150
코칩 (126730)	16,700	-220	-1.3	16,660	17,240	16,530	1,057,374	17,819,853,040
제이엔케이글로벌 (126880)	4,520	-40	-.88	4,600	4,685	4,475	400,667	1,823,872,360
제이에스링크 (127120)	17,370	-400	-2.25	17,770	18,100	17,190	203,576	3,579,885,450
아시아경제 (127710)	1,105	15	1.38	1,090	1,105	1,090	44,256	48,617,150
화인써키트 (127980)	6,350	160	2.58	6,200	6,490	6,150	34,889	223,404,120
에코캡 (128540)	1,920	6	.31	1,914	1,950	1,908	100,502	193,180,202
피제이메탈 (128660)	2,915	0	0	2,920	2,940	2,900	37,042	107,849,490
앱코 (129890)	1,068	-33	-3	1,101	1,111	1,060	1,498,211	1,617,265,889
대성하이텍 (129920)	4,500	5	.11	4,495	4,510	4,400	28,901	128,489,470
GH신소재 (130500)	2,720	20	.74	2,700	2,755	2,700	44,332	121,413,228
나이스디앤비 (130580)	5,480	-100	-1.79	5,570	5,570	5,450	17,664	96,886,210
티피씨글로벌 (130740)	1,780	28	1.6	1,802	1,850	1,761	78,576	142,520,293
옵투스제약 (131030)	8,190	60	.74	8,190	8,280	8,020	113,210	921,159,170
시큐브 (131090)	4,120	-20	-.48	4,140	4,145	4,120	2,641	10,922,920
티엔엔터테인먼트 (131100)	1,659	39	2.41	1,620	1,668	1,606	36,086	59,178,318
딜리 (131180)	976	13	1.35	963	977	956	16,578	16,049,039
대한과학 (131220)	4,845	-10	-.21	4,860	4,895	4,820	13,204	64,026,526
티에스이 (131290)	44,550	4000	9.86	42,000	45,050	41,800	253,772	11,071,928,750
알서포트 (131370)	2,975	-5	-.17	2,980	2,995	2,950	72,114	214,638,323
이브이첨단소재 (131400)	2,160	95	4.6	2,100	2,215	2,090	2,746,203	5,920,113,148
파인텍 (131760)	899	-19	-2.07	919	920	892	382,958	346,296,970
두산테스나 (131970)	38,700	-450	-1.15	39,000	39,400	38,450	311,611	12,105,691,100
메가엠디 (133750)	1,996	-9	-.45	2,000	2,005	1,988	39,063	77,783,561
이퓨쳐 (134060)	4,485	-15	-.33	4,500	4,525	4,485	1,709	7,677,585
탑코미디어 (134580)	2,475	45	1.85	2,440	2,480	2,380	192,786	468,937,115
원일티엔아이 (136150)	22,950	-600	-2.55	22,600	23,600	22,600	102,138	2,346,323,750
아셈스 (136410)	10,830	30	.28	10,800	10,890	10,660	28,395	305,227,040
하림 (136480)	3,045	25	.83	3,045	3,070	3,030	484,242	1,475,432,755
윈스테크넷 (136540)	12,790	30	.24	12,760	12,800	12,730	5,995	76,541,830
나래나노텍 (137080)	3,270	-10	-.3	3,330	3,330	3,270	11,317	37,308,490
피엔티 (137400)	38,050	-450	-1.17	38,900	39,200	37,950	181,348	6,972,308,275
넥스트아이 (137940)	361	-1	-.28	362	364	361	103,290	37,348,646
제이씨케미칼 (137950)	3,610	-20	-.55	3,630	3,635	3,585	44,986	162,239,655
신진에스엠 (138070)	2,225	0	0	2,235	2,240	2,220	39,273	89,747,265
오이솔루션 (138080)	11,090	250	2.31	10,900	11,150	10,800	101,893	1,119,635,870
협진 (138360)	787	-9	-1.13	796	799	781	228,531	179,715,770
나이벡 (138610)	25,400	350	1.4	25,400	25,800	24,400	62,184	1,573,639,275
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,365	-25	-1.05	2,405	2,450	2,360	22,747	54,276,810
서플러스글로벌 (140070)	2,525	5	.2	2,520	2,550	2,480	103,031	259,836,623
메지온 (140410)	54,300	4200	8.38	51,600	54,900	51,100	214,867	11,475,296,200
카티스 (140430)	2,280	-10	-.44	2,305	2,305	2,250	33,512	76,084,665
대창스틸 (140520)	2,245	-5	-.22	2,250	2,280	2,225	13,112	29,381,285
알에스오토메이션 (140670)	15,230	1340	9.65	14,430	15,720	14,320	663,985	9,973,441,000
파크시스템스 (140860)	256,000	0	0	260,000	263,000	256,000	37,219	9,611,413,500
비아트론 (141000)	8,300	190	2.34	8,180	8,360	8,110	26,832	221,383,285
리가켐바이오 (141080)	154,400	300	.19	155,300	157,200	153,000	300,570	46,512,032,500
유니트론텍 (142210)	6,340	270	4.45	6,140	6,480	6,070	480,035	3,046,388,325
녹십자엠에스 (142280)	4,075	20	.49	4,055	4,105	4,040	89,330	364,336,875
모아라이프플러스 (142760)	1,505	-23	-1.51	1,527	1,527	1,484	101,132	151,519,652
아이디스 (143160)	18,000	70	.39	18,100	18,100	17,830	11,415	204,567,840
사람인 (143240)	14,520	20	.14	14,500	14,540	14,350	18,888	272,617,115
영우디에스피 (143540)	720	45	6.67	674	742	670	864,420	620,251,102
지씨셀 (144510)	20,500	570	2.86	20,000	20,600	20,000	29,947	610,516,700
뉴파워프라즈마 (144960)	5,300	110	2.12	5,200	5,350	5,200	296,329	1,568,307,230
휴젤 (145020)	320,500	-500	-.16	322,500	324,000	316,500	35,757	11,458,496,000
노브랜드 (145170)	4,840	0	0	4,845	4,860	4,830	18,608	90,054,780
율촌 (146060)	1,250	-8	-.64	1,258	1,275	1,230	65,902	81,974,938
비씨엔씨 (146320)	12,140	200	1.68	12,500	12,650	12,010	87,232	1,079,364,250
피엠티 (147760)	2,595	155	6.35	2,440	2,665	2,410	79,152	201,329,879
제룡산업 (147830)	6,440	-50	-.77	6,520	6,540	6,400	151,708	978,278,750
세경하이테크 (148150)	6,240	30	.48	6,210	6,310	6,180	248,108	1,549,217,690
알엔투테크놀로지 (148250)	6,230	10	.16	6,220	6,640	6,050	80,173	502,923,355
비큐AI (148780)	1,970	-23	-1.15	2,020	2,025	1,940	634,034	1,253,387,662
에이치와이티씨 (148930)	3,700	15	.41	3,690	3,710	3,670	5,921	21,859,737
아바텍 (149950)	9,040	50	.56	9,200	9,280	9,010	23,458	214,211,825
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,595	125	2.8	4,500	4,660	4,485	27,428	126,077,495
KG에코솔루션 (151860)	6,030	50	.84	6,070	6,120	6,000	76,752	464,951,100
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,700	0	0	7,610	7,780	7,600	1,378	10,550,940
우리이앤엘 (153490)	710	4	.57	706	715	696	48,784	34,397,694
옵티팜 (153710)	5,250	0	0	5,250	5,270	5,190	9,890	51,672,725
아시아종묘 (154030)	2,220	-60	-2.63	2,280	2,280	2,200	97,645	216,842,609
다산솔루에타 (154040)	1,245	-30	-2.35	1,263	1,283	1,241	27,213	34,296,225
와이엠씨 (155650)	3,705	60	1.65	3,690	3,755	3,660	53,001	196,244,484
엘앤케이바이오 (156100)	9,860	1090	12.43	8,780	9,940	8,780	1,156,050	11,045,561,470
아톤 (158430)	8,070	50	.62	8,100	8,150	7,920	396,887	3,199,071,215
아스플로 (159010)	3,720	105	2.9	3,625	3,760	3,580	45,374	167,959,225
제로투세븐 (159580)	4,535	30	.67	4,500	4,545	4,495	31,597	143,061,629
에코글로우 (159910)	714	19	2.73	695	789	695	363,296	265,299,669
하이젠알앤엠 (160190)	40,550	-150	-.37	40,500	41,000	39,800	341,057	13,799,310,750
NEW (160550)	2,590	0	0	2,580	2,600	2,545	120,752	310,175,375
싸이맥스 (160980)	13,690	640	4.9	13,080	13,700	13,080	220,705	2,983,808,275
필옵틱스 (161580)	33,050	700	2.16	32,400	33,300	32,200	273,870	8,951,240,925
신스틸 (162300)	2,120	10	.47	2,110	2,130	2,090	40,018	84,139,430
에어레인 (163280)	17,050	-100	-.58	17,170	17,260	17,040	40,390	691,329,695
핑거 (163730)	13,110	90	.69	13,180	13,270	12,980	120,980	1,588,268,730
하나머티리얼즈 (166090)	37,100	6650	21.84	32,400	37,700	32,300	1,572,469	56,876,969,175
코아스템켐온 (166480)	2,260	70	3.2	2,240	2,270	2,205	161,767	362,573,898
내츄럴엔도텍 (168330)	2,885	-10	-.35	2,895	2,940	2,850	67,322	193,391,430
펨트론 (168360)	15,960	430	2.77	16,000	16,220	15,710	222,783	3,554,718,455
엠브레인 (169330)	2,075	0	0	2,055	2,075	2,035	8,780	18,065,835
현대공업 (170030)	6,300	-40	-.63	6,340	6,350	6,260	92,477	582,502,705
파이오링크 (170790)	8,840	0	0	8,840	8,920	8,670	33,445	293,749,880
엘티씨 (170920)	14,410	-230	-1.57	14,670	15,100	14,370	279,172	4,083,410,000
램테크놀러지 (171010)	4,230	115	2.79	4,135	4,240	4,100	128,413	538,045,658
선익시스템 (171090)	38,000	750	2.01	37,400	38,400	37,150	80,704	3,067,713,800
라이온켐텍 (171120)	2,240	0	0	2,240	2,260	2,230	62,753	140,454,715
에이엘티 (172670)	9,300	-30	-.32	9,430	9,590	9,110	287,955	2,686,112,825
오파스넷 (173130)	6,620	-10	-.15	6,630	6,650	6,500	75,250	494,237,725
에프엔씨엔터 (173940)	3,170	0	0	3,195	3,195	3,145	5,987	18,934,110
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,030	610	4.91	12,400	13,090	12,310	182,967	2,353,695,260
휴먼테크놀로지 (175140)	5,040	30	.6	5,120	5,120	4,975	56,054	280,147,785
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,130	-10	-.1	10,230	10,250	10,070	37,080	375,546,720
베셀 (177350)	1,587	90	6.01	1,497	1,871	1,452	17,647,607	30,213,154,310
파버나인 (177830)	2,925	0	0	2,940	2,950	2,910	36,675	107,533,440
쓰리에이로직스 (177900)	7,200	80	1.12	7,120	7,370	7,110	142,883	1,034,508,210
서진시스템 (178320)	21,600	850	4.1	21,650	22,000	21,200	536,085	11,603,635,150
일월지엠엘 (178780)	3,055	-60	-1.93	3,095	3,115	3,040	8,058	24,661,550
엠아이텍 (179290)	7,220	280	4.03	7,000	7,260	6,900	102,355	729,145,865
애드바이오텍 (179530)	3,230	30	.94	3,135	3,350	3,120	503,455	1,639,308,951
유티아이 (179900)	26,000	-1400	-5.11	27,300	27,450	26,000	57,605	1,523,822,300
DXVX (180400)	2,420	-40	-1.63	2,425	2,555	2,415	344,866	850,123,225
큐브엔터 (182360)	16,440	130	.8	16,330	16,540	16,220	65,754	1,078,632,160
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	96,400	8100	9.17	90,200	97,500	89,600	345,919	32,861,378,350
엔지켐생명과학 (183490)	1,119	5	.45	1,129	1,129	1,110	227,305	253,759,799
SGA솔루션즈 (184230)	712	-4	-.56	725	735	693	807,626	577,977,339
아이진 (185490)	2,880	10	.35	2,850	2,900	2,845	28,674	82,684,880
그린플러스 (186230)	6,630	0	0	6,690	6,780	6,330	78,068	516,107,165
디티앤씨 (187220)	2,980	80	2.76	2,900	2,980	2,880	38,438	113,040,165
신화콘텍 (187270)	3,585	-70	-1.92	3,640	3,680	3,565	196,006	705,861,816
HLB제넥스 (187420)	3,330	130	4.06	3,200	3,330	3,195	17,890	57,959,870
현대ADM (187660)	2,810	30	1.08	2,725	2,835	2,715	1,517,461	4,204,320,768
나노 (187790)	1,840	-28	-1.5	1,870	1,884	1,782	412,755	755,832,402
디바이스 (187870)	11,780	300	2.61	11,480	11,780	11,400	11,176	129,518,145
바이오포트 (188040)	14,300	700	5.15	14,210	14,900	13,220	187,389	2,677,633,350
세니젠 (188260)	2,490	-25	-.99	2,510	2,515	2,465	23,303	57,776,020
인텔리안테크 (189300)	47,100	-800	-1.67	48,000	48,000	46,900	39,864	1,882,436,325
씨이랩 (189330)	5,160	100	1.98	5,100	5,300	5,080	131,238	678,483,185
포시에스 (189690)	2,260	10	.44	2,255	2,265	2,230	76,364	171,844,910
서전기전 (189860)	3,180	15	.47	3,165	3,215	3,120	23,309	73,826,049
흥국에프엔비 (189980)	1,752	22	1.27	1,732	1,765	1,732	269,934	471,737,439
나무가 (190510)	17,320	30	.17	17,310	17,500	17,230	67,761	1,176,212,740
코리아에셋투자증권 (190650)	7,070	-20	-.28	7,110	7,170	7,050	16,505	116,677,690
육일씨엔에쓰 (191410)	1,692	22	1.32	1,670	1,699	1,665	31,510	52,842,512
테고사이언스 (191420)	17,500	510	3	17,030	18,120	16,950	24,754	435,505,960
케이사인 (192250)	12,020	-240	-1.96	12,450	12,450	12,000	184,368	2,245,738,050
윈하이텍 (192390)	2,715	-5	-.18	2,720	2,730	2,665	26,325	70,880,600
오늘이엔엠 (192410)	1,503	-1	-.07	1,494	1,548	1,462	88,312	131,855,013
슈피겐코리아 (192440)	23,500	-100	-.42	23,600	23,600	23,300	6,676	156,461,950
링크드 (193250)	472	4	.85	468	472	462	115,481	53,685,483
데브시스터즈 (194480)	54,800	5400	10.93	50,000	55,400	49,750	299,127	16,023,724,750
노바렉스 (194700)	19,610	-490	-2.44	20,000	20,000	19,420	119,959	2,358,101,865
마니커에프앤지 (195500)	2,830	0	0	2,830	2,835	2,820	38,721	109,544,460
HK이노엔 (195940)	46,200	250	.54	46,300	46,500	46,000	96,585	4,460,080,900
에이비프로바이오 (195990)	217	-4	-1.81	226	227	215	1,242,249	271,844,570
알테오젠 (196170)	491,500	18500	3.91	478,000	496,500	475,500	435,747	212,796,764,504
HLB펩 (196300)	7,430	-80	-1.07	7,510	7,600	7,040	10,067	74,149,610
코아시아씨엠 (196450)	979	11	1.14	970	982	957	256,073	248,376,284
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,465	-20	-1.35	1,485	1,495	1,450	40,042	58,771,121
디지캡 (197140)	2,005	5	.25	2,060	2,060	2,000	80,858	162,548,518
캐프 (198080)	2,330	-25	-1.06	2,355	2,375	2,320	44,965	105,145,160
강동씨앤엘 (198440)	1,278	1	.08	1,275	1,285	1,263	32,640	41,558,379
한주라이트메탈 (198940)	738	2	.27	740	741	726	49,234	36,122,085
케이엔알시스템 (199430)	14,150	440	3.21	13,850	14,400	13,520	961,236	13,483,825,325
뱅크웨어글로벌 (199480)	6,600	-80	-1.2	6,800	6,960	6,600	217,701	1,474,470,300
레이저옵텍 (199550)	7,350	-80	-1.08	7,440	7,520	7,330	64,876	480,635,040
바이오인프라 (199730)	5,350	10	.19	5,330	5,480	5,310	2,141	11,424,760
툴젠 (199800)	41,600	2050	5.18	40,450	42,400	39,900	50,895	2,085,322,650
제일일렉트릭 (199820)	10,510	-80	-.76	10,610	10,750	10,480	220,563	2,334,007,200
콜마비앤에이치 (200130)	16,100	-100	-.62	16,210	16,210	15,950	125,703	2,023,282,485
텔콘RF제약 (200230)	1,211	-23	-1.86	1,231	1,274	1,210	5,659,433	6,980,840,108
아티스트스튜디오 (200350)	8,650	30	.35	8,670	8,700	8,610	16,657	143,965,400
에이팩트 (200470)	3,180	100	3.25	3,105	3,245	3,050	659,568	2,076,541,942
휴메딕스 (200670)	65,400	1700	2.67	64,000	67,700	62,600	398,089	25,791,368,700
에이디테크놀로지 (200710)	22,850	300	1.33	22,800	24,000	22,700	478,615	11,163,509,725
비씨월드제약 (200780)	4,420	-10	-.23	4,430	4,440	4,340	13,904	60,983,785
미투온 (201490)	6,080	-290	-4.55	6,510	6,800	6,070	7,227,225	46,511,450,265
에이비온 (203400)	5,320	110	2.11	5,210	5,400	5,110	275,953	1,453,142,405
유니온바이오메트릭스 (203450)	3,275	-55	-1.65	3,385	3,385	3,205	39,193	128,498,590
드림시큐리티 (203650)	3,400	35	1.04	3,390	3,420	3,365	202,427	687,972,218
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,495	20	.81	2,475	2,570	2,470	122,440	308,063,467
제이앤티씨 (204270)	21,200	2050	10.7	19,330	21,450	19,220	835,853	17,081,411,705
티쓰리 (204610)	2,180	25	1.16	2,150	2,200	2,150	107,877	235,742,386
글로벌텍스프리 (204620)	5,800	-30	-.51	5,840	5,880	5,600	2,659,373	15,311,225,860
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,100	-20	-1.79	1,111	1,121	1,090	155,367	171,150,885
엑셈 (205100)	2,530	190	8.12	2,340	2,590	2,340	10,302,178	25,737,922,817
휴마시스 (205470)	1,367	21	1.56	1,355	1,373	1,347	961,545	1,309,401,373
넥써쓰 (205500)	3,150	0	0	3,130	3,190	3,100	250,323	788,844,216
베노티앤알 (206400)	2,280	-210	-8.43	2,480	2,480	2,100	1,005,344	2,263,020,510
덱스터 (206560)	5,590	-50	-.89	5,660	5,670	5,570	51,753	290,426,240
바디텍메드 (206640)	14,410	10	.07	14,320	14,490	14,320	35,232	507,779,040
유바이오로직스 (206650)	14,370	140	.98	14,350	14,450	14,010	228,485	3,249,993,125
미스터블루 (207760)	1,647	5	.3	1,651	1,663	1,623	728,942	1,198,691,181
정다운 (208140)	2,690	0	0	2,690	2,700	2,670	94,037	252,395,745
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,975	-35	-1.16	3,010	3,085	2,970	24,217	73,245,905
셀바스헬스케어 (208370)	4,000	40	1.01	3,960	4,015	3,950	65,367	260,507,126
썸에이지 (208640)	486	4	.83	492	549	483	11,479,308	5,863,021,483
포톤 (208710)	2,190	65	3.06	2,145	2,200	2,125	30,815	66,970,110
엔지스테크널러지 (208860)	1,860	28	1.53	1,832	1,888	1,832	40,056	74,499,223
와이제이링크 (209640)	3,860	-60	-1.53	3,940	4,005	3,845	186,174	725,640,651
캔버스엔 (210120)	1,187	29	2.5	1,160	1,300	1,158	3,116,596	3,824,461,876
인카금융서비스 (211050)	12,730	-60	-.47	12,650	12,880	12,620	90,692	1,155,872,810
AP위성 (211270)	12,450	0	0	12,430	12,680	12,300	46,038	572,980,885
네오오토 (212560)	5,800	-80	-1.36	5,940	5,940	5,770	48,737	284,494,440
아이에스티이 (212710)	11,090	240	2.21	10,750	11,110	10,400	477,491	5,156,619,200
덕산네오룩스 (213420)	46,350	-850	-1.8	46,300	46,700	45,650	236,828	10,936,374,575
클래시스 (214150)	55,100	-200	-.36	56,300	56,300	54,700	247,089	13,655,332,200
헥토이노베이션 (214180)	18,050	250	1.4	18,230	18,370	17,930	265,110	4,815,804,060
라파스 (214260)	14,810	-140	-.94	14,950	15,020	14,670	16,147	238,327,640
FSN (214270)	2,605	10	.39	2,620	2,660	2,600	294,869	773,442,814
케어젠 (214370)	62,200	8000	14.76	54,000	63,400	53,000	458,155	27,246,168,200
아이쓰리시스템 (214430)	91,200	900	1	91,200	92,300	88,400	33,465	3,019,906,100
파마리서치 (214450)	644,000	-9000	-1.38	662,000	662,000	640,000	87,219	56,472,992,500
더바이오메드 (214610)	4,570	-100	-2.14	4,625	4,660	4,510	18,069	82,883,310
디알텍 (214680)	2,130	50	2.4	2,110	2,155	2,095	428,809	909,394,508
골프존 (215000)	62,900	-200	-.32	63,100	63,100	62,500	11,234	704,831,100
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	6,410	850	15.29	5,600	6,860	5,530	31,078,560	198,904,872,815
메가스터디교육 (215200)	47,050	150	.32	46,900	47,050	46,250	10,294	481,732,800
우리산업 (215360)	8,570	60	.71	8,570	8,720	8,510	25,526	218,919,525
우정바이오 (215380)	1,759	31	1.79	1,728	1,759	1,700	163,545	280,844,057
토박스코리아 (215480)	2,320	45	1.98	2,275	2,365	2,270	12,077	27,697,085
신라젠 (215600)	3,510	340	10.73	3,170	3,740	3,135	15,925,583	56,960,173,645
이노인스트루먼트 (215790)	447	-3	-.67	448	453	443	46,479	20,800,163
인크로스 (216050)	7,930	70	.89	7,900	7,960	7,860	19,914	157,806,215
제테마 (216080)	6,160	60	.98	6,100	6,190	6,090	56,595	347,976,390
제너셈 (217190)	8,460	280	3.42	8,220	8,550	8,220	85,286	717,803,995
넵튠 (217270)	6,290	40	.64	6,280	6,350	6,220	38,497	242,331,980
싸이토젠 (217330)	2,645	-25	-.94	2,685	2,685	2,600	46,953	123,476,517
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,200	35	1.62	2,195	2,250	2,160	971,876	2,151,429,959
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,516	144	10.5	1,372	1,575	1,372	2,557,947	3,845,872,190
원익피앤이 (217820)	2,770	115	4.33	2,665	2,800	2,660	169,367	466,738,853
미래생명자원 (218150)	3,515	5	.14	3,505	3,540	3,490	69,460	244,103,839
RFHIC (218410)	30,600	1050	3.55	29,850	30,950	29,150	380,214	11,466,798,050
타이거일렉 (219130)	20,050	210	1.06	20,150	20,750	19,460	123,390	2,496,242,940
링크제니시스 (219420)	5,310	140	2.71	5,200	5,340	5,160	109,458	576,639,670
디와이디 (219550)	297	-6	-1.98	303	309	295	785,735	236,916,262
한국비티비 (219750)	1,127	11	.99	1,116	1,131	1,100	63,660	70,962,507
퓨쳐켐 (220100)	20,900	-450	-2.11	21,550	21,750	20,900	535,967	11,397,372,075
핸디소프트 (220180)	2,900	80	2.84	2,820	2,900	2,750	20,988	59,732,600
켐트로스 (220260)	4,070	30	.74	4,040	4,095	4,020	55,688	226,499,415
유투바이오 (221800)	3,205	105	3.39	3,105	3,295	3,105	234,516	756,172,945
하이즈항공 (221840)	2,360	-20	-.84	2,380	2,380	2,320	38,022	89,325,555
케이디켐 (221980)	11,200	40	.36	11,160	11,220	11,140	447	4,991,030
코스맥스엔비티 (222040)	3,800	100	2.7	3,700	3,800	3,670	23,038	85,793,445
씨아이에스 (222080)	7,050	110	1.59	6,980	7,070	6,890	594,243	4,147,787,425
팬젠 (222110)	6,240	-50	-.79	6,290	6,340	6,100	13,059	81,132,210
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	819	-3	-.36	822	844	808	67,752	55,549,277
심텍 (222800)	29,150	-200	-.68	29,900	30,000	28,700	677,377	19,858,746,825
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,750	100	2.74	3,655	4,020	3,630	441,410	1,689,993,190
드림씨아이에스 (223250)	3,695	55	1.51	3,660	3,750	3,630	229,139	844,557,490
사토시홀딩스 (223310)	2,880	425	17.31	2,455	3,070	2,455	2,618,112	7,456,657,562
더코디 (224060)	2,895	15	.52	2,880	2,905	2,860	5,620	16,234,155
에이텍모빌리티 (224110)	11,660	440	3.92	11,400	12,080	11,340	124,005	1,456,314,965
LK삼양 (225190)	1,552	37	2.44	1,515	1,561	1,510	325,078	500,124,133
제놀루션 (225220)	2,540	25	.99	2,520	2,570	2,485	122,980	311,187,032
케이엠제약 (225430)	650	0	0	650	660	642	27,072	17,563,137
HC보광산업 (225530)	3,430	-20	-.58	3,420	3,470	3,415	10,441	35,805,295
넥슨게임즈 (225570)	14,330	250	1.78	14,110	14,390	14,090	177,039	2,527,418,950
패션플랫폼 (225590)	911	20	2.24	899	911	876	67,714	59,877,841
신테카바이오 (226330)	5,430	-100	-1.81	5,640	5,740	5,300	401,287	2,176,183,815
본느 (226340)	807	2	.25	810	816	802	91,380	73,596,722
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	8,140	240	3.04	7,910	8,180	7,750	309,463	2,485,810,285
엠디바이스 (226590)	15,490	3570	29.95	12,690	15,490	12,690	3,580,577	52,704,399,315
올릭스 (226950)	87,100	1000	1.16	86,500	88,600	85,100	845,981	73,669,515,450
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	964	-26	-2.63	1,009	1,009	946	177,998	172,339,973
엔투텍 (227950)	511	47	10.13	461	525	456	6,511,205	3,286,802,636
동양파일 (228340)	1,921	-21	-1.08	1,945	1,950	1,830	56,153	106,115,127
레이 (228670)	6,160	20	.33	6,150	6,240	6,140	43,962	272,244,480
지노믹트리 (228760)	22,300	200	.9	22,300	22,750	21,900	121,281	2,707,681,050
레이언스 (228850)	5,930	10	.17	5,950	5,970	5,860	23,993	141,706,260
젠큐릭스 (229000)	1,594	-6	-.38	1,604	1,604	1,572	17,142	27,297,735
에치에프알 (230240)	17,500	290	1.69	17,390	17,790	17,220	89,960	1,563,004,270
에코마케팅 (230360)	14,160	550	4.04	13,620	14,510	13,620	381,091	5,415,677,700
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,870	70	.59	11,840	12,200	11,740	1,014,088	12,105,198,870
라온테크 (232680)	8,030	80	1.01	7,950	8,120	7,900	112,978	908,140,290
아이티센피엔에스 (232830)	2,355	60	2.61	2,315	2,355	2,250	29,544	67,724,960
싸이닉솔루션 (234030)	9,750	1370	16.35	8,500	10,170	8,470	19,166,431	183,220,230,555
폴라리스세원 (234100)	1,318	94	7.68	1,224	1,356	1,224	3,180,241	4,196,248,077
에스트래픽 (234300)	3,930	40	1.03	3,900	3,935	3,880	83,666	326,989,846
헥토파이낸셜 (234340)	18,630	2270	13.88	16,650	19,450	16,570	7,420,835	137,493,071,465
녹십자웰빙 (234690)	10,340	-50	-.48	10,400	10,420	10,260	77,427	798,543,550
자이글 (234920)	5,530	30	.55	5,560	5,620	5,500	54,408	301,879,130
메드팩토 (235980)	5,300	0	0	5,300	5,420	5,180	257,656	1,362,141,605
슈프리마 (236200)	34,500	-600	-1.71	35,200	35,500	34,150	41,177	1,421,023,025
엔비티 (236810)	3,145	10	.32	3,140	3,185	3,135	66,600	210,577,895
에스티팜 (237690)	95,200	3800	4.16	93,000	96,400	92,600	233,504	22,138,509,450
피앤씨테크 (237750)	4,650	180	4.03	4,475	4,650	4,475	20,253	92,444,100
플레이디 (237820)	5,130	70	1.38	5,060	5,130	5,060	27,160	138,620,600
클리오 (237880)	14,230	100	.71	14,200	14,290	14,180	47,494	675,379,490
앤디포스 (238090)	1,899	-11	-.58	1,920	1,931	1,899	32,616	62,087,754
얼라인드 (238120)	3,350	10	.3	3,340	3,395	3,325	25,979	87,040,550
비피도 (238200)	3,840	-55	-1.41	3,895	3,910	3,805	16,574	63,872,510
힘스 (238490)	3,800	-55	-1.43	3,855	3,860	3,655	31,240	118,269,597
이스트에이드 (239340)	2,280	45	2.01	2,245	2,355	2,235	207,903	477,445,878
에이치엘사이언스 (239610)	11,170	-220	-1.93	11,450	11,450	11,160	3,276	36,674,500
피엔에이치테크 (239890)	5,990	-10	-.17	5,970	6,130	5,970	94,732	571,039,890
동방메디컬 (240550)	10,920	70	.65	10,900	10,960	10,810	85,324	930,072,925
유진테크놀로지 (240600)	4,640	60	1.31	4,695	4,695	4,540	30,057	138,284,700
원익IPS (240810)	44,350	1300	3.02	44,100	45,050	43,600	863,080	38,272,539,400
DSC인베스트먼트 (241520)	7,440	370	5.23	7,500	7,560	7,240	1,085,846	8,030,507,240
유니테크노 (241690)	3,295	-35	-1.05	3,330	3,365	3,285	135,717	450,667,420
코스메카코리아 (241710)	66,200	600	.91	66,900	67,200	65,400	77,184	5,098,249,600
메카로 (241770)	13,560	490	3.75	13,050	13,750	13,050	64,831	876,799,570
티이엠씨씨엔에스 (241790)	7,360	230	3.23	7,170	7,490	7,170	143,933	1,056,910,130
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,070	-20	-.22	9,090	9,190	9,030	18,690	170,234,550
나무기술 (242040)	1,498	-18	-1.19	1,516	1,528	1,478	1,265,537	1,895,881,506
휴온스 (243070)	31,750	400	1.28	31,350	31,850	30,800	44,736	1,410,545,325
신흥에스이씨 (243840)	4,670	175	3.89	4,565	4,715	4,545	408,420	1,898,432,091
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)	1,470	11	.75	1,500	1,504	1,465	542,934	803,873,488
티앤알바이오팹 (246710)	2,365	185	8.49	2,205	2,440	2,165	1,809,669	3,965,367,565
아스타 (246720)	6,500	-30	-.46	6,410	6,660	6,410	58,737	384,561,180
SCL사이언스 (246960)	2,800	150	5.66	2,710	2,980	2,680	307,373	879,073,415
에코프로비엠 (247540)	119,000	2100	1.8	119,000	119,500	117,600	352,031	41,783,688,350
나노씨엠에스 (247660)	5,040	-60	-1.18	5,060	5,100	4,960	9,424	47,264,890
보라티알 (250000)	9,600	120	1.27	9,540	9,680	9,470	15,315	146,294,710
모비스 (250060)	2,720	0	0	2,720	2,740	2,685	645,820	1,756,018,525
예선테크 (250930)	476	6	1.28	471	496	471	367,919	177,230,444
바이오에프디엔씨 (251120)	18,610	-120	-.64	18,950	18,950	18,450	52,588	978,745,745
와이엠티 (251370)	11,340	1390	13.97	9,950	11,350	9,950	367,676	4,041,022,370
브이원텍 (251630)	5,720	-110	-1.89	5,830	5,900	5,700	61,568	356,665,020
펌텍코리아 (251970)	61,900	-600	-.96	63,100	63,600	61,500	43,330	2,685,508,400
세화피앤씨 (252500)	843	0	0	843	849	837	55,006	46,330,584
샘씨엔에스 (252990)	5,760	450	8.47	5,400	5,950	5,390	3,567,167	20,536,075,150
스튜디오드래곤 (253450)	46,200	0	0	46,300	46,700	46,000	82,133	3,798,926,800
네오셈 (253590)	9,190	-50	-.54	9,370	9,400	9,160	420,305	3,891,304,930
수젠텍 (253840)	6,850	50	.74	6,870	6,930	6,830	163,630	1,123,706,985
자비스 (254120)	1,407	17	1.22	1,390	1,442	1,385	93,196	131,029,422
미래반도체 (254490)	17,480	290	1.69	17,320	17,990	17,260	180,653	3,184,576,630
SG (255220)	2,255	-25	-1.1	2,290	2,325	2,250	1,314,833	3,001,169,761
야스 (255440)	8,160	150	1.87	8,010	8,300	7,990	22,362	180,795,740
한독크린텍 (256150)	5,970	-10	-.17	5,960	6,000	5,900	5,613	33,367,720
포인트엔지니어링 (256630)	1,175	6	.51	1,160	1,179	1,156	34,430	40,188,314
한국비엔씨 (256840)	5,100	0	0	5,110	5,160	5,080	358,101	1,828,083,885
킵스파마 (256940)	11,640	160	1.39	11,670	11,710	11,410	52,268	603,014,900
피엔티엠에스 (257370)	3,235	-20	-.61	3,245	3,255	3,190	16,717	53,791,705
실리콘투 (257720)	41,750	-500	-1.18	42,750	42,950	41,150	864,342	36,033,387,475
케일럼 (258610)	2,080	10	.48	2,070	2,165	1,967	357,138	737,559,118
소프트캠프 (258790)	1,039	13	1.27	1,022	1,060	1,022	85,092	88,224,162
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	12,270	360	3.02	11,950	12,360	11,930	107,019	1,309,405,615
알리코제약 (260660)	4,350	0	0	4,380	4,380	4,340	30,041	130,570,147
씨티케이 (260930)	5,600	70	1.27	5,620	5,970	5,570	874,170	5,042,920,045
에스앤디 (260970)	130,200	3200	2.52	133,500	134,600	127,700	51,247	6,689,631,250
덴티스 (261200)	5,610	60	1.08	5,560	5,650	5,560	52,036	291,053,110
차백신연구소 (261780)	2,775	25	.91	2,765	2,820	2,750	43,968	122,305,164
에이프로 (262260)	5,830	90	1.57	5,800	5,870	5,720	34,929	202,419,630
아이퀘스트 (262840)	2,215	-5	-.23	2,220	2,220	2,165	41,533	91,449,240
디케이앤디 (263020)	3,160	40	1.28	3,135	3,170	3,135	69,931	220,231,540
유틸렉스 (263050)	1,660	-4	-.24	1,750	1,750	1,641	99,837	166,409,214
덕우전자 (263600)	4,710	0	0	4,710	4,760	4,710	25,223	119,333,094
디알젬 (263690)	6,140	70	1.15	6,070	6,160	6,060	40,490	247,940,915
케어랩스 (263700)	6,050	-140	-2.26	6,050	6,270	5,990	182,252	1,107,942,400
디앤씨미디어 (263720)	16,200	-10	-.06	16,130	16,300	16,100	17,289	280,232,335
펄어비스 (263750)	34,400	700	2.08	33,950	34,800	33,450	261,857	8,982,201,325
유에스티 (263770)	2,180	0	0	2,180	2,215	2,125	37,590	80,956,235
데이타솔루션 (263800)	5,380	40	.75	5,360	5,400	5,270	59,136	316,248,260
상신전자 (263810)	2,915	-25	-.85	2,940	2,945	2,905	26,537	77,361,160
지니언스 (263860)	21,350	-250	-1.16	21,150	21,550	20,650	20,325	429,416,125
휴엠앤씨 (263920)	4,410	5	.11	4,410	4,455	4,380	5,790	25,680,345
유비쿼스 (264450)	9,270	30	.32	9,160	9,300	9,160	7,764	71,493,850
씨앤지하이테크 (264660)	12,810	380	3.06	12,430	12,810	12,400	79,369	1,003,881,295
이랜시스 (264850)	5,180	120	2.37	5,120	5,260	5,100	407,413	2,110,307,145
AP시스템 (265520)	18,260	540	3.05	17,760	18,750	17,760	316,167	5,807,584,190
영화테크 (265560)	7,510	50	.67	7,460	7,510	7,430	12,605	94,259,810
엔에프씨 (265740)	6,700	-150	-2.19	6,870	6,890	6,440	494,653	3,270,652,465
나인테크 (267320)	3,330	55	1.68	3,300	3,345	3,280	901,398	2,987,998,846
배럴 (267790)	4,060	-15	-.37	4,075	4,075	4,010	9,408	37,995,700
매일유업 (267980)	35,550	-500	-1.39	35,800	36,000	35,450	11,674	415,868,275
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,070	20	1.9	1,079	1,086	1,055	678,465	724,066,053
에브리봇 (270660)	16,720	60	.36	16,780	16,830	16,480	148,982	2,478,444,070
뉴트리 (270870)	5,380	0	0	5,380	5,430	5,350	10,824	58,258,020
팸텍 (271830)	1,839	-3	-.16	1,850	1,888	1,831	28,814	53,391,788
케이엔제이 (272110)	20,850	2920	16.29	18,470	21,350	18,110	736,016	14,949,231,335
이녹스첨단소재 (272290)	24,300	100	.41	24,600	24,800	24,100	174,695	4,258,783,850
와이즈버즈 (273060)	1,049	-1	-.1	1,050	1,066	1,035	174,811	183,042,192
와이엠텍 (273640)	9,030	50	.56	9,000	9,100	8,990	5,630	50,757,740
켄코아에어로스페이스 (274090)	11,390	30	.26	11,440	11,470	11,180	68,074	768,438,450
이노시뮬레이션 (274400)	4,640	210	4.74	4,515	4,650	4,410	25,036	112,386,839
에스에스알 (275630)	3,425	45	1.33	3,410	3,440	3,380	2,128	7,244,654
스코넥 (276040)	1,648	-25	-1.49	1,672	1,689	1,645	156,933	261,570,657
한울앤제주 (276730)	2,065	-25	-1.2	2,130	2,175	2,060	61,482	128,831,755
린드먼아시아 (277070)	5,650	50	.89	5,590	5,750	5,560	48,735	274,511,390
인산가 (277410)	1,269	6	.48	1,263	1,270	1,253	41,476	52,374,597
레인보우로보틱스 (277810)	294,500	5500	1.9	293,500	297,000	289,500	181,130	53,184,111,750
티에스아이 (277880)	5,490	50	.92	5,450	5,500	5,420	57,440	313,820,180
천보 (278280)	43,350	1550	3.71	42,200	43,600	42,200	27,216	1,175,822,275
HLB바이오스텝 (278650)	1,322	3	.23	1,319	1,329	1,306	88,090	116,293,984
미디어젠 (279600)	11,510	940	8.89	10,830	11,540	10,210	15,003	167,209,480
레이크머티리얼즈 (281740)	12,310	350	2.93	12,100	12,390	12,060	267,345	3,282,444,540
금양그린파워 (282720)	9,430	-20	-.21	9,640	9,690	9,320	23,709	224,220,200
코윈테크 (282880)	14,190	280	2.01	14,090	14,680	14,090	186,940	2,687,134,765
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,240	-90	-.47	19,400	19,550	18,600	39,280	759,065,420
진영 (285800)	2,025	-15	-.74	2,040	2,090	2,010	16,419	33,283,682
나노실리칸첨단소재 (286750)	1,505	-278	-15.59	1,791	1,830	1,481	482,368	802,150,252
인투셀 (287840)	38,600	3600	10.29	35,000	39,250	34,500	1,060,692	39,446,065,875
파라택시스코리아 (288330)	2,005	-55	-2.67	2,030	2,105	1,989	804,874	1,625,309,249
에스퓨얼셀 (288620)	13,080	280	2.19	13,500	14,300	12,520	1,117,489	15,055,833,695
모아데이타 (288980)	1,155	-1	-.09	1,165	1,165	1,149	169,794	195,815,001
아이스크림에듀 (289010)	1,818	-9	-.49	1,840	1,840	1,816	35,701	64,963,890
SV인베스트먼트 (289080)	1,920	5	.26	1,941	1,958	1,906	593,064	1,142,782,697
자이언트스텝 (289220)	6,320	0	0	6,390	6,390	6,200	25,212	157,936,390
웨이비스 (289930)	9,250	-130	-1.39	9,540	9,540	9,100	62,983	581,961,640
트윔 (290090)	8,460	60	.71	8,450	8,490	8,100	4,789	40,303,110
DH오토리드 (290120)	2,450	0	0	2,450	2,465	2,425	7,076	17,302,900
휴네시온 (290270)	3,845	-25	-.65	3,880	3,880	3,750	33,243	126,398,335
신도기연 (290520)	1,625	0	0	1,650	1,650	1,605	15,805	25,499,346
디케이티 (290550)	8,470	-80	-.94	8,640	8,690	8,350	172,420	1,461,401,460
신시웨이 (290560)	7,200	30	.42	7,240	7,240	7,120	5,819	41,855,480
엘앤씨바이오 (290650)	59,300	9900	20.04	48,100	62,200	48,050	4,669,679	259,105,775,950
네오펙트 (290660)	1,209	-27	-2.18	1,233	1,251	1,206	142,339	174,241,927
대보마그네틱 (290670)	15,830	130	.83	15,780	16,030	15,710	13,079	208,437,420
소룩스 (290690)	5,100	-150	-2.86	5,310	5,390	4,980	1,318,658	6,727,031,290
푸드나무 (290720)	2,020	-55	-2.65	2,075	2,075	2,000	19,348	39,147,692
액트로 (290740)	5,420	-10	-.18	5,560	5,560	5,400	6,472	35,455,260
엔피 (291230)	1,422	-15	-1.04	1,446	1,446	1,419	150,740	215,150,421
압타머사이언스 (291650)	1,123	-38	-3.27	1,161	1,164	1,118	287,165	325,374,143
핀텔 (291810)	2,240	40	1.82	2,200	2,270	2,190	63,905	143,019,755
카카오게임즈 (293490)	16,420	360	2.24	16,180	16,530	16,140	188,410	3,089,755,655
나우IB (293580)	1,270	25	2.01	1,260	1,276	1,246	471,437	595,302,087
압타바이오 (293780)	8,260	70	.85	8,190	8,310	8,150	73,189	602,565,125
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,925	20	.41	4,905	4,945	4,810	40,835	199,277,660
쿠콘 (294570)	38,050	1100	2.98	37,800	38,300	37,050	131,983	5,002,571,800
서남 (294630)	3,000	30	1.01	2,970	3,005	2,950	302,881	903,275,097
에이치브이엠 (295310)	26,100	-450	-1.69	26,550	26,550	25,500	151,296	3,934,837,875
이노룰스 (296640)	6,480	200	3.18	6,280	6,490	6,260	17,352	110,023,610
씨에스베어링 (297090)	7,350	50	.68	7,470	7,470	7,200	355,475	2,593,185,435
알로이스 (297570)	940	32	3.52	908	940	899	133,435	122,610,068
HB솔루션 (297890)	2,570	280	12.23	2,320	2,615	2,310	4,674,996	11,815,972,061
에스씨엠생명과학 (298060)	1,210	88	7.84	1,123	1,358	1,116	760,417	951,386,935
에이비엘바이오 (298380)	105,300	-100	-.09	106,400	106,500	103,700	490,839	51,542,686,100
더네이쳐홀딩스 (298540)	10,510	-60	-.57	10,570	10,570	10,460	13,048	137,004,120
슈어소프트테크 (298830)	4,930	120	2.49	4,845	4,950	4,835	157,003	770,920,277
하나기술 (299030)	27,500	1400	5.36	26,100	28,250	25,900	204,076	5,542,252,950
더블유에스아이 (299170)	1,928	112	6.17	1,826	1,999	1,790	4,105,982	7,886,245,377
셀리드 (299660)	4,110	50	1.23	4,055	4,125	4,030	353,649	1,446,254,274
위지윅스튜디오 (299900)	912	8	.88	904	919	900	472,965	431,919,446
플리토 (300080)	11,960	-10	-.08	12,000	12,080	11,780	171,454	2,049,918,640
라온피플 (300120)	3,890	-10	-.26	3,980	3,980	3,815	42,803	165,252,440
바이브컴퍼니 (301300)	4,805	105	2.23	4,700	4,850	4,640	31,771	151,386,638
이노메트리 (302430)	7,560	210	2.86	7,350	7,570	7,320	15,650	117,415,660
리메드 (302550)	3,570	40	1.13	3,550	3,570	3,480	82,887	292,070,927
지니틱스 (303030)	915	13	1.44	905	925	903	63,953	58,148,180
프로티아 (303360)	5,810	-130	-2.19	5,890	5,950	5,710	109,948	637,135,325
이노뎁 (303530)	6,550	130	2.02	6,420	6,550	6,360	15,934	103,575,180
동국생명과학 (303810)	4,350	20	.46	4,350	4,375	4,300	147,820	640,695,653
솔트룩스 (304100)	36,250	2450	7.25	34,000	38,350	33,850	1,740,716	63,451,785,800
에스바이오메딕스 (304360)	22,100	600	2.79	21,850	22,550	21,400	76,492	1,675,359,725
피플바이오 (304840)	1,743	61	3.63	1,684	1,782	1,684	138,097	237,915,199
마이크로디지탈 (305090)	11,000	380	3.58	10,690	11,000	10,430	140,533	1,504,970,600
에스제이그룹 (306040)	4,165	-15	-.36	4,180	4,220	4,135	18,565	77,205,770
네온테크 (306620)	2,200	-60	-2.65	2,260	2,265	2,185	459,723	1,015,940,941
아이엘 (307180)	2,555	0	0	2,555	2,590	2,520	34,811	88,684,710
원바이오젠 (307280)	5,520	-10	-.18	5,530	5,540	5,480	10,393	57,160,050
국전약품 (307750)	3,965	-55	-1.37	4,020	4,035	3,960	222,242	885,920,374
비투엔 (307870)	1,321	7	.53	1,305	1,340	1,305	116,793	154,505,752
컴퍼니케이 (307930)	6,570	30	.46	6,570	6,610	6,520	63,943	419,572,060
바이젠셀 (308080)	3,895	15	.39	3,910	3,930	3,850	63,320	246,805,848
형지글로벌 (308100)	2,010	0	0	2,015	2,035	1,990	485,054	970,239,981
셀비온 (308430)	19,750	-750	-3.66	20,100	20,300	19,200	746,765	14,666,797,525
아이티켐 (309710)	17,900	190	1.07	17,720	18,040	17,600	41,879	746,811,195
오하임앤컴퍼니 (309930)	3,150	370	13.31	2,800	3,200	2,800	391,999	1,211,191,994
LB인베스트먼트 (309960)	5,330	30	.57	5,300	5,390	5,290	60,880	325,016,940
애니플러스 (310200)	4,215	115	2.8	4,110	4,265	4,060	609,877	2,554,510,187
보로노이 (310210)	171,100	19200	12.64	153,500	174,500	151,100	401,435	66,851,797,450
디와이씨 (310870)	1,286	0	0	1,288	1,298	1,274	78,271	100,329,327
지오엘리먼트 (311320)	6,990	180	2.64	6,820	7,070	6,820	67,453	471,279,575
네오크레마 (311390)	9,310	290	3.22	9,100	9,560	8,880	292,982	2,726,616,125
CJ 바이오사이언스 (311690)	10,060	0	0	9,980	10,190	9,980	15,170	152,961,215
에이에프더블류 (312610)	1,395	-1	-.07	1,396	1,406	1,392	22,800	31,869,868
캐리 (313760)	3,225	125	4.03	3,100	3,245	3,100	122,433	388,928,702
지놈앤컴퍼니 (314130)	2,815	15	.54	2,765	2,825	2,760	71,470	199,696,060
알피바이오 (314140)	6,650	50	.76	6,750	6,750	6,560	25,875	172,256,610
바이오다인 (314930)	14,670	-90	-.61	14,900	14,900	14,610	66,346	975,688,210
딥노이드 (315640)	5,190	190	3.8	5,000	5,200	4,945	297,139	1,516,616,910
라닉스 (317120)	1,534	-7	-.45	1,551	1,551	1,532	51,219	78,773,765
TS트릴리온 (317240)	215	2	.94	214	215	212	866,500	184,652,336
덕산테코피아 (317330)	18,370	350	1.94	18,100	18,650	18,040	143,697	2,633,401,560
캐리소프트 (317530)	5,030	185	3.82	4,845	5,100	4,775	49,896	249,579,725
퀀타매트릭스 (317690)	4,885	20	.41	4,865	5,060	4,710	335,182	1,639,713,106
엑스페릭스 (317770)	4,160	55	1.34	4,160	4,230	4,065	955,962	3,951,981,892
에스피시스템스 (317830)	9,830	180	1.87	9,750	10,450	9,520	1,784,395	17,946,170,790
대모 (317850)	7,250	30	.42	7,280	7,280	7,190	26,247	189,757,310
엔바이오니아 (317870)	13,190	100	.76	13,910	13,910	12,930	8,284	108,755,290
KBG (318000)	5,100	60	1.19	5,010	5,100	4,995	36,177	182,573,660
팜스빌 (318010)	4,005	-20	-.5	4,065	4,065	3,955	26,265	104,904,890
포인트모바일 (318020)	4,565	-30	-.65	4,595	4,650	4,535	8,983	41,198,897
그래피 (318060)	9,270	-140	-1.49	9,330	9,450	9,260	294,784	2,746,003,235
셀바이오휴먼텍 (318160)	9,260	-10	-.11	9,080	9,500	8,830	140,969	1,287,126,250
비비씨 (318410)	9,270	110	1.2	9,200	9,270	9,090	27,274	249,557,640
현대무벡스 (319400)	9,060	740	8.89	8,370	10,050	8,330	32,046,612	303,144,345,535
피에스케이 (319660)	27,050	1350	5.25	27,100	28,050	26,600	876,837	23,780,057,850
한울반도체 (320000)	2,315	-15	-.64	2,325	2,345	2,270	142,846	328,949,725
프로이천 (321260)	2,265	-20	-.88	2,285	2,325	2,235	583,089	1,323,480,245
센서뷰 (321370)	1,262	-1	-.08	1,299	1,299	1,257	167,441	211,985,067
티움바이오 (321550)	5,980	280	4.91	5,670	6,100	5,670	259,766	1,541,571,415
아티스트컴퍼니 (321820)	5,960	20	.34	5,950	5,980	5,900	14,281	84,817,290
LS티라유텍 (322180)	5,480	60	1.11	5,420	5,580	5,370	167,039	914,443,430
오로스테크놀로지 (322310)	24,250	-250	-1.02	24,500	25,000	24,000	178,662	4,367,635,625
제이엘케이 (322510)	6,100	-90	-1.45	6,260	6,260	5,950	320,595	1,937,596,680
코퍼스코리아 (322780)	1,331	20	1.53	1,337	1,360	1,295	484,614	643,443,282
태성 (323280)	27,700	-950	-3.32	29,100	29,100	27,600	375,603	10,503,495,700
다원넥스뷰 (323350)	6,700	160	2.45	6,540	6,720	6,530	18,120	119,660,245
박셀바이오 (323990)	9,560	340	3.69	9,250	9,690	9,190	136,462	1,291,228,540
RF머트리얼즈 (327260)	12,690	760	6.37	11,690	12,700	11,240	448,721	5,404,010,735
루닛 (328130)	43,350	1350	3.21	42,700	43,600	42,250	214,006	9,235,428,650
솔트웨어 (328380)	1,038	21	2.06	1,027	1,050	1,007	41,292	42,117,389
위더스제약 (330350)	7,200	140	1.98	7,280	7,400	7,090	70,832	511,003,990
스톤브릿지벤처스 (330730)	4,445	70	1.6	4,435	4,465	4,390	47,927	212,654,304
네패스아크 (330860)	16,920	700	4.32	16,500	17,120	16,410	222,115	3,758,501,770
포커스에이아이 (331380)	2,010	-100	-4.74	2,110	2,110	1,981	56,450	114,796,486
밸로프 (331520)	598	3	.5	595	598	591	61,101	36,326,734
아우토크립트 (331740)	14,520	280	1.97	14,240	14,820	14,170	82,985	1,196,387,780
셀레믹스 (331920)	2,970	-30	-1	3,075	3,075	2,930	16,030	47,396,655
누보 (332290)	1,232	4	.33	1,227	1,241	1,200	389,729	474,583,774
아이디피 (332370)	5,450	-30	-.55	5,420	5,540	5,380	7,618	41,425,640
PS일렉트로닉스 (332570)	6,050	640	11.83	5,520	6,380	5,500	24,132,660	146,741,223,085
모코엠시스 (333050)	1,547	-58	-3.61	1,617	1,617	1,536	571,979	891,246,367
일승 (333430)	8,970	-940	-9.49	9,750	9,790	8,820	3,819,800	34,961,709,285
엔시스 (333620)	7,300	90	1.25	7,220	7,320	7,160	15,776	114,466,980
프레스티지바이오로직스 (334970)	3,630	100	2.83	3,525	3,630	3,525	82,689	297,346,300
프리시젼바이오 (335810)	3,090	-5	-.16	3,185	3,185	3,035	13,213	40,885,635
윙스풋 (335870)	2,390	5	.21	2,385	2,430	2,310	22,384	53,656,445
비올 (335890)	12,560	40	.32	12,520	12,570	12,420	290,960	3,639,830,140
웨이버스 (336060)	1,142	30	2.7	1,113	1,144	1,101	276,275	310,526,054
원텍 (336570)	10,540	-130	-1.22	10,790	11,430	10,390	2,347,586	25,456,762,245
탑런토탈솔루션 (336680)	4,100	5	.12	4,120	4,125	4,075	29,091	119,091,246
젝시믹스 (337930)	5,460	40	.74	5,440	5,480	5,410	76,499	415,974,610
뷰노 (338220)	22,950	-200	-.86	23,500	23,500	22,650	112,784	2,598,114,350
와이바이오로직스 (338840)	13,850	970	7.53	12,950	13,850	12,580	860,789	11,551,149,770
아이비김영 (339950)	2,045	10	.49	2,065	2,065	2,000	70,510	142,578,770
다보링크 (340360)	1,899	53	2.87	1,827	1,900	1,721	1,219,292	2,180,847,926
세림B&G (340440)	1,710	-12	-.7	1,748	1,748	1,680	267,936	456,016,573
지씨지놈 (340450)	8,070	70	.88	8,090	8,130	7,980	73,940	594,363,915
티앤엘 (340570)	53,600	400	.75	53,100	54,000	53,100	27,402	1,467,779,950
시선AI (340810)	3,600	60	1.69	3,595	3,625	3,540	88,848	317,572,450
유일에너테크 (340930)	1,775	24	1.37	1,764	1,829	1,752	197,603	353,694,419
오아 (342870)	12,770	-100	-.78	12,880	13,100	12,670	343,304	4,417,482,570
이노진 (344860)	1,800	-14	-.77	1,814	1,814	1,800	15,350	27,725,697
센코 (347000)	2,445	30	1.24	2,415	2,450	2,410	173,361	420,786,386
스피어 (347700)	11,030	320	2.99	10,730	11,140	10,570	171,240	1,872,991,200
피엔케이피부임상연구센타 (347740)	3,000	-90	-2.91	3,100	3,100	2,985	177,281	535,293,453
핌스 (347770)	1,955	-17	-.86	1,955	1,977	1,938	69,021	134,587,866
디앤디파마텍 (347850)	160,000	-700	-.44	161,100	162,000	157,100	261,864	41,692,203,900
알체라 (347860)	2,930	-55	-1.84	2,975	2,985	2,870	834,620	2,430,189,071
엠투아이 (347890)	6,260	-30	-.48	6,290	6,440	6,230	77,060	485,690,930
모비릭스 (348030)	4,250	20	.47	4,180	4,260	4,155	104,463	483,829,250
큐라티스 (348080)	1,005	-1	-.1	1,008	1,040	1,000	215,861	217,784,225
고바이오랩 (348150)	5,930	10	.17	5,920	6,050	5,870	392,462	2,337,223,050
넥스틴 (348210)	47,350	-650	-1.35	47,300	47,900	46,900	39,270	1,859,235,375
뉴로메카 (348340)	25,700	1500	6.2	24,650	25,700	24,250	150,672	3,765,283,375
위드텍 (348350)	8,860	-80	-.89	8,940	9,080	8,820	26,229	234,000,620
엔켐 (348370)	77,300	8700	12.68	70,000	77,600	69,700	596,498	44,512,588,350
넥사다이내믹스 (351320)	1,343	-1	-.07	1,344	1,387	1,330	108,537	146,432,550
이삭엔지니어링 (351330)	8,970	460	5.41	8,530	9,400	8,500	1,553,221	14,133,453,340
차이커뮤니케이션 (351870)	6,600	-70	-1.05	6,670	6,720	6,580	6,641	43,995,760
스톰테크 (352090)	3,770	55	1.48	3,700	3,770	3,680	91,330	341,506,219
씨앤씨인터내셔널 (352480)	42,700	0	0	42,750	43,300	42,450	32,557	1,394,430,600
씨앤투스 (352700)	2,545	5	.2	2,545	2,570	2,535	11,914	30,337,930
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,160	10	.24	4,230	4,230	4,150	14,734	61,630,410
인바이오 (352940)	2,270	-5	-.22	2,255	2,320	2,255	4,034	9,179,965
휴럼 (353190)	825	2	.24	823	831	803	137,868	112,956,541
오토앤 (353590)	3,030	25	.83	3,010	3,060	3,005	14,059	42,645,100
이지바이오 (353810)	6,020	220	3.79	5,880	6,050	5,720	368,512	2,176,858,415
엔젠바이오 (354200)	1,822	-5	-.27	1,827	1,836	1,810	41,297	75,124,162
알멕 (354320)	22,650	50	.22	22,750	23,150	22,600	10,957	250,407,475
코스텍시스 (355150)	11,410	-150	-1.3	11,560	11,660	11,330	72,809	833,181,755
크라우드웍스 (355390)	5,960	10	.17	5,980	6,060	5,880	405,518	2,406,233,150
에이텀 (355690)	8,700	-390	-4.29	9,290	9,290	8,410	91,020	787,551,715
엑스게이트 (356680)	7,180	100	1.41	7,140	7,200	7,130	137,663	986,242,285
티엘비 (356860)	39,100	650	1.69	39,600	40,000	38,300	862,328	33,765,717,700
싸이버원 (356890)	3,725	-235	-5.93	3,885	3,945	3,715	858,839	3,243,159,630
에이치피오 (357230)	2,755	30	1.1	2,780	2,780	2,710	154,257	421,703,362
석경에이티 (357550)	54,700	-100	-.18	54,900	55,400	54,400	4,695	257,268,000
아모센스 (357580)	9,150	-250	-2.66	9,610	9,640	9,040	179,775	1,669,517,070
솔브레인 (357780)	242,000	9500	4.09	242,000	248,000	238,000	92,161	22,478,034,500
SKAI (357880)	2,415	60	2.55	2,360	2,470	2,340	837,803	2,013,965,605
지아이이노베이션 (358570)	20,000	980	5.15	19,410	20,550	19,150	973,942	19,349,025,970
씨엔알리서치 (359090)	1,017	0	0	1,018	1,024	1,011	342,390	348,277,686
탑머티리얼 (360070)	22,350	400	1.82	22,300	22,850	22,150	24,130	540,463,050
코셈 (360350)	7,450	-50	-.67	7,500	7,540	7,310	33,597	248,653,135
제노코 (361390)	16,510	-130	-.78	16,650	16,650	16,430	14,318	235,918,120
알비더블유 (361570)	2,345	60	2.63	2,275	2,370	2,265	153,844	358,911,217
삼영에스앤씨 (361670)	4,025	-5	-.12	4,030	4,050	3,970	9,578	38,433,012
청담글로벌 (362320)	8,140	80	.99	8,100	8,280	8,060	436,256	3,567,094,965
드림인사이트 (362990)	2,140	-10	-.47	2,150	2,160	2,130	36,653	78,580,235
진시스템 (363250)	4,915	10	.2	4,905	4,925	4,830	10,828	52,795,675
모비데이즈 (363260)	1,879	17	.91	1,876	1,923	1,847	294,523	554,170,948
에이아이코리아 (364950)	9,850	570	6.14	9,310	9,950	9,190	592,111	5,751,745,135
큐라클 (365270)	7,200	-130	-1.77	7,550	7,900	6,720	3,829,093	27,668,399,210
에스와이스틸텍 (365330)	4,250	60	1.43	4,270	4,300	4,215	194,700	826,492,324
성일하이텍 (365340)	36,850	0	0	36,950	37,700	36,850	31,698	1,178,353,800
하이딥 (365590)	586	-6	-1.01	592	600	571	295,486	172,936,772
브이씨 (365900)	3,605	70	1.98	3,535	3,705	3,535	22,283	79,904,590
공구우먼 (366030)	4,350	35	.81	4,315	4,360	4,295	59,373	257,498,581
플래티어 (367000)	4,430	-30	-.67	4,460	4,470	4,395	7,311	32,221,505
아이씨에이치 (368600)	2,200	5	.23	2,210	2,235	2,175	16,349	35,921,297
파이버프로 (368770)	6,130	40	.66	6,180	6,180	6,010	67,367	408,521,470
오에스피 (368970)	2,445	30	1.24	2,415	2,540	2,380	9,240	22,595,367
블리츠웨이엔터테인먼트 (369370)	1,234	8	.65	1,226	1,244	1,225	19,263	23,647,407
퓨런티어 (370090)	14,380	360	2.57	14,100	14,380	14,100	51,080	726,440,160
풍원정밀 (371950)	11,690	100	.86	11,590	11,780	11,560	20,533	239,597,270
윤성에프앤씨 (372170)	32,000	1600	5.26	30,700	32,400	30,700	20,820	660,059,525
큐로셀 (372320)	41,300	2400	6.17	39,200	41,500	38,750	148,786	5,992,408,450
아이티아이즈 (372800)	6,030	60	1.01	5,910	6,150	5,910	16,272	98,345,410
엑셀세라퓨틱스 (373110)	2,820	35	1.26	2,785	2,830	2,745	72,873	203,616,657
데이원컴퍼니 (373160)	6,410	-60	-.93	6,470	6,590	6,400	21,744	140,009,000
엠아이큐브솔루션 (373170)	8,190	90	1.11	8,290	8,300	8,110	7,003	57,617,825
엑스플러스 (373200)	561	1	.18	560	562	549	135,083	74,993,936
피코그램 (376180)	3,100	-25	-.8	3,175	3,175	3,080	97,763	303,323,415
에이치이엠파마 (376270)	24,650	100	.41	24,550	25,500	24,450	60,900	1,516,007,500
씨유테크 (376290)	3,190	-55	-1.69	3,245	3,245	3,185	7,161	22,961,825
디어유 (376300)	48,000	800	1.69	47,900	48,300	47,500	127,754	6,123,701,800
로킷헬스케어 (376900)	16,700	40	.24	16,630	17,060	16,400	308,935	5,176,495,625
노을 (376930)	2,140	-15	-.7	2,155	2,170	2,115	357,567	762,315,182
원티드랩 (376980)	4,300	-75	-1.71	4,365	4,390	4,290	48,418	209,564,459
비트맥스 (377030)	4,170	0	0	4,250	4,395	4,125	419,446	1,784,187,328
프롬바이오 (377220)	1,772	22	1.26	1,750	1,784	1,750	143,945	254,615,656
이지트로닉스 (377330)	4,500	35	.78	4,530	4,560	4,475	124,142	560,705,871
리파인 (377450)	17,020	-680	-3.84	17,900	17,900	16,180	224,490	3,787,519,605
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	21,000	500	2.44	20,550	21,200	20,500	107,129	2,237,846,375
필에너지 (378340)	12,820	350	2.81	12,590	12,910	12,520	77,377	987,940,925
샤페론 (378800)	2,360	-20	-.84	2,380	2,395	2,330	494,504	1,167,881,308
옵티코어 (380540)	1,872	32	1.74	1,829	1,880	1,780	436,540	808,125,772
뉴로핏 (380550)	15,930	50	.31	16,100	16,250	15,630	1,713,178	27,304,540,510
제닉스로보틱스 (381620)	12,160	2010	19.8	11,250	12,890	11,050	6,431,615	78,885,771,590
온코크로스 (382150)	10,130	170	1.71	10,080	10,190	10,020	69,126	698,826,385
지아이텍 (382480)	2,105	5	.24	2,105	2,135	2,095	63,158	133,289,587
지앤비에스 에코 (382800)	3,210	60	1.9	3,180	3,210	3,135	95,528	303,733,620
원준 (382840)	9,000	100	1.12	8,990	9,060	8,920	25,004	224,868,470
범한퓨얼셀 (382900)	33,200	3600	12.16	33,900	35,950	31,500	2,348,946	78,835,292,875
에코프로에이치엔 (383310)	24,700	250	1.02	24,600	25,000	24,550	59,684	1,479,808,900
디티앤씨알오 (383930)	3,185	45	1.43	3,150	3,210	3,105	51,089	161,069,030
코어라인소프트 (384470)	5,040	-100	-1.95	5,130	5,190	4,990	491,872	2,481,081,679
파인메딕스 (387570)	8,330	70	.85	8,440	8,890	8,180	210,486	1,761,633,780
지투파워 (388050)	8,760	-140	-1.57	8,920	8,960	8,680	206,666	1,815,942,050
지에프씨생명과학 (388610)	19,450	-240	-1.22	19,450	19,880	19,300	126,449	2,471,130,175
유일로보틱스 (388720)	74,600	900	1.22	74,400	75,800	73,500	93,996	7,000,878,000
라이콤 (388790)	2,410	-5	-.21	2,440	2,445	2,385	125,514	302,965,494
파로스아이바이오 (388870)	6,240	270	4.52	5,970	6,300	5,970	77,792	481,247,560
자람테크놀로지 (389020)	35,900	900	2.57	35,300	36,150	35,000	36,841	1,311,684,675
지니너스 (389030)	2,035	35	1.75	1,999	2,040	1,980	271,591	546,529,005
포바이포 (389140)	13,270	420	3.27	14,560	14,580	13,030	561,878	7,673,462,715
대명에너지 (389260)	24,500	50	.2	25,000	25,000	23,950	74,095	1,810,119,125
인벤티지랩 (389470)	43,000	550	1.3	42,950	43,700	41,750	170,645	7,252,077,975
에스비비테크 (389500)	23,100	900	4.05	22,350	23,450	21,950	151,662	3,475,108,475
넥스트바이오메디컬 (389650)	76,600	-1900	-2.42	78,800	79,400	76,500	121,791	9,435,200,750
유디엠텍 (389680)	626	-8	-1.26	635	642	624	338,458	213,880,055
코닉오토메이션 (391710)	2,905	-70	-2.35	2,975	3,055	2,860	2,028,644	5,984,098,256
토마토시스템 (393210)	6,850	-80	-1.15	7,030	7,090	6,830	360,028	2,491,049,525
더블유씨피 (393890)	7,070	180	2.61	7,000	7,200	6,950	217,941	1,536,597,920
대진첨단소재 (393970)	6,420	220	3.55	6,240	6,680	6,240	254,659	1,634,567,870
오픈엣지테크놀로지 (394280)	12,300	20	.16	12,410	12,600	12,200	117,203	1,451,331,105
쓰리빌리언 (394800)	6,730	510	8.2	6,290	6,820	6,260	1,548,421	10,265,686,570
넥스트칩 (396270)	3,320	-305	-8.41	3,655	3,730	3,285	742,056	2,573,614,846
세아메카닉스 (396300)	3,050	60	2.01	3,000	3,070	3,000	189,574	576,472,774
워트 (396470)	7,800	100	1.3	7,740	7,890	7,740	69,884	545,794,000
에이프릴바이오 (397030)	27,900	1150	4.3	26,850	28,250	26,500	839,225	22,941,206,175
애드포러스 (397810)	10,590	0	0	10,530	10,750	10,520	100,538	1,065,639,270
에스지헬스케어 (398120)	3,185	55	1.76	3,170	3,200	3,110	28,719	90,667,010
가온칩스 (399720)	48,850	450	.93	48,500	50,500	48,250	158,370	7,785,971,775
코난테크놀로지 (402030)	28,200	1400	5.22	26,950	28,900	26,300	194,443	5,412,355,775
그린리소스 (402490)	9,410	10	.11	9,500	9,500	9,200	295,888	2,770,761,900
우듬지팜 (403490)	1,851	68	3.81	1,795	1,916	1,787	7,926,898	14,849,333,682
HPSP (403870)	28,750	1150	4.17	28,000	29,450	27,750	1,588,589	45,731,947,475
플라즈맵 (405000)	8,270	-330	-3.84	8,600	8,860	8,220	3,517	29,460,080
큐알티 (405100)	14,610	260	1.81	14,490	14,960	14,380	198,651	2,925,742,360
나라셀라 (405920)	2,705	-40	-1.46	2,770	2,770	2,660	11,187	30,243,005
뷰티스킨 (406820)	12,230	-370	-2.94	12,600	12,600	12,230	4,305	53,038,555
꿈비 (407400)	6,060	40	.66	6,070	6,080	6,010	49,352	298,057,940
스튜디오미르 (408900)	4,490	35	.79	4,495	4,675	4,480	764,118	3,480,704,466
메쎄이상 (408920)	3,535	-20	-.56	3,555	3,620	3,495	47,192	167,721,370
샌즈랩 (411080)	9,150	-300	-3.17	9,300	9,310	9,120	234,976	2,159,789,965
레이저쎌 (412350)	3,190	20	.63	3,170	3,195	3,130	101,535	321,323,736
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,950	-20	-.29	6,970	7,270	6,920	106,908	751,402,560
씨피시스템 (413630)	3,055	-215	-6.57	3,270	3,285	3,020	4,024,210	12,600,734,663
비아이매트릭스 (413640)	14,900	340	2.34	14,580	15,180	14,300	113,823	1,682,036,815
스튜디오삼익 (415380)	4,025	-130	-3.13	4,195	4,195	4,025	102,543	421,175,370
신성에스티 (416180)	38,000	50	.13	39,150	39,500	37,750	77,092	2,958,804,650
나노팀 (417010)	4,920	75	1.55	4,900	4,920	4,845	35,050	171,280,364
핑거스토리 (417180)	2,395	-10	-.42	2,410	2,420	2,380	129,075	309,896,552
LS머트리얼즈 (417200)	10,420	190	1.86	10,400	10,530	10,310	207,786	2,164,440,825
제이아이테크 (417500)	3,145	25	.8	3,130	3,180	3,125	86,884	274,175,025
트루엔 (417790)	8,850	30	.34	8,870	8,870	8,800	26,426	233,492,990
저스템 (417840)	13,300	-190	-1.41	13,690	13,800	13,250	105,185	1,418,602,005
오브젠 (417860)	14,250	110	.78	14,200	14,420	14,180	15,033	214,688,010
모델솔루션 (417970)	10,700	80	.75	10,630	10,830	10,620	10,317	111,009,880
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	6,670	520	8.46	6,380	7,120	6,300	1,659,646	11,234,199,735
KT밀리의서재 (418470)	14,790	-90	-.6	15,140	15,140	14,630	24,697	364,969,700
제이오 (418550)	8,290	40	.48	8,340	8,530	8,280	148,782	1,241,237,465
E8 (418620)	3,785	10	.26	3,745	3,910	3,665	78,436	294,553,835
삼기에너지솔루션즈 (419050)	2,080	45	2.21	2,060	2,090	2,035	435,874	898,768,651
엔젯 (419080)	6,060	80	1.34	5,980	6,060	5,800	97,317	572,836,340
산돌 (419120)	6,350	200	3.25	6,210	6,420	6,210	158,719	1,005,628,815
SAMG엔터 (419530)	54,800	400	.74	55,000	55,200	52,700	89,399	4,809,137,800
비스토스 (419540)	1,243	-6	-.48	1,249	1,255	1,227	78,815	97,949,909
제이투케이바이오 (420570)	9,430	-80	-.84	9,530	9,560	9,430	14,826	140,399,290
기가비스 (420770)	31,700	1500	4.97	30,650	32,100	30,600	87,185	2,727,284,600
벨로크 (424760)	1,017	62	6.49	970	1,028	955	187,535	189,350,322
이뮨온시아 (424870)	5,990	240	4.17	5,750	6,090	5,700	2,416,389	14,399,983,325
스마트레이더시스템 (424960)	8,790	210	2.45	8,660	8,860	8,620	98,520	864,835,265
마이크로투나노 (424980)	8,810	300	3.53	8,480	9,110	8,410	138,851	1,230,085,440
티이엠씨 (425040)	8,320	530	6.8	7,930	8,540	7,920	695,991	5,772,915,155
티에프이 (425420)	43,700	-550	-1.24	44,550	44,800	42,450	187,241	8,183,990,650
시지트로닉스 (429270)	6,000	100	1.69	6,050	6,050	5,790	41,040	241,944,785
한싹 (430690)	5,300	-60	-1.12	5,390	5,390	5,280	90,279	479,367,610
케이쓰리아이 (431190)	5,080	-20	-.39	5,100	5,270	5,050	165,777	853,830,575
와이랩 (432430)	5,160	-20	-.39	5,230	5,230	5,130	28,595	147,703,510
케이엔에스 (432470)	12,300	550	4.68	13,400	13,950	12,220	758,824	9,937,484,105
퀄리타스반도체 (432720)	13,940	180	1.31	13,970	14,310	13,830	126,077	1,770,145,480
엠에프씨 (432980)	3,890	40	1.04	3,850	3,890	3,790	58,181	223,011,865
모니터랩 (434480)	4,245	-45	-1.05	4,290	4,300	4,215	99,882	423,602,697
에르코스 (435570)	12,070	270	2.29	11,930	12,490	11,910	46,298	562,078,455
삼현 (437730)	20,600	-850	-3.96	21,100	21,250	20,100	1,365,697	28,168,149,950
버넥트 (438700)	4,080	30	.74	4,060	4,125	3,995	38,840	157,354,396
마녀공장 (439090)	16,350	130	.8	16,260	16,350	16,170	45,850	745,616,490
블루엠텍 (439580)	5,620	-70	-1.23	5,700	5,730	5,610	759,274	4,299,127,615
파두 (440110)	17,140	90	.53	17,650	18,150	17,050	643,394	11,345,212,190
HB인베스트먼트 (440290)	2,225	10	.45	2,225	2,240	2,190	120,210	267,101,032
오픈놀 (440320)	4,675	0	0	4,675	4,700	4,585	29,957	138,831,020
파인엠텍 (441270)	12,360	-270	-2.14	12,630	12,860	12,240	1,179,696	14,738,601,525
IBKS제21호스팩 (442770)	2,150	0	0	2,160	2,165	2,125	22,229	47,890,375
미래에셋드림스팩1호 (442900)	10,490	20	.19	10,460	10,490	10,460	98,249	1,029,359,370
레뷰코퍼레이션 (443250)	11,600	-50	-.43	11,650	11,770	11,380	20,159	232,167,820
에스피소프트 (443670)	6,710	180	2.76	6,660	6,760	6,580	140,757	939,595,140
심플랫폼 (444530)	11,300	-10	-.09	11,320	11,500	11,150	70,265	795,362,725
유안타제11호스팩 (444920)	2,065	-5	-.24	2,060	2,070	2,060	2,573	5,318,885
에이직랜드 (445090)	30,400	200	.66	30,450	31,000	30,050	50,966	1,553,403,125
퓨릿 (445180)	7,380	280	3.94	7,160	7,510	7,140	288,046	2,120,598,040
큐리옥스바이오시스템즈 (445680)	50,900	2650	5.49	49,150	51,800	48,550	211,590	10,669,826,675
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	4,045	95	2.41	3,980	4,080	3,960	143,394	579,377,840
하나26호스팩 (446750)	2,100	-5	-.24	2,100	2,105	2,100	15,698	33,040,980
지슨 (446840)	2,150	60	2.87	2,080	2,190	2,050	829,288	1,751,394,693
에코아이 (448280)	15,490	640	4.31	15,150	15,700	14,940	252,854	3,902,291,130
하나27호스팩 (448370)	2,105	5	.24	2,095	2,105	2,095	19,286	40,423,130
코츠테크놀로지 (448710)	20,250	-400	-1.94	20,850	20,850	19,980	93,350	1,884,635,015
삼성스팩8호 (448740)	10,590	10	.09	10,560	10,600	10,560	13,777	145,895,070
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	2,165	2,165	2,145	7,135	15,367,685
한국피아이엠 (448900)	14,200	530	3.88	14,000	14,450	13,780	584,117	8,258,654,340
유안타제13호스팩 (449020)	2,115	0	0	2,110	2,115	2,110	49,362	104,212,558
하이제8호스팩 (450050)	2,085	5	.24	2,085	2,085	2,080	9,784	20,358,540
하스 (450330)	7,100	20	.28	7,080	7,190	7,020	11,829	84,047,740
인스웨이브 (450520)	4,130	35	.85	4,145	4,170	4,095	72,590	299,495,729
유안타제14호스팩 (450940)	2,075	0	0	2,075	2,075	2,070	20,753	42,978,725
아스테라시스 (450950)	11,880	-70	-.59	12,010	12,060	11,630	134,507	1,593,869,470
아이엠티 (451220)	11,250	60	.54	11,250	11,890	11,000	573,663	6,619,211,045
삐아 (451250)	9,720	130	1.36	9,680	9,880	9,560	15,763	152,361,030
엔에이치스팩29호 (451700)	2,092	12	.58	2,080	2,095	2,080	255,836	534,410,065
컨텍 (451760)	8,700	70	.81	8,910	8,910	8,650	33,811	295,423,710
제이엔비 (452160)	8,650	590	7.32	8,160	9,080	8,110	2,524,734	22,124,897,085
한빛레이저 (452190)	4,795	85	1.8	4,720	4,850	4,700	142,375	676,736,367
민테크 (452200)	3,145	115	3.8	3,030	3,300	3,025	153,171	488,367,613
한선엔지니어링 (452280)	11,520	50	.44	12,450	12,540	11,260	2,279,915	27,094,182,560
캡스톤파트너스 (452300)	3,135	-5	-.16	3,140	3,175	3,135	89,784	282,403,901
이닉스 (452400)	10,690	150	1.42	10,520	10,760	10,520	31,613	337,153,370
사피엔반도체 (452430)	33,150	2450	7.98	31,900	33,600	31,750	193,369	6,355,718,575
피아이이 (452450)	8,650	610	7.59	8,050	8,800	8,050	921,997	7,808,739,560
상상인제4호스팩 (452670)	2,060	0	0	2,055	2,065	2,055	9,656	19,927,445
신한제11호스팩 (452980)	2,055	5	.24	2,050	2,055	2,050	42,644	87,561,732
그리드위즈 (453450)	19,390	370	1.95	19,140	19,500	19,000	39,874	769,955,220
에이에스텍 (453860)	21,100	350	1.69	20,750	21,300	20,750	19,908	417,635,000
하나29호스팩 (454640)	2,090	0	0	2,095	2,095	2,075	6,477	13,462,260
하나28호스팩 (454750)	2,390	-25	-1.04	2,415	2,415	2,375	61,892	148,038,530
케이지에이 (455180)	5,610	-30	-.53	5,650	5,760	5,560	130,174	734,326,770
KB제25호스팩 (455250)	2,090	0	0	2,115	2,115	2,080	18,979	39,594,751
한화플러스제4호스팩 (455310)	2,065	0	0	2,065	2,070	2,060	7,056	14,570,570
엔젤로보틱스 (455900)	22,200	300	1.37	22,300	22,350	21,900	138,612	3,066,656,100
에스케이증권제9호스팩 (455910)	2,075	0	0	2,065	2,075	2,060	22,889	47,177,170
아이씨티케이 (456010)	11,810	200	1.72	11,850	11,960	11,760	72,511	857,504,640
이엔셀 (456070)	11,570	50	.43	11,520	11,600	11,440	30,198	347,872,520
지투지바이오 (456160)	171,300	5400	3.25	163,900	183,500	159,600	789,730	137,279,292,300
교보14호스팩 (456490)	2,180	5	.23	2,160	2,180	2,160	39,539	85,631,455
한켐 (457370)	9,940	390	4.08	9,660	9,970	9,510	131,501	1,285,245,840
우진엔텍 (457550)	23,450	-700	-2.9	23,850	23,850	22,850	220,529	5,132,816,900
벡트 (457600)	3,015	35	1.17	2,980	3,020	2,960	36,178	108,127,020
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	0	0	2,080	2,085	2,080	8,552	17,811,720
한국제12호스팩 (458610)	2,140	5	.23	2,145	2,145	2,115	2,210	4,735,475
성우 (458650)	12,560	140	1.13	12,530	12,670	12,490	41,487	522,273,935
씨어스테크놀로지 (458870)	54,600	-2900	-5.04	57,700	59,000	53,800	243,993	13,668,392,300
위츠 (459100)	6,660	70	1.06	6,630	6,660	6,560	21,148	139,754,305
나우로보틱스 (459510)	25,250	5570	28.3	20,550	25,400	20,050	6,280,581	147,103,423,750
아이빔테크놀로지 (460470)	3,080	-5	-.16	3,085	3,150	3,060	43,845	135,133,888
에스엠씨지 (460870)	6,550	-160	-2.38	6,720	6,730	6,500	157,143	1,028,592,800
현대힘스 (460930)	29,500	-950	-3.12	30,250	30,300	29,150	1,186,940	35,030,245,675
피앤에스로보틱스 (460940)	14,290	220	1.56	14,070	14,370	13,990	97,322	1,385,325,345
아이엠비디엑스 (461030)	10,460	340	3.36	10,510	10,570	10,250	200,197	2,075,175,250
아이스크림미디어 (461300)	20,300	50	.25	20,250	20,450	19,990	17,941	362,605,660
에이치엠씨제6호스팩 (462020)	2,060	0	0	2,055	2,065	2,055	5,642	11,621,670
뉴키즈온 (462310)	7,370	50	.68	7,400	7,570	7,330	88,217	655,946,500
이노스페이스 (462350)	15,700	300	1.95	15,590	15,730	15,370	14,184	220,383,345
라메디텍 (462510)	6,840	-80	-1.16	6,930	6,950	6,810	49,673	340,862,960
더즌 (462860)	4,900	310	6.75	4,680	5,140	4,675	8,071,310	39,946,090,287
아이지넷 (462980)	2,450	20	.82	2,425	2,465	2,425	77,827	189,959,050
뉴엔AI (463020)	28,050	650	2.37	27,650	30,050	26,700	2,210,125	63,408,737,700
모티브링크 (463480)	9,060	120	1.34	9,130	9,180	8,970	55,640	504,193,195
에스오에스랩 (464080)	11,170	770	7.4	10,740	11,310	10,580	645,507	7,092,566,540
티디에스팜 (464280)	10,460	60	.58	10,400	10,520	10,310	21,224	221,733,315
한국제13호스팩 (464440)	2,120	10	.47	2,095	2,120	2,090	5,290	11,078,510
아이언디바이스 (464500)	3,250	80	2.52	3,170	3,265	3,170	83,901	270,751,815
닷밀 (464580)	2,815	-20	-.71	2,855	2,855	2,795	132,319	372,078,479
KB제27호스팩 (464680)	2,045	5	.25	2,040	2,050	2,040	57,377	117,195,940
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	6,310	60	.96	6,180	6,310	6,180	23,947	149,881,290
클로봇 (466100)	26,900	300	1.13	26,600	27,500	25,700	6,364,591	169,374,209,675
사이냅소프트 (466410)	14,570	10	.07	14,500	14,630	14,450	34,212	496,937,935
엔에이치스팩30호 (466910)	2,070	10	.49	2,055	2,070	2,050	88,514	182,342,040
IBKS제23호스팩 (467930)	2,165	5	.23	2,165	2,165	2,160	15,243	32,958,860
프로티나 (468530)	23,800	700	3.03	23,300	24,400	22,100	1,757,807	41,156,719,975
유진스팩10호 (468760)	2,115	15	.71	2,115	2,125	2,115	2,279	4,820,220
IBKS제24호스팩 (469480)	2,160	20	.93	2,145	2,160	2,125	14,485	31,252,185
아이비젼웍스 (469750)	1,450	-34	-2.29	1,488	1,511	1,448	2,060,332	3,028,403,926
하나30호스팩 (469880)	2,040	-5	-.24	2,045	2,050	2,035	10,058	20,537,765
하나31호스팩 (469900)	2,055	5	.24	2,055	2,055	2,055	6,255	12,854,025
대신밸런스제17호스팩 (471050)	2,165	5	.23	2,150	2,180	2,140	19,342	41,796,092
셀로맥스사이언스 (471820)	6,140	10	.16	6,260	6,260	6,000	30,538	185,760,430
신영스팩10호 (472220)	2,155	-5	-.23	2,150	2,170	2,140	21,707	46,576,637
에스케이증권제11호스팩 (472230)	2,035	5	.25	2,025	2,035	2,025	2,250	4,578,650
폰드그룹 (472850)	10,680	-80	-.74	10,770	10,890	10,590	39,581	423,233,585
에스케이증권제12호스팩 (473000)	2,050	0	0	2,040	2,055	2,040	10,059	20,613,326
유안타제15호스팩 (473050)	2,025	0	0	2,025	2,030	2,025	9,106	18,450,240
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,040	0	0	2,035	2,040	2,030	7,040	14,330,555
노머스 (473980)	32,300	1000	3.19	31,600	32,550	30,800	181,167	5,725,026,050
루미르 (474170)	8,050	50	.63	8,170	8,170	8,000	77,986	628,883,335
유안타제16호스팩 (474490)	2,015	10	.5	2,005	2,015	2,005	9,459	19,013,300
RF시스템즈 (474610)	5,020	-20	-.4	5,060	5,060	4,900	265,987	1,318,946,398
링크솔루션 (474650)	22,900	250	1.1	22,700	23,250	22,100	89,940	2,017,815,825
신한제12호스팩 (474660)	2,095	10	.48	2,085	2,100	2,085	3,405	7,136,305
신한제13호스팩 (474930)	2,150	55	2.63	2,090	2,200	2,090	24,459	53,358,790
엔알비 (475230)	14,050	350	2.55	13,740	14,230	13,700	305,234	4,263,309,470
하나32호스팩 (475240)	2,105	0	0	2,105	2,110	2,090	5,624	11,801,220
하나33호스팩 (475250)	2,070	-15	-.72	2,085	2,085	2,070	22,553	46,758,101
씨메스 (475400)	26,750	-450	-1.65	27,200	27,350	26,000	296,291	7,874,601,400
키스트론 (475430)	5,030	0	0	5,040	5,060	4,995	50,125	251,954,470
미트박스 (475460)	11,100	210	1.93	10,920	11,190	10,910	75,226	833,881,330
에이럭스 (475580)	11,690	140	1.21	11,530	11,850	11,530	596,106	6,974,850,540
에스켐 (475660)	7,290	550	8.16	6,750	7,400	6,600	312,047	2,232,447,755
오름테라퓨틱 (475830)	32,200	200	.63	32,250	33,000	31,650	168,653	5,445,775,775
토모큐브 (475960)	47,000	1700	3.75	45,300	47,600	44,000	186,751	8,578,829,200
오가노이드사이언스 (476040)	38,150	1200	3.25	37,650	38,450	37,050	234,356	8,846,819,875
온코닉테라퓨틱스 (476060)	36,250	750	2.11	35,500	36,800	34,950	642,382	23,093,483,400
M83 (476080)	12,830	140	1.1	12,710	12,850	12,700	31,397	400,704,685
에이치엠씨제7호스팩 (477340)	2,000	2	.1	1,997	2,000	1,995	16,405	32,773,955
미래에셋비전스팩4호 (477380)	2,040	5	.25	2,035	2,040	2,030	4,474	9,088,375
미래에셋비전스팩5호 (477470)	2,085	15	.72	2,070	2,090	2,070	1,209	2,509,535
DB금융스팩12호 (477760)	2,075	0	0	2,075	2,080	2,075	1,016	2,108,510
이베스트스팩6호 (478110)	2,010	5	.25	2,005	2,010	2,005	826	1,657,730
KB제29호스팩 (478390)	2,060	-10	-.48	2,070	2,080	2,060	9,503	19,637,340
미래에셋비전스팩6호 (478440)	2,025	-5	-.25	2,035	2,040	2,025	5,037	10,249,836
블랙야크아이앤씨 (478560)	3,825	-80	-2.05	3,935	3,935	3,795	34,157	131,005,390
대신밸런스제18호스팩 (478780)	2,390	15	.63	2,380	2,395	2,370	148,748	354,758,941
한국제15호스팩 (479880)	2,065	15	.73	2,060	2,065	2,060	2,643	5,444,700
위너스 (479960)	12,680	350	2.84	12,310	12,800	12,310	15,755	198,529,710
에이유브랜즈 (481070)	21,550	-100	-.46	21,600	21,800	21,200	11,104	239,074,675
엔에이치스팩31호 (481890)	2,070	30	1.47	2,040	2,075	2,030	169,877	347,180,185
교보16호스팩 (482520)	2,035	0	0	2,035	2,055	2,035	51,596	105,388,874
삼양엔씨켐 (482630)	18,500	1400	8.19	17,340	18,500	17,150	233,831	4,223,977,385
미래에셋비전스팩7호 (482680)	2,000	0	0	1,997	2,005	1,997	30,624	61,395,003
대신밸런스제19호스팩 (482690)	2,105	10	.48	2,095	2,130	2,095	21,248	44,649,260
도우인시스 (484120)	32,650	1200	3.82	31,550	32,850	31,450	71,164	2,290,681,225
하나34호스팩 (484130)	2,030	-5	-.25	2,035	2,040	2,030	30,458	61,907,784
삼양컴텍 (484590)	20,950	200	.96	21,100	21,300	20,100	847,540	17,570,163,800
티엑스알로보틱스 (484810)	18,880	670	3.68	18,550	19,660	18,350	2,311,407	44,048,158,040
KB제30호스팩 (486630)	2,027	7	.35	2,025	2,030	2,025	2,633	5,332,307
신한제14호스팩 (487360)	2,020	-5	-.25	2,020	2,030	2,020	17,410	35,172,010
키움제10호스팩 (487720)	2,075	10	.48	2,080	2,080	2,075	16	33,205
신한제15호스팩 (487830)	2,025	0	0	2,025	2,030	2,020	5,169	10,454,115
유진스팩11호 (488060)	2,030	0	0	2,040	2,040	2,025	4,059	8,223,815
교보17호스팩 (489210)	2,035	-5	-.25	2,045	2,050	2,030	27,959	56,909,710
바이오비쥬 (489460)	16,850	0	0	16,810	16,900	16,560	114,600	1,917,026,040
키움제11호스팩 (489480)	2,065	5	.24	2,055	2,065	2,050	1,052	2,157,310
엘케이켐 (489500)	22,250	3040	15.83	19,250	22,450	19,210	336,373	7,119,802,145
디비금융제13호스팩 (489730)	2,025	-5	-.25	2,030	2,045	2,020	18,786	37,990,585
KB제31호스팩 (492220)	2,010	-5	-.25	2,010	2,100	2,010	31,867	65,301,852
유안타제17호스팩 (493790)	1,999	-6	-.3	2,005	2,005	1,998	1,986	3,969,177
신한제16호스팩 (496070)	2,000	-10	-.5	2,005	2,010	2,000	22,234	44,477,058
한화플러스제5호스팩 (498390)	2,005	5	.25	1,999	2,005	1,999	30,661	61,345,176
글로벌에스엠 (900070)	451	2	.45	449	453	445	113,345	50,842,266
애머릿지 (900100)	840	-14	-1.64	853	871	831	104,422	88,591,645
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	625	1	.16	645	645	625	126,581	80,357,775
크리스탈신소재 (900250)	854	6	.71	848	858	845	368,244	314,082,241
로스웰 (900260)	1,030	-25	-2.37	1,055	1,065	1,030	70,691	73,508,367
헝셩그룹 (900270)	233	0	0	233	233	231	963,092	223,779,631
GRT (900290)	3,110	15	.48	3,095	3,145	3,080	157,322	489,713,530
오가닉티코스메틱 (900300)	360	10	2.86	349	380	348	1,823,092	658,287,303
컬러레이 (900310)	702	2	.29	700	703	697	23,312	16,319,593
윙입푸드 (900340)	1,118	0	0	1,117	1,124	1,113	72,290	80,689,800
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,890	-410	-3.08	13,300	13,300	12,540	271,768	3,503,607,320
코오롱티슈진 (950160)	49,650	4450	9.85	46,300	51,400	45,550	2,107,251	103,818,765,900
JTC (950170)	7,310	30	.41	7,280	7,450	7,150	176,796	1,297,896,595
고스트스튜디오 (950190)	9,740	0	0	9,740	9,800	9,620	17,277	167,995,815
소마젠 (950200)	3,840	20	.52	3,860	3,860	3,785	15,265	58,241,700
네오이뮨텍 (950220)	888	8	.91	899	900	867	871,242	768,119,477

Leave a Comment 응답 취소