KOSDAQ 일별 조회 데이터 [1795] (2025-07-15)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	166,000	4600	2.85	160,900	167,400	159,100	130,858	21,490,875,050
중앙에너비스 (000440)	16,230	-280	-1.7	16,310	16,380	15,950	42,189	680,564,210
신라섬유 (001000)	1,837	-39	-2.08	1,880	1,889	1,835	54,495	100,824,086
안국약품 (001540)	8,500	-50	-.58	8,550	8,600	8,470	63,342	541,418,905
무림SP (001810)	1,771	-6	-.34	1,762	1,777	1,749	48,006	84,664,081
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,295	-5	-.12	4,270	4,340	4,245	12,477	53,592,870
삼일기업공사 (002290)	3,815	-5	-.13	3,825	3,835	3,790	87,071	332,005,642
한탑 (002680)	799	-2	-.25	801	812	773	37,381	29,607,700
신신제약 (002800)	5,960	30	.51	5,900	5,960	5,870	47,353	280,081,760
선광 (003100)	22,800	-150	-.65	22,950	23,000	22,000	53,941	1,204,239,950
대주산업 (003310)	1,825	-14	-.76	1,839	1,841	1,808	341,012	619,783,205
하림지주 (003380)	10,350	-40	-.38	10,540	10,540	10,290	553,630	5,742,312,815
KB제32호스팩 (0037T0)	1,997	3	.15	1,994	2,000	1,992	159,384	318,074,235
에이스침대 (003800)	32,800	-300	-.91	33,100	33,100	32,050	6,395	208,330,525
한국가구 (004590)	6,110	-50	-.81	6,160	6,200	6,000	69,296	420,449,250
창해에탄올 (004650)	10,620	-190	-1.76	10,870	10,870	10,520	46,652	494,499,620
대륙제관 (004780)	3,950	-30	-.75	3,980	3,985	3,950	9,275	36,734,920
동국산업 (005160)	3,970	-70	-1.73	4,040	4,040	3,955	75,174	299,393,466
동진쎄미켐 (005290)	30,950	500	1.64	30,500	31,150	30,400	288,410	8,886,384,800
푸드웰 (005670)	5,950	100	1.71	5,870	5,970	5,800	36,334	214,033,545
대원산업 (005710)	12,350	140	1.15	12,270	12,770	12,120	87,386	1,089,716,275
한일사료 (005860)	3,880	-25	-.64	4,010	4,070	3,880	2,045,704	8,153,677,299
매일홀딩스 (005990)	11,230	-210	-1.84	11,500	11,500	11,220	9,130	103,406,130
국영지앤엠 (006050)	1,319	-1	-.08	1,305	1,327	1,297	175,294	229,519,410
피제이전자 (006140)	6,200	0	0	6,200	6,280	6,140	33,959	209,376,550
동구바이오제약 (006620)	5,230	30	.58	5,200	5,240	5,140	54,847	284,143,715
서부T&D (006730)	9,750	-230	-2.3	9,910	9,990	9,680	487,414	4,774,453,055
보성파워텍 (006910)	3,290	40	1.23	3,280	3,325	3,250	766,941	2,520,364,409
모헨즈 (006920)	3,530	-125	-3.42	3,680	3,685	3,460	762,103	2,696,546,838
푸른저축은행 (007330)	10,480	-340	-3.14	10,820	10,940	10,420	102,285	1,078,036,970
진양제약 (007370)	6,600	0	0	6,600	6,610	6,520	61,144	400,855,820
네이처셀 (007390)	27,250	550	2.06	26,300	27,900	26,300	377,636	10,322,431,075
와이엠 (007530)	2,990	5	.17	3,000	3,000	2,975	53,820	160,909,544
대원 (007680)	4,805	5	.1	4,800	4,910	4,735	7,090	34,016,555
소노스퀘어 (007720)	865	-15	-1.7	880	880	861	186,043	161,279,342
한일화학 (007770)	9,860	0	0	9,850	9,890	9,760	945	9,299,365
에스엠코어 (007820)	3,920	35	.9	3,860	3,920	3,835	36,819	142,770,785
원풍물산 (008290)	504	0	0	509	515	500	26,227	13,209,961
원풍 (008370)	4,525	-5	-.11	4,525	4,540	4,500	7,949	35,877,515
부스타 (008470)	3,930	30	.77	3,900	3,930	3,880	6,390	25,052,852
대동기어 (008830)	17,490	290	1.69	17,680	17,880	17,340	55,403	973,853,800
삼아제약 (009300)	18,790	60	.32	18,510	18,830	18,500	13,967	260,011,875
포스코엠텍 (009520)	11,810	-90	-.76	11,820	11,950	11,760	70,916	837,349,810
삼보산업 (009620)	1,488	-7	-.47	1,493	1,493	1,435	144,970	210,258,050
이렘 (009730)	866	-41	-4.52	899	907	859	914,122	800,741,020
엠에스씨 (009780)	9,040	-390	-4.14	9,450	9,590	8,920	169,754	1,555,789,370
대한광통신 (010170)	1,025	23	2.3	1,006	1,034	975	843,446	852,642,055
흥국 (010240)	5,390	-20	-.37	5,410	5,420	5,360	11,428	61,600,660
아이티센엔텍 (010280)	1,051	13	1.25	1,045	1,068	1,031	393,316	411,016,834
오리콤 (010470)	6,220	-50	-.8	6,250	6,270	6,170	49,577	307,913,525
경동제약 (011040)	6,170	-10	-.16	6,180	6,190	6,130	27,134	167,431,200
형지I&C (011080)	1,011	-25	-2.41	1,011	1,033	1,005	1,491,588	1,508,852,951
유니크 (011320)	4,035	25	.62	4,010	4,040	3,930	19,265	76,461,990
서한 (011370)	968	34	3.64	930	979	930	663,473	638,547,505
세보엠이씨 (011560)	13,090	-60	-.46	13,150	13,200	12,910	33,808	440,755,500
뉴인텍 (012340)	551	-2	-.36	578	578	544	112,991	62,103,825
원일특강 (012620)	7,940	-10	-.13	7,960	7,960	7,860	3,995	31,576,410
리드코프 (012700)	5,170	-10	-.19	5,180	5,210	5,080	160,175	820,310,765
신일제약 (012790)	6,840	40	.59	6,800	6,840	6,740	37,345	253,635,965
모베이스전자 (012860)	1,512	11	.73	1,513	1,530	1,497	114,042	172,423,221
하이록코리아 (013030)	29,050	-50	-.17	29,200	29,250	28,800	21,647	627,248,400
동원개발 (013120)	3,535	250	7.61	3,285	3,535	3,275	913,078	3,137,421,566
아진산업 (013310)	2,780	-50	-1.77	2,835	2,835	2,770	110,832	308,397,539
THE CUBE& (013720)	1,047	-12	-1.13	1,059	1,059	1,020	134,834	140,001,695
스페코 (013810)	3,105	0	0	3,130	3,130	3,085	113,220	351,464,828
아가방컴퍼니 (013990)	5,550	-30	-.54	5,590	5,590	5,460	188,837	1,041,880,395
메디앙스 (014100)	2,195	5	.23	2,210	2,210	2,165	8,087	17,677,360
원익큐브 (014190)	1,540	20	1.32	1,515	1,566	1,513	131,941	201,787,785
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,707	8	.47	1,710	1,710	1,686	143,582	243,378,152
고려제약 (014570)	4,785	-20	-.42	4,810	4,825	4,700	43,336	205,972,600
성광벤드 (014620)	28,400	-500	-1.73	28,950	29,000	28,350	187,557	5,359,704,275
오리엔탈정공 (014940)	5,280	50	.96	5,230	5,300	5,210	146,893	771,685,605
삼륭물산 (014970)	10,530	-840	-7.39	11,370	12,110	10,420	3,380,011	38,153,348,415
코콤 (015710)	4,325	5	.12	4,300	4,335	4,290	19,195	82,725,750
성우하이텍 (015750)	6,170	-130	-2.06	6,360	6,370	6,140	387,704	2,407,967,405
리더스코스메틱 (016100)	2,835	15	.53	2,835	2,880	2,750	125,537	353,030,775
SGC E&C (016250)	16,860	10	.06	16,960	16,960	16,620	1,878	31,535,850
큐캐피탈 (016600)	303	0	0	302	305	299	414,932	125,200,187
디모아 (016670)	4,960	-60	-1.2	5,020	5,070	4,920	7,683	38,130,545
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,293	-3	-.23	1,296	1,298	1,280	114,254	146,846,981
신원종합개발 (017000)	2,800	-20	-.71	2,820	2,835	2,755	57,219	158,969,829
인터엠 (017250)	1,043	-7	-.67	1,045	1,049	1,036	23,213	24,159,169
삼현철강 (017480)	4,610	0	0	4,615	4,625	4,585	19,464	89,681,957
세명전기 (017510)	7,380	120	1.65	7,290	7,460	7,290	200,714	1,484,117,900
대림제지 (017650)	7,820	10	.13	7,750	7,860	7,710	7,785	60,392,530
한국알콜 (017890)	10,270	-140	-1.34	10,410	10,410	10,190	62,911	645,017,415
유니슨 (018000)	1,502	-13	-.86	1,520	1,528	1,499	1,093,422	1,654,612,730
진로발효 (018120)	20,400	400	2	20,000	20,400	20,000	6,019	121,638,625
브이티 (018290)	36,500	1400	3.99	35,200	37,400	34,900	1,014,771	36,930,383,575
삼목에스폼 (018310)	21,800	-700	-3.11	22,750	22,750	21,450	44,235	964,768,500
우진비앤지 (018620)	975	4	.41	971	996	971	24,418	23,771,604
서울제약 (018680)	3,360	20	.6	3,380	3,380	3,330	6,678	22,292,760
바른손 (018700)	1,185	-18	-1.5	1,210	1,210	1,184	111,438	132,865,730
베뉴지 (019010)	2,425	5	.21	2,430	2,440	2,410	31,189	75,772,140
와이지-원 (019210)	5,910	-60	-1.01	5,960	6,000	5,870	58,453	344,783,370
일지테크 (019540)	4,495	0	0	4,495	4,535	4,455	24,814	111,371,400
SBI인베스트먼트 (019550)	835	-1	-.12	834	840	820	523,637	433,381,406
플루토스 (019570)	329	-10	-2.95	338	340	328	188,073	62,449,506
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,495	-45	-1.77	2,510	2,630	2,490	13,534	34,229,390
서연탑메탈 (019770)	4,060	55	1.37	4,005	4,075	3,980	68,704	277,668,155
에너토크 (019990)	8,190	530	6.92	7,600	8,990	7,600	8,373,636	71,599,819,900
대신정보통신 (020180)	1,117	-9	-.8	1,121	1,128	1,110	382,371	427,219,893
대동금속 (020400)	6,030	30	.5	6,000	6,050	6,000	4,116	24,765,860
시공테크 (020710)	4,120	-60	-1.44	4,180	4,180	4,080	212,650	876,389,610
대호특수강 (021040)	1,412	-11	-.77	1,430	1,430	1,387	23,017	32,413,509
대호특수강우 (021045)	2,830	5	.18	2,830	2,830	2,800	2,529	7,116,110
에이티넘인베스트 (021080)	2,660	-120	-4.32	2,770	2,770	2,650	324,592	871,194,168
KCC건설 (021320)	5,800	-60	-1.02	5,860	5,940	5,760	20,794	120,520,870
한국큐빅 (021650)	2,600	10	.39	2,590	2,600	2,560	24,875	64,075,625
메이슨캐피탈 (021880)	372	6	1.64	363	376	358	772,620	284,588,748
티케이지애강 (022220)	910	0	0	910	911	905	19,405	17,618,117
태광 (023160)	19,520	320	1.67	19,260	19,640	19,250	175,404	3,410,670,815
유진기업 (023410)	3,815	-25	-.65	3,840	3,850	3,790	242,562	924,785,257
제이스코홀딩스 (023440)	1,911	-39	-2	1,950	1,970	1,899	266,147	510,809,974
삼보판지 (023600)	10,950	-80	-.73	11,030	11,030	10,870	21,542	235,148,380
한국캐피탈 (023760)	865	-31	-3.46	896	896	861	401,937	350,309,777
플레이위드 (023770)	3,190	-15	-.47	3,205	3,245	3,160	7,844	24,973,540
동일스틸럭스 (023790)	841	0	0	841	867	802	50,042	41,551,582
풍국주정 (023900)	9,620	-30	-.31	9,650	9,660	9,560	8,239	79,074,130
대한약품 (023910)	33,250	200	.61	33,100	33,400	32,650	12,844	425,152,875
흥구석유 (024060)	12,960	-100	-.77	12,800	12,990	12,660	120,570	1,547,782,175
KB오토시스 (024120)	3,650	20	.55	3,630	3,680	3,565	22,399	81,108,345
한일단조 (024740)	2,315	15	.65	2,285	2,320	2,265	531,042	1,218,251,319
유성티엔에스 (024800)	3,080	-55	-1.75	3,170	3,210	3,055	109,154	340,720,465
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,080	-240	-2.33	10,210	10,320	10,010	27,078	274,063,910
KBI메탈 (024840)	2,025	5	.25	2,010	2,025	1,997	411,279	826,149,775
HLB이노베이션 (024850)	1,881	-13	-.69	1,893	1,900	1,865	98,533	185,546,683
케이피에프 (024880)	4,980	10	.2	4,990	4,990	4,930	33,270	165,198,685
경창산업 (024910)	1,714	4	.23	1,762	1,765	1,691	186,855	319,810,143
PN풍년 (024940)	4,650	-65	-1.38	4,715	4,715	4,640	38,845	181,145,899
삼천리자전거 (024950)	4,410	-10	-.23	4,430	4,435	4,395	35,463	156,463,857
시노펙스 (025320)	7,400	150	2.07	7,220	7,500	7,220	523,920	3,867,211,685
DH오토웨어 (025440)	951	-2	-.21	959	989	920	648,730	626,075,683
한국선재 (025550)	3,440	-55	-1.57	3,485	3,515	3,405	226,289	778,180,455
한국정보통신 (025770)	9,910	110	1.12	9,710	9,930	9,550	59,168	575,566,525
신라에스지 (025870)	5,970	-80	-1.32	6,040	6,050	5,960	9,522	56,985,020
케이씨피드 (025880)	2,845	-35	-1.22	2,855	2,890	2,835	92,799	264,495,235
동화기업 (025900)	8,690	-50	-.57	8,730	8,790	8,590	63,251	547,022,830
동신건설 (025950)	21,600	-150	-.69	21,750	21,900	21,400	21,575	466,114,225
아난티 (025980)	9,540	-160	-1.65	9,670	9,710	9,400	955,806	9,115,948,145
제이에스티나 (026040)	3,270	-120	-3.54	3,380	3,380	3,175	190,616	615,348,340
특수건설 (026150)	7,570	-10	-.13	7,630	7,670	7,520	48,668	368,123,865
광진실업 (026910)	2,845	5	.18	2,840	2,860	2,840	10,556	30,002,722
서울전자통신 (027040)	238	-8	-3.25	245	245	233	485,289	115,266,730
코리아나 (027050)	3,180	-45	-1.4	3,220	3,285	3,105	2,761,699	8,853,741,973
아주IB투자 (027360)	2,505	-50	-1.96	2,555	2,555	2,465	367,906	919,942,993
상보 (027580)	940	4	.43	935	948	919	279,699	260,547,429
팜스토리 (027710)	1,322	-6	-.45	1,326	1,330	1,316	182,291	240,669,512
대성창투 (027830)	1,893	-23	-1.2	1,910	1,928	1,878	292,706	552,767,696
휴맥스홀딩스 (028080)	2,165	-20	-.92	2,205	2,225	2,150	15,686	34,008,945
HLB (028300)	52,100	300	.58	51,900	52,600	51,500	323,686	16,819,577,350
광무 (029480)	2,295	-5	-.22	2,300	2,350	2,270	118,964	272,951,381
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	29,050	100	.35	28,900	29,350	28,650	168,820	4,875,592,900
원익홀딩스 (030530)	6,110	100	1.66	5,980	6,180	5,860	1,326,542	7,957,100,340
양지사 (030960)	8,580	60	.7	8,500	8,630	8,480	29,144	248,769,590
아이즈비전 (031310)	1,700	-10	-.58	1,790	1,790	1,700	605,676	1,049,895,262
에스에이엠티 (031330)	3,130	0	0	3,130	3,130	3,090	286,525	889,998,303
오스템 (031510)	1,094	9	.83	1,085	1,095	1,071	17,482	18,892,326
디에이치엑스컴퍼니 (031860)	1,085	10	.93	1,081	1,096	1,076	17,680	19,104,804
피에스케이홀딩스 (031980)	36,100	1150	3.29	35,050	36,200	34,500	107,520	3,812,191,275
아즈텍WB (032080)	1,351	7	.52	1,345	1,366	1,321	34,773	46,720,217
다우데이타 (032190)	18,440	-1020	-5.24	19,220	19,220	18,350	399,439	7,442,820,405
삼일 (032280)	1,530	-8	-.52	1,538	1,541	1,517	93,351	142,603,211
한국파마 (032300)	15,300	110	.72	15,190	15,310	15,050	9,897	150,038,880
케이엠더블유 (032500)	13,630	-80	-.58	13,510	13,850	13,410	91,973	1,251,300,095
TJ미디어 (032540)	6,070	0	0	6,070	6,130	6,030	3,328	20,189,400
피델릭스 (032580)	1,203	3	.25	1,196	1,217	1,184	222,836	266,598,169
유비케어 (032620)	3,990	25	.63	4,000	4,000	3,945	66,674	264,528,805
소프트센 (032680)	350	-2	-.57	351	362	343	379,305	132,332,827
소프트센우 (032685)	7,070	-270	-3.68	7,330	7,330	7,010	3,718	26,606,610
삼진 (032750)	4,815	5	.1	4,775	4,820	4,755	10,563	50,458,665
엠젠솔루션 (032790)	1,058	-14	-1.31	1,062	1,069	1,045	81,618	86,054,542
판타지오 (032800)	584	9	1.57	577	595	570	354,853	207,635,098
우리기술 (032820)	3,910	30	.77	3,980	3,985	3,865	10,659,304	41,764,917,097
비트컴퓨터 (032850)	5,330	-10	-.19	5,360	5,360	5,310	47,770	254,788,220
더라미 (032860)	1,304	-19	-1.44	1,310	1,349	1,304	64,851	85,388,660
원익 (032940)	7,730	150	1.98	7,520	8,080	7,280	3,693,301	28,534,215,825
동일기연 (032960)	11,000	70	.64	10,880	11,050	10,820	2,086	22,945,560
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	912	-24	-2.56	923	933	912	32,382	29,690,795
제룡전기 (033100)	39,750	1100	2.85	39,300	39,950	39,050	154,086	6,098,616,375
디지틀조선 (033130)	1,603	-13	-.8	1,616	1,616	1,602	82,235	131,851,784
엠케이전자 (033160)	8,080	-170	-2.06	8,090	8,130	8,020	65,012	523,826,380
시그네틱스 (033170)	650	-6	-.91	660	668	643	192,848	125,189,061
모아텍 (033200)	3,855	-145	-3.63	4,010	4,045	3,830	45,461	178,256,020
인성정보 (033230)	2,095	-10	-.48	2,110	2,130	2,070	422,946	880,307,009
코웰패션 (033290)	2,320	-25	-1.07	2,345	2,355	2,295	75,336	174,977,374
엠투엔 (033310)	2,160	0	0	2,160	2,185	2,110	30,786	66,321,257
제이씨현시스템 (033320)	5,880	90	1.55	5,870	5,950	5,700	306,540	1,787,366,110
좋은사람들 (033340)	1,551	-106	-6.4	1,631	1,650	1,551	3,015,417	4,791,151,505
동성화인텍 (033500)	22,550	450	2.04	22,200	22,550	21,900	408,569	9,095,941,175
파라텍 (033540)	1,294	-11	-.84	1,314	1,314	1,287	82,476	106,922,239
블루콤 (033560)	3,100	-55	-1.74	3,190	3,190	3,090	26,022	80,953,005
네패스 (033640)	11,800	850	7.76	10,940	11,880	10,800	197,105	2,237,337,730
피노 (033790)	4,525	0	0	4,470	4,620	4,325	174,443	772,967,449
티비씨 (033830)	732	-1	-.14	731	734	728	199,988	146,065,934
해성산업 (034810)	8,400	30	.36	8,420	8,420	8,220	90,836	756,405,860
해성산업1우 (03481K)	8,290	-20	-.24	8,190	8,420	8,170	2,683	22,041,190
조아제약 (034940)	1,110	26	2.4	1,084	1,132	1,075	70,014	77,634,705
한국기업평가 (034950)	100,100	-1200	-1.18	99,800	100,800	99,800	1,905	190,928,200
그래디언트 (035080)	15,680	-50	-.32	15,650	15,800	15,360	50,095	781,001,300
프럼파스트 (035200)	3,655	55	1.53	3,585	3,660	3,550	44,072	158,741,565
골드앤에스 (035290)	420	-4	-.94	424	428	414	81,173	34,061,994
기산텔레콤 (035460)	2,150	-25	-1.15	2,175	2,205	2,120	33,474	71,905,409
KG이니시스 (035600)	12,330	-40	-.32	12,850	12,950	12,240	613,036	7,693,759,150
솔본 (035610)	4,400	-40	-.9	4,435	4,510	4,370	63,254	278,295,255
바른손이앤에이 (035620)	499	4	.81	502	503	483	225,783	111,003,867
CJ ENM (035760)	69,900	-500	-.71	70,300	70,800	69,700	48,881	3,423,650,850
이지홀딩스 (035810)	4,080	-50	-1.21	4,135	4,135	4,045	118,003	480,960,914
서희건설 (035890)	2,005	-15	-.74	2,065	2,065	1,987	457,740	917,722,987
JYP Ent. (035900)	75,800	1100	1.47	74,700	76,900	74,200	451,240	34,276,545,850
예림당 (036000)	3,975	-85	-2.09	4,060	4,090	3,785	292,202	1,135,538,725
아비코전자 (036010)	5,560	90	1.65	5,500	5,600	5,400	43,959	242,611,570
케이티알파 (036030)	5,240	0	0	5,210	5,280	5,170	47,933	250,887,870
위지트 (036090)	778	-48	-5.81	811	814	778	2,286,729	1,804,316,550
서울평가정보 (036120)	2,440	-15	-.61	2,455	2,480	2,410	104,542	254,817,090
에이치엠넥스 (036170)	948	23	2.49	930	948	920	38,151	35,460,873
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,100	-150	-.45	33,250	33,600	33,050	13,629	454,208,450
유니셈 (036200)	6,960	80	1.16	6,900	7,000	6,800	242,589	1,672,869,065
오상헬스케어 (036220)	19,360	40	.21	19,230	19,580	19,150	17,811	343,265,740
대성미생물 (036480)	8,240	40	.49	8,200	8,240	8,160	15,429	126,354,545
SFA반도체 (036540)	3,210	65	2.07	3,130	3,210	3,130	288,895	917,343,195
KZ정밀 (036560)	12,800	-10	-.08	12,830	12,870	12,780	7,387	94,713,690
감성코퍼레이션 (036620)	6,270	40	.64	6,240	6,390	6,170	592,332	3,700,533,345
세종텔레콤 (036630)	5,500	-1170	-17.54	5,750	5,950	5,500	426,350	2,424,001,415
HRS (036640)	5,680	-30	-.53	5,700	5,710	5,600	112,514	634,910,110
삼양케이씨아이 (036670)	7,470	-10	-.13	7,410	7,520	7,380	20,565	153,452,290
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,745	173	11.01	1,568	1,749	1,558	970,996	1,641,292,505
나이스정보통신 (036800)	24,500	700	2.94	24,000	24,700	23,550	48,642	1,184,020,925
에프에스티 (036810)	21,850	1400	6.85	20,450	22,000	20,450	240,303	5,133,316,550
솔브레인홀딩스 (036830)	39,200	-300	-.76	39,250	39,450	38,650	39,699	1,544,439,750
진성티이씨 (036890)	11,030	330	3.08	10,750	11,080	10,660	107,769	1,175,749,855
주성엔지니어링 (036930)	30,400	200	.66	30,100	30,400	30,050	192,079	5,810,237,800
파워넷 (037030)	2,710	-135	-4.75	2,815	2,815	2,610	1,066,334	2,888,732,969
파세코 (037070)	7,870	-310	-3.79	8,200	8,200	7,850	432,156	3,439,813,780
한국팩키지 (037230)	2,225	-70	-3.05	2,345	2,415	2,220	888,007	2,051,115,911
인지디스플레 (037330)	1,383	0	0	1,383	1,386	1,371	14,686	20,269,010
성도이엔지 (037350)	4,960	-100	-1.98	5,020	5,080	4,925	83,406	413,547,035
EG (037370)	5,900	0	0	5,970	5,970	5,830	17,028	99,800,990
우리엔터프라이즈 (037400)	1,146	-17	-1.46	1,163	1,163	1,146	49,580	57,111,129
희림 (037440)	5,030	-30	-.59	5,060	5,080	5,010	50,891	256,096,260
삼지전자 (037460)	12,010	70	.59	11,880	12,090	11,860	51,350	614,330,520
쎄니트 (037760)	1,700	0	0	1,700	1,705	1,663	10,683	17,964,830
엘컴텍 (037950)	898	-5	-.55	900	903	898	324,348	291,690,493
제일테크노스 (038010)	6,600	70	1.07	6,530	6,610	6,440	43,437	283,912,370
루멘스 (038060)	889	1	.11	889	894	874	19,265	16,990,477
서린바이오 (038070)	7,780	0	0	7,790	7,940	7,670	95,586	747,665,130
에코플라스틱 (038110)	4,085	-15	-.37	4,110	4,500	4,015	14,434,343	61,609,898,498
마크로젠 (038290)	15,780	-30	-.19	15,770	15,810	15,650	10,408	163,920,500
레드캡투어 (038390)	12,610	-80	-.63	12,690	12,710	12,500	87,178	1,098,089,300
바이오스마트 (038460)	3,265	-90	-2.68	3,345	3,390	3,200	544,095	1,771,096,218
삼표시멘트 (038500)	3,285	-10	-.3	3,295	3,295	3,260	106,025	346,918,203
케이바이오 (038530)	306	-3	-.97	307	307	291	1,181,047	352,847,683
상상인 (038540)	2,080	-80	-3.7	2,160	2,185	2,065	156,939	329,129,164
위즈코프 (038620)	619	-2	-.32	616	623	613	230,032	141,627,854
에스넷 (038680)	4,430	-110	-2.42	4,495	4,535	4,380	80,110	354,697,050
에코바이오 (038870)	3,985	-45	-1.12	4,020	4,030	3,900	134,853	532,539,400
아이에이 (038880)	210	-2	-.94	212	212	208	732,376	153,204,464
파인디지털 (038950)	3,775	200	5.59	3,650	3,800	3,580	50,312	187,455,560
현대에이치티 (039010)	7,760	-60	-.77	7,860	7,860	7,670	35,849	277,001,460
이건홀딩스 (039020)	5,190	0	0	5,240	5,240	5,070	127,732	654,011,570
이오테크닉스 (039030)	213,000	0	0	207,500	218,500	204,000	186,039	39,335,147,500
오스코텍 (039200)	32,300	1550	5.04	30,900	32,550	30,750	189,657	6,089,484,825
경남스틸 (039240)	3,105	-15	-.48	3,130	3,130	3,070	220,966	682,831,519
인포뱅크 (039290)	6,530	-40	-.61	6,510	6,560	6,460	24,080	156,814,350
세중 (039310)	1,593	8	.5	1,585	1,606	1,574	10,065	16,063,179
한국경제TV (039340)	6,220	-120	-1.89	6,340	6,450	6,160	16,976	106,206,670
케이엘넷 (039420)	3,140	-35	-1.1	3,140	3,350	3,050	1,888,620	6,086,681,132
에스티아이 (039440)	18,770	450	2.46	18,300	18,790	18,210	99,959	1,847,295,705
다산네트웍스 (039560)	3,095	50	1.64	3,020	3,135	3,020	94,044	288,499,610
화성밸브 (039610)	11,210	-90	-.8	11,300	11,300	11,090	136,513	1,525,772,595
한국정보공학 (039740)	2,875	25	.88	2,850	2,920	2,825	13,896	39,668,520
오로라 (039830)	18,470	-690	-3.6	19,500	21,950	17,620	988,125	20,051,564,735
디오 (039840)	19,100	190	1	18,950	19,390	18,750	74,442	1,425,245,290
나노엔텍 (039860)	3,680	-15	-.41	3,665	3,720	3,655	119,367	439,466,084
폴라리스AI (039980)	2,640	50	1.93	2,590	2,640	2,580	468,293	1,223,095,522
누리플렉스 (040160)	4,415	225	5.37	4,190	4,540	4,160	130,117	566,200,465
YTN (040300)	3,005	-15	-.5	3,020	3,020	3,000	33,707	101,295,346
크레오에스지 (040350)	527	9	1.74	521	546	511	504,979	269,093,200
정상제이엘에스 (040420)	6,610	0	0	6,610	6,630	6,570	26,369	174,025,660
SG&G (040610)	2,065	25	1.23	2,050	2,110	2,035	406,765	840,813,126
아이씨디 (040910)	3,850	10	.26	3,800	3,850	3,795	31,886	121,610,944
폴라리스오피스 (041020)	6,400	50	.79	6,340	6,440	6,230	522,450	3,302,139,740
우리기술투자 (041190)	10,830	-1290	-10.64	11,770	11,770	10,610	7,336,755	82,153,753,130
현대에버다임 (041440)	7,970	30	.38	7,970	8,010	7,900	67,958	541,155,880
한국전자인증 (041460)	4,305	-80	-1.82	4,445	4,445	4,290	170,591	735,030,787
에스엠 (041510)	133,700	-700	-.52	134,400	136,300	132,200	127,673	17,106,799,700
이엘씨 (041520)	9,980	440	4.61	9,470	10,000	9,450	30,169	294,000,720
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,400	200	.86	23,350	23,550	22,850	67,791	1,569,039,500
폴라리스AI파마 (041910)	7,330	0	0	7,290	7,340	7,190	48,113	349,082,695
메디아나 (041920)	5,980	50	.84	5,930	6,000	5,760	46,103	272,854,320
동아화성 (041930)	6,160	-30	-.48	6,190	6,190	6,090	34,175	209,957,790
코미팜 (041960)	5,380	-10	-.19	5,480	5,850	5,320	1,003,457	5,602,562,895
카페24 (042000)	45,500	1050	2.36	44,350	45,950	44,350	215,623	9,739,486,675
케이피엠테크 (042040)	277	-4	-1.42	280	284	273	1,416,731	394,391,484
에스씨디 (042110)	1,448	-9	-.62	1,454	1,459	1,442	118,244	170,986,920
비츠로테크 (042370)	9,070	120	1.34	9,170	9,190	8,970	198,365	1,795,155,570
네오위즈홀딩스 (042420)	29,600	-950	-3.11	30,200	30,800	29,550	30,844	923,022,250
링네트 (042500)	4,670	-40	-.85	4,725	4,725	4,615	66,409	309,130,675
라온시큐어 (042510)	11,800	-230	-1.91	12,040	12,060	11,730	54,323	641,194,985
한스바이오메드 (042520)	8,770	440	5.28	8,280	8,800	8,280	34,632	298,545,860
새로닉스 (042600)	8,000	10	.13	7,990	8,060	7,850	30,269	240,404,690
상지건설 (042940)	14,050	-570	-3.9	14,680	14,720	13,910	421,099	5,958,542,775
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,930	-290	-5.56	5,140	5,480	4,355	675,246	3,270,492,498
바텍 (043150)	22,150	200	.91	21,950	22,250	21,700	39,459	866,103,300
파루 (043200)	1,499	19	1.28	1,480	1,529	1,422	972,055	1,441,318,041
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,167	-3	-.26	1,170	1,170	1,153	215,900	252,753,396
에쎈테크 (043340)	520	3	.58	517	530	517	24,434	12,696,930
디지아이 (043360)	2,490	-10	-.4	2,480	2,555	2,465	13,178	32,959,100
피에이치에이 (043370)	11,570	-290	-2.45	11,860	11,860	11,450	49,152	567,847,785
웰킵스하이텍 (043590)	631	5	.8	630	638	626	40,101	25,198,797
KT지니뮤직 (043610)	2,345	25	1.08	2,315	2,370	2,280	259,940	605,289,520
국순당 (043650)	4,815	-50	-1.03	4,895	4,895	4,800	27,062	130,596,175
서울리거 (043710)	1,190	-15	-1.24	1,205	1,244	1,170	61,363	73,469,442
자연과환경 (043910)	746	-9	-1.19	742	749	737	778,510	577,775,266
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	610	-18	-2.87	632	632	605	150,711	92,472,576
위닉스 (044340)	7,120	0	0	7,110	7,170	7,010	77,536	550,872,545
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	33,550	3550	11.83	31,200	33,850	31,100	732,825	23,981,151,575
에이치케이 (044780)	1,308	-27	-2.02	1,335	1,335	1,306	40,719	53,529,063
이글벳 (044960)	4,420	20	.45	4,400	4,420	4,380	19,696	86,753,450
에이치엔에스하이텍 (044990)	15,230	-10	-.07	15,260	15,470	15,010	11,023	166,657,560
오공 (045060)	2,680	40	1.52	2,640	2,685	2,615	35,287	93,741,057
한양이엔지 (045100)	18,850	-200	-1.05	19,050	19,300	18,750	36,771	693,934,215
성우테크론 (045300)	3,110	-5	-.16	3,115	3,125	3,070	10,013	31,047,335
토탈소프트 (045340)	7,720	180	2.39	7,650	7,870	7,410	157,320	1,208,781,490
대아티아이 (045390)	5,130	-30	-.58	5,160	5,220	5,110	304,889	1,570,040,895
정원엔시스 (045510)	900	-10	-1.1	914	925	900	35,853	32,366,262
크린앤사이언스 (045520)	4,395	-5	-.11	4,400	4,400	4,375	5,078	22,303,427
에이텍 (045660)	14,790	190	1.3	14,460	14,870	14,430	47,308	690,883,610
코아시아 (045970)	3,605	10	.28	3,565	3,635	3,560	29,282	105,154,767
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,050	25	.62	4,035	4,180	3,980	821,911	3,338,616,143
HLB파나진 (046210)	2,100	-30	-1.41	2,115	2,155	2,080	25,920	54,734,895
백금T&A (046310)	3,085	15	.49	3,070	3,090	3,020	35,935	109,433,275
삼화네트웍스 (046390)	1,272	5	.39	1,268	1,282	1,247	146,247	184,780,023
KG모빌리언스 (046440)	5,710	-70	-1.21	5,940	5,940	5,670	379,925	2,181,245,450
서울반도체 (046890)	7,350	380	5.45	7,610	7,650	7,290	1,052,744	7,820,545,125
우원개발 (046940)	3,010	-20	-.66	3,030	3,045	2,990	108,092	325,058,951
우리로 (046970)	1,312	2	.15	1,310	1,323	1,301	207,539	271,406,835
한빛소프트 (047080)	1,438	14	.98	1,410	1,447	1,410	46,736	66,845,965
파워로직스 (047310)	4,730	0	0	4,760	4,770	4,680	91,280	429,472,559
이스트소프트 (047560)	21,700	150	.7	21,450	21,750	21,200	66,553	1,428,805,250
코데즈컴바인 (047770)	1,809	-38	-2.06	1,823	1,837	1,805	50,576	91,795,245
초록뱀미디어 (047820)	5,820	-140	-2.35	5,960	5,960	5,770	77,049	449,949,315
HLB제약 (047920)	18,410	50	.27	18,350	18,750	18,000	79,944	1,469,292,080
현대바이오 (048410)	13,700	-400	-2.84	13,930	14,210	13,590	635,225	8,839,566,330
유라테크 (048430)	8,780	-100	-1.13	8,840	8,960	8,750	42,309	373,016,980
대동스틸 (048470)	4,195	-30	-.71	4,225	4,225	4,155	43,266	180,805,780
인트론바이오 (048530)	4,130	25	.61	4,110	4,165	4,040	161,752	664,655,431
SM C&C (048550)	1,440	-16	-1.1	1,445	1,456	1,435	251,514	362,414,453
TPC (048770)	2,170	85	4.08	2,080	2,180	2,080	43,006	92,485,935
엔피케이 (048830)	1,099	-3	-.27	1,094	1,112	1,088	29,504	32,339,593
시너지이노베이션 (048870)	2,840	10	.35	2,825	2,850	2,815	179,577	509,147,870
대원미디어 (048910)	11,300	-60	-.53	11,310	11,750	11,130	86,293	978,038,450
인탑스 (049070)	17,090	530	3.2	16,550	17,180	16,510	68,277	1,152,102,760
기가레인 (049080)	499	-1	-.2	498	504	495	162,301	80,952,420
파인디앤씨 (049120)	916	20	2.23	903	1,110	876	2,786,011	2,816,172,456
셀루메드 (049180)	949	-2	-.21	951	961	917	48,682	46,063,972
코메론 (049430)	12,160	-80	-.65	12,240	12,260	12,040	34,503	419,550,045
SGA (049470)	1,184	273	29.97	1,184	1,184	1,184	1,122,797	1,329,391,648
오픈베이스 (049480)	2,665	-10	-.37	2,650	2,670	2,625	209,991	555,502,778
유아이엘 (049520)	3,675	-10	-.27	3,700	3,705	3,635	105,201	385,342,847
잉크테크 (049550)	3,345	25	.75	3,350	3,350	3,315	2,964	9,898,055
재영솔루텍 (049630)	792	-8	-1	809	809	784	586,510	463,679,211
고려신용정보 (049720)	10,240	-10	-.1	10,250	10,320	10,180	27,894	285,422,850
승일 (049830)	8,970	0	0	8,960	9,400	8,950	26,214	238,069,935
미래컴퍼니 (049950)	16,540	200	1.22	16,340	16,620	16,100	26,915	441,284,705
쎌바이오텍 (049960)	13,690	-10	-.07	13,710	13,710	13,410	14,422	195,558,160
비케이홀딩스 (050090)	1,267	292	29.95	990	1,267	987	4,441,395	5,319,604,235
캠시스 (050110)	1,050	50	5	1,001	1,063	991	955,826	985,674,915
ES큐브 (050120)	2,795	30	1.08	2,765	2,805	2,745	1,625	4,516,415
에스폴리텍 (050760)	1,492	-12	-.8	1,512	1,512	1,492	20,667	30,920,173
아세아텍 (050860)	2,180	15	.69	2,170	2,200	2,165	168,147	366,546,607
쏠리드 (050890)	6,900	30	.44	6,870	6,900	6,810	231,036	1,582,914,110
수산아이앤티 (050960)	11,520	70	.61	11,410	11,540	11,300	22,721	258,835,345
지어소프트 (051160)	10,930	-30	-.27	10,980	10,980	10,740	27,639	299,545,385
토비스 (051360)	16,650	110	.67	16,320	16,650	16,320	63,109	1,041,605,850
인터플렉스 (051370)	8,900	160	1.83	8,790	8,950	8,630	168,976	1,489,074,640
피씨디렉트 (051380)	2,240	-25	-1.1	2,265	2,275	2,210	52,643	117,449,350
YW (051390)	4,175	-5	-.12	4,155	4,175	4,060	22,648	92,729,965
나라엠앤디 (051490)	3,855	10	.26	3,830	3,885	3,815	28,606	110,273,295
CJ프레시웨이 (051500)	29,150	200	.69	29,000	30,000	28,900	40,341	1,183,326,175
큐로홀딩스 (051780)	836	36	4.5	804	840	795	55,497	45,275,201
중앙첨단소재 (051980)	2,150	-70	-3.15	2,225	2,245	2,140	2,174,579	4,749,251,551
에스티큐브 (052020)	7,640	-230	-2.92	7,900	7,900	7,500	187,202	1,433,020,305
iMBC (052220)	3,435	-45	-1.29	3,450	3,520	3,315	121,853	417,387,159
현대바이오랜드 (052260)	5,210	-40	-.76	5,250	5,250	5,160	51,696	268,512,955
오션인더블유 (052300)	3,345	-5	-.15	3,450	3,450	3,310	100,359	335,724,653
코텍 (052330)	10,150	0	0	10,150	10,240	9,970	65,611	667,110,900
코나아이 (052400)	55,200	-2000	-3.5	56,000	56,100	54,500	167,440	9,246,680,400
오성첨단소재 (052420)	1,526	7	.46	1,519	1,528	1,507	385,966	585,856,987
아이크래프트 (052460)	2,610	15	.58	2,575	2,625	2,575	100,716	260,978,195
한네트 (052600)	4,905	-70	-1.41	4,920	4,965	4,875	123,420	604,776,951
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,630	100	1.05	9,500	9,700	9,200	267,677	2,529,781,025
아이톡시 (052770)	1,288	-67	-4.94	1,390	1,390	1,252	220,023	290,749,014
액토즈소프트 (052790)	6,900	-90	-1.29	7,040	7,200	6,830	18,937	130,788,765
아이앤씨 (052860)	1,921	1	.05	1,915	1,929	1,900	11,506	22,086,414
KX하이텍 (052900)	1,019	-11	-1.07	1,035	1,035	1,010	136,652	138,830,047
바이넥스 (053030)	16,500	160	.98	16,390	16,650	16,350	162,851	2,684,652,955
지에스이 (053050)	2,970	10	.34	2,935	2,980	2,925	207,640	612,616,786
세동 (053060)	1,313	8	.61	1,305	1,314	1,290	52,908	69,056,814
케이엔솔 (053080)	12,570	70	.56	12,460	12,580	12,340	32,959	411,007,515
프리엠스 (053160)	8,170	10	.12	8,010	8,230	8,010	13,735	111,073,650
금강철강 (053260)	4,650	20	.43	4,630	4,695	4,555	31,182	143,696,010
구영테크 (053270)	2,320	-5	-.22	2,330	2,330	2,300	48,885	113,787,480
예스24 (053280)	4,505	-45	-.99	4,515	4,545	4,490	105,069	473,612,451
NE능률 (053290)	2,735	15	.55	2,730	2,785	2,690	39,931	108,732,535
한국정보인증 (053300)	7,950	-300	-3.64	8,260	8,290	7,850	880,008	7,038,681,790
이니텍 (053350)	9,470	-470	-4.73	9,910	10,100	9,340	124,199	1,179,469,465
세코닉스 (053450)	6,210	20	.32	6,190	6,210	6,080	131,640	809,614,070
웹케시 (053580)	17,250	210	1.23	17,200	17,370	17,120	79,086	1,363,250,895
프로텍 (053610)	26,000	600	2.36	25,100	26,000	25,000	26,350	673,568,550
태양 (053620)	7,140	10	.14	7,070	7,140	7,070	4,587	32,600,950
삼보모터스 (053700)	4,490	5	.11	4,515	4,515	4,435	77,113	343,838,654
안랩 (053800)	66,700	-300	-.45	66,800	67,000	66,200	30,408	2,027,479,200
경남제약 (053950)	663	-6	-.9	670	671	660	94,061	62,384,588
오상자이엘 (053980)	3,855	-35	-.9	3,860	3,915	3,845	29,749	115,138,320
한국컴퓨터 (054040)	5,210	-10	-.19	5,240	5,240	5,140	34,160	177,289,940
농우바이오 (054050)	8,900	-170	-1.87	9,070	9,070	8,820	61,697	548,880,615
삼진엘앤디 (054090)	775	0	0	775	781	760	20,561	15,881,315
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	6,860	50	.73	6,800	6,930	6,730	117,890	802,604,090
비츠로시스 (054220)	352	14	4.14	338	355	334	479,829	165,735,740
팬스타엔터프라이즈 (054300)	626	-1	-.16	627	631	620	288,256	179,707,834
케이피티유 (054410)	3,680	-10	-.27	3,780	3,780	3,680	2,776	10,232,155
텔레칩스 (054450)	14,100	450	3.3	13,860	14,140	13,660	99,612	1,387,011,405
삼영엠텍 (054540)	5,290	-80	-1.49	5,340	5,420	5,290	177,183	944,667,415
APS (054620)	4,930	-25	-.5	5,000	5,000	4,905	18,363	90,548,145
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,710	0	0	7,720	7,720	7,540	50,867	388,853,120
키이스트 (054780)	4,500	25	.56	4,455	4,530	4,430	95,463	427,798,982
아이디스홀딩스 (054800)	13,430	-950	-6.61	14,380	14,380	13,260	68,081	925,417,710
한컴위드 (054920)	5,440	-150	-2.68	5,650	5,650	5,270	872,905	4,717,050,720
유신 (054930)	24,200	150	.62	24,150	25,000	23,800	47,721	1,168,539,050
엑사이엔씨 (054940)	743	1	.13	741	753	729	78,327	57,629,656
제이브이엠 (054950)	26,350	1550	6.25	24,750	26,550	24,600	338,675	8,806,188,350
유진로봇 (056080)	11,020	190	1.75	10,950	11,200	10,590	370,056	4,030,272,340
시지메드텍 (056090)	1,028	2	.19	1,026	1,038	1,019	861,105	883,461,292
에스에프에이 (056190)	24,850	-150	-.6	24,800	24,900	24,550	64,272	1,588,077,525
코위버 (056360)	5,570	-50	-.89	5,600	5,640	5,530	28,116	156,326,210
신화인터텍 (056700)	1,960	0	0	1,958	1,965	1,932	43,478	85,028,800
CNT85 (056730)	795	-11	-1.36	806	806	795	15,264	12,190,436
YBM넷 (057030)	3,645	-25	-.68	3,635	3,670	3,620	30,141	109,367,257
옴니시스템 (057540)	960	0	0	968	973	939	1,016,401	968,926,857
티사이언티픽 (057680)	1,427	-153	-9.68	1,530	1,547	1,384	3,188,226	4,634,634,318
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,120	-40	-1.85	2,150	2,155	2,120	42,688	91,060,341
KNN (058400)	778	2	.26	775	783	771	149,198	115,662,696
한주에이알티 (058450)	1,245	-40	-3.11	1,321	1,321	1,243	99,364	124,567,761
리노공업 (058470)	51,600	400	.78	51,400	52,200	51,000	418,034	21,529,839,550
에스피지 (058610)	26,800	600	2.29	26,000	27,150	25,850	167,048	4,424,198,900
엠게임 (058630)	7,090	-30	-.42	7,120	7,150	7,040	124,976	886,161,690
CMG제약 (058820)	2,030	25	1.25	2,000	2,035	1,995	465,602	940,484,740
엠로 (058970)	49,450	-250	-.5	49,900	49,900	48,750	101,510	4,981,797,475
미코 (059090)	12,980	220	1.72	12,780	13,310	12,600	279,088	3,597,131,150
아이컴포넌트 (059100)	5,140	0	0	5,140	5,170	5,100	10,510	53,894,900
아진엑스텍 (059120)	6,680	230	3.57	6,450	6,700	6,350	43,785	285,898,080
메타바이오메드 (059210)	5,380	170	3.26	5,190	5,420	5,190	169,489	905,953,345
해성에어로보틱스 (059270)	5,500	50	.92	5,450	5,560	5,350	99,289	538,408,570
인선이엔티 (060150)	5,810	90	1.57	5,720	5,810	5,640	110,366	632,868,330
소니드 (060230)	473	-14	-2.87	493	493	468	594,517	284,340,425
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	15,470	-1290	-7.7	16,770	16,770	15,470	1,881,332	29,685,533,690
뉴보텍 (060260)	1,600	-20	-1.23	1,611	1,636	1,581	80,899	129,012,232
큐렉소 (060280)	8,880	130	1.49	8,750	8,950	8,700	84,986	748,173,325
3S (060310)	2,130	35	1.67	2,100	2,150	2,090	233,952	497,535,326
LS마린솔루션 (060370)	28,500	550	1.97	28,000	28,950	27,950	176,638	5,049,453,375
동양에스텍 (060380)	1,483	-2	-.13	1,478	1,485	1,478	21,711	32,140,581
국일신동 (060480)	1,814	-42	-2.26	1,847	1,855	1,806	7,664	13,976,565
에스에이티 (060540)	1,365	4	.29	1,375	1,379	1,360	31,197	42,538,424
홈센타홀딩스 (060560)	803	7	.88	796	829	793	239,597	194,394,721
드림어스컴퍼니 (060570)	1,900	-43	-2.21	1,942	1,942	1,896	151,999	289,566,425
씨티씨바이오 (060590)	6,430	60	.94	6,430	6,430	6,330	17,795	113,714,130
KH바텍 (060720)	13,020	1100	9.23	11,930	14,190	11,780	7,601,680	100,560,224,055
영림원소프트랩 (060850)	6,190	-210	-3.28	6,400	6,400	6,170	33,345	208,547,320
DGP (060900)	1,216	-14	-1.14	1,230	1,237	1,194	66,415	80,795,299
알에프텍 (061040)	2,685	-165	-5.79	2,850	2,870	2,685	133,952	368,531,870
화일약품 (061250)	1,240	28	2.31	1,213	1,252	1,208	1,461,678	1,806,161,777
LB세미콘 (061970)	4,015	460	12.94	3,560	4,310	3,560	8,234,941	33,453,731,909
한국첨단소재 (062970)	3,795	95	2.57	3,715	3,830	3,685	229,035	858,616,770
컴투스홀딩스 (063080)	29,000	-1250	-4.13	29,400	29,600	28,600	55,249	1,599,082,675
서울옥션 (063170)	9,100	-240	-2.57	9,310	9,330	9,010	86,737	787,747,710
SM Life Design (063440)	1,577	-3	-.19	1,582	1,605	1,565	111,077	174,682,005
NICE인프라 (063570)	4,885	0	0	4,920	4,920	4,835	29,634	144,167,440
이엘피 (063760)	2,150	50	2.38	2,100	2,160	2,060	9,481	19,845,021
인크레더블버즈 (064090)	2,210	-70	-3.07	2,300	2,385	2,190	184,817	421,158,980
홈캐스트 (064240)	2,130	0	0	2,130	2,180	2,095	69,125	147,227,090
다날 (064260)	8,520	300	3.65	8,250	9,200	7,910	24,296,687	209,469,219,185
인텍플러스 (064290)	8,270	-380	-4.39	8,650	8,650	8,180	344,310	2,889,120,930
브리지텍 (064480)	5,540	-70	-1.25	5,610	5,610	5,450	53,046	292,012,295
테크엘 (064520)	2,220	20	.91	2,200	2,250	2,190	12,989	28,789,067
바이오니아 (064550)	14,670	30	.2	14,460	14,680	14,420	66,626	967,755,090
티씨케이 (064760)	100,100	100	.1	99,200	100,500	98,600	41,918	4,157,668,900
포니링크 (064800)	1,166	-3	-.26	1,169	1,187	1,146	250,558	289,554,796
케이프 (064820)	6,780	-110	-1.6	6,900	6,980	6,725	111,390	758,860,045
에프앤가이드 (064850)	8,330	330	4.13	8,040	8,540	7,900	158,743	1,320,836,420
지엔코 (065060)	1,160	-14	-1.19	1,174	1,200	1,150	89,133	103,226,418
탑엔지니어링 (065130)	3,880	15	.39	3,865	3,895	3,820	6,764	25,985,960
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	844	1	.12	843	853	832	81,655	68,498,657
신성델타테크 (065350)	69,000	-100	-.14	69,800	70,800	68,800	104,274	7,224,588,400
위세아이텍 (065370)	7,910	70	.89	7,870	7,970	7,760	27,123	211,935,425
에스아이리소스 (065420)	284	-6	-2.07	290	290	280	1,028,101	291,868,797
이루온 (065440)	1,714	-3	-.17	1,720	1,720	1,690	237,051	402,726,751
빅텍 (065450)	4,230	35	.83	4,195	4,230	4,160	371,341	1,561,003,484
오리엔트정공 (065500)	3,650	70	1.96	3,580	3,655	3,535	472,814	1,697,205,105
휴비츠 (065510)	8,010	60	.75	7,950	8,050	7,900	32,578	259,429,180
와이어블 (065530)	1,303	3	.23	1,301	1,309	1,299	29,575	38,532,242
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,810	175	3.78	4,635	4,925	4,450	184,333	869,735,865
안트로젠 (065660)	25,050	-2100	-7.73	27,000	29,650	24,800	151,825	3,996,873,900
우주일렉트로 (065680)	40,600	700	1.75	39,600	41,400	39,500	22,062	893,823,500
파커스 (065690)	1,110	10	.91	1,106	1,158	1,105	20,383	22,852,933
서호전기 (065710)	40,150	-850	-2.07	41,150	41,150	39,050	24,728	988,598,675
CS (065770)	1,096	-2	-.18	1,098	1,106	1,069	60,029	64,949,300
웰크론 (065950)	2,295	-5	-.22	2,330	2,330	2,270	132,533	304,969,204
하츠 (066130)	5,060	-30	-.59	5,070	5,090	5,050	23,153	117,233,700
큐에스아이 (066310)	8,050	-60	-.74	8,110	8,170	7,970	57,878	465,378,330
체리부로 (066360)	847	-13	-1.51	860	860	845	97,212	82,753,497
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,314	14	1.08	1,300	1,349	1,285	41,218	53,585,417
우수AMS (066590)	3,395	5	.15	3,385	3,440	3,370	85,092	289,234,319
국보디자인 (066620)	23,650	50	.21	23,650	23,800	22,750	27,059	628,373,975
디티씨 (066670)	3,255	-20	-.61	3,240	3,280	3,235	9,568	31,185,985
테라젠이텍스 (066700)	3,000	5	.17	3,000	3,030	2,980	47,880	143,333,745
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,165	0	0	2,165	2,300	2,140	18,465	40,728,675
손오공 (066910)	974	-21	-2.11	1,006	1,006	950	667,554	644,166,131
한성크린텍 (066980)	1,438	-11	-.76	1,475	1,475	1,420	99,192	141,995,392
조이시티 (067000)	2,375	-5	-.21	2,360	2,395	2,320	422,079	991,882,572
이씨에스 (067010)	2,870	5	.17	2,855	2,885	2,840	5,934	16,940,350
대화제약 (067080)	15,400	100	.65	15,250	15,480	15,230	67,514	1,035,015,685
SOOP (067160)	95,400	4800	5.3	92,100	97,800	91,800	260,879	24,978,771,300
오텍 (067170)	2,595	-65	-2.44	2,660	2,665	2,550	80,803	209,731,098
멀티캠퍼스 (067280)	36,450	-450	-1.22	36,850	36,900	36,100	4,729	171,942,850
JW신약 (067290)	1,712	11	.65	1,710	1,715	1,698	121,227	206,634,599
하나마이크론 (067310)	11,090	60	.54	10,970	11,140	10,890	489,486	5,383,142,110
선바이오 (067370)	6,950	-230	-3.2	7,120	7,150	6,950	6,382	44,954,340
아스트 (067390)	582	-3	-.51	590	596	575	1,297,216	762,872,771
엔브이에이치코리아 (067570)	2,435	-10	-.41	2,445	2,450	2,415	76,183	185,198,422
HLB생명과학 (067630)	5,400	200	3.85	5,200	5,440	5,130	819,651	4,395,550,930
로지시스 (067730)	3,330	-85	-2.49	3,440	3,440	3,300	33,502	111,729,045
세진티에스 (067770)	2,400	-30	-1.23	2,405	2,425	2,400	7,816	18,807,503
와이엔텍 (067900)	7,250	-60	-.82	7,280	7,280	7,150	30,772	221,487,930
이글루 (067920)	5,630	-30	-.53	5,650	5,650	5,600	18,228	102,567,500
도이치모터스 (067990)	4,870	0	0	4,845	4,890	4,825	75,923	368,675,160
팬엔터테인먼트 (068050)	2,275	0	0	2,280	2,285	2,250	106,534	241,121,709
케이웨더 (068100)	3,485	-65	-1.83	3,535	3,600	3,450	80,435	281,064,295
다원시스 (068240)	8,280	30	.36	8,240	8,320	8,160	58,867	483,862,040
일신바이오 (068330)	1,841	67	3.78	1,778	1,990	1,740	13,841,494	26,190,514,691
셀트리온제약 (068760)	53,700	200	.37	53,500	54,400	53,300	69,818	3,754,785,500
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,500	10	.12	8,490	8,550	8,250	66,850	566,551,470
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,930	-170	-1.13	14,990	15,190	14,800	42,884	638,585,165
누리플랜 (069140)	1,645	31	1.92	1,614	1,661	1,611	36,672	59,515,707
유아이디 (069330)	1,191	-6	-.5	1,202	1,202	1,171	27,403	32,407,513
엔텔스 (069410)	5,920	30	.51	5,880	5,920	5,850	19,306	113,415,180
에스텍 (069510)	17,830	-510	-2.78	18,340	18,370	17,720	13,784	247,188,750
빛과전자 (069540)	1,292	-64	-4.72	1,386	1,386	1,282	770,291	1,014,844,742
엑시온그룹 (069920)	2,010	-130	-6.07	2,130	2,130	1,890	821,679	1,614,667,955
엑스큐어 (070300)	2,115	65	3.17	2,050	2,130	2,030	78,464	164,013,095
한솔인티큐브 (070590)	1,847	-39	-2.07	1,888	1,888	1,821	24,503	45,160,862
인피니트헬스케어 (071200)	7,170	-160	-2.18	7,260	7,310	7,100	115,160	825,318,315
로체시스템즈 (071280)	11,970	-10	-.08	12,060	12,060	11,600	61,357	721,234,170
에이테크솔루션 (071670)	6,580	40	.61	6,540	6,590	6,440	43,568	284,158,280
캐스텍코리아 (071850)	1,582	1	.06	1,581	1,583	1,562	7,388	11,668,442
중앙백신 (072020)	10,010	-10	-.1	10,050	10,050	9,980	15,523	155,229,080
우리산업홀딩스 (072470)	3,680	-5	-.14	3,690	3,695	3,515	112,448	405,170,168
율호 (072770)	625	-7	-1.11	632	639	614	266,269	165,528,585
메가스터디 (072870)	11,390	-130	-1.13	11,550	11,550	11,360	28,331	323,161,795
빛샘전자 (072950)	5,500	30	.55	5,470	5,520	5,370	18,666	101,976,570
에이치시티 (072990)	8,870	-50	-.56	8,920	8,920	8,810	15,830	140,233,330
케이에스피 (073010)	4,150	20	.48	4,150	4,180	4,070	132,141	545,747,161
엘엠에스 (073110)	6,970	-200	-2.79	7,170	7,310	6,760	38,969	272,299,840
듀오백 (073190)	2,245	-15	-.66	2,260	2,355	2,220	48,637	109,895,211
이노와이어리스 (073490)	20,850	150	.72	20,700	20,850	20,500	9,659	199,330,775
에프알텍 (073540)	1,980	0	0	1,980	1,999	1,918	38,134	74,374,244
우리손에프앤지 (073560)	1,576	1	.06	1,573	1,586	1,558	267,663	420,098,212
리튬포어스 (073570)	777	-4	-.51	796	796	763	59,698	46,258,300
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,103	-27	-2.39	1,120	1,120	1,095	350,029	386,686,790
원익QnC (074600)	18,720	630	3.48	18,040	18,850	17,930	179,602	3,316,400,115
플랜티넷 (075130)	3,125	-65	-2.04	3,180	3,200	3,095	137,427	428,378,625
동국알앤에스 (075970)	2,455	-30	-1.21	2,490	2,515	2,425	116,959	285,646,953
웰크론한텍 (076080)	1,660	37	2.28	1,635	1,669	1,630	59,950	98,550,172
해성옵틱스 (076610)	606	24	4.12	585	633	567	1,243,647	752,776,420
덕산하이메탈 (077360)	4,195	40	.96	4,155	4,210	4,115	102,619	426,174,340
LS증권 (078020)	6,260	-250	-3.84	6,500	6,500	6,210	737,779	4,651,884,570
유비쿼스홀딩스 (078070)	9,830	200	2.08	9,630	9,840	9,510	23,074	223,209,360
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,230	320	2.3	14,050	14,440	13,990	100,081	1,424,759,030
HB테크놀러지 (078150)	1,875	35	1.9	1,823	1,875	1,823	477,258	880,352,274
메디포스트 (078160)	11,020	180	1.66	10,840	11,300	10,620	48,927	530,769,170
컴투스 (078340)	40,750	-450	-1.09	41,050	41,800	40,650	27,180	1,110,900,300
한양디지텍 (078350)	9,200	110	1.21	9,090	9,220	8,980	80,381	728,345,140
휴림에이텍 (078590)	501	11	2.24	493	515	492	254,292	127,166,477
대주전자재료 (078600)	70,700	-400	-.56	71,300	71,700	70,300	81,213	5,737,445,750
엔에스이엔엠 (078860)	1,302	-16	-1.21	1,321	1,321	1,289	83,369	108,299,469
가온그룹 (078890)	3,315	15	.45	3,300	3,320	3,220	46,180	151,646,845
와토스코리아 (079000)	5,180	20	.39	5,170	5,180	5,130	1,210	6,224,340
한창산업 (079170)	7,780	-130	-1.64	7,910	7,910	7,750	16,544	129,036,740
케스피온 (079190)	501	0	0	501	504	492	41,496	20,716,551
제우스 (079370)	12,690	90	.71	12,590	12,710	12,500	119,133	1,499,334,115
서산 (079650)	1,560	17	1.1	1,525	1,565	1,525	4,984	7,672,490
디이엔티 (079810)	7,080	80	1.14	7,030	7,170	6,880	176,550	1,241,364,700
가비아 (079940)	26,200	-300	-1.13	26,800	27,000	26,150	27,908	738,557,700
인베니아 (079950)	668	3	.45	665	677	653	199,525	131,713,413
동양이엔피 (079960)	25,850	-200	-.77	26,050	26,300	25,800	18,194	473,036,225
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,920	-30	-.5	5,910	5,950	5,860	13,174	77,662,955
모두투어 (080160)	13,320	-130	-.97	13,250	13,450	13,250	84,616	1,127,428,810
제주반도체 (080220)	16,100	680	4.41	15,450	16,140	15,320	788,066	12,453,662,015
모다이노칩 (080420)	2,320	-15	-.64	2,310	2,320	2,310	1,752	4,056,795
성창오토텍 (080470)	4,410	40	.92	4,370	4,410	4,325	12,012	52,551,600
오디텍 (080520)	3,340	10	.3	3,330	3,385	3,310	13,098	43,613,625
코디 (080530)	1,618	8	.5	1,613	1,635	1,598	26,686	43,154,774
오킨스전자 (080580)	6,520	50	.77	6,310	6,650	6,310	106,562	689,282,800
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,445	25	.73	3,465	3,465	3,390	71,914	246,893,735
쎄크 (081180)	9,820	160	1.66	9,730	9,860	9,480	62,642	603,748,390
성우전자 (081580)	2,890	10	.35	2,885	2,925	2,830	155,776	446,186,323
옵트론텍 (082210)	1,812	4	.22	1,829	1,829	1,789	53,482	96,325,318
젬백스 (082270)	58,500	1000	1.74	58,000	59,100	57,300	107,138	6,259,974,250
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,200	650	8.61	7,990	8,800	7,820	2,040,884	17,080,940,120
우리바이오 (082850)	2,395	-5	-.21	2,415	2,415	2,370	152,589	364,302,067
비츠로셀 (082920)	28,350	700	2.53	27,600	28,350	27,500	86,878	2,435,829,675
엘오티베큠 (083310)	10,850	100	.93	10,730	10,900	10,400	174,710	1,873,753,650
GST (083450)	19,950	260	1.32	19,740	20,000	19,490	99,086	1,956,101,420
이엠앤아이 (083470)	955	-15	-1.55	970	979	920	138,432	130,976,144
에프엔에스테크 (083500)	14,310	1070	8.08	13,240	14,310	13,070	90,320	1,247,347,225
케이엠 (083550)	3,135	-15	-.48	3,115	3,155	3,100	18,546	57,805,069
인콘 (083640)	336	-2	-.59	338	341	334	117,753	39,661,327
비에이치아이 (083650)	39,150	2600	7.11	37,200	39,600	37,150	726,028	28,213,157,300
CSA 코스믹 (083660)	2,355	35	1.51	2,330	2,440	2,245	353,231	815,879,180
CG인바이츠 (083790)	1,759	-36	-2.01	1,795	1,795	1,753	98,658	173,951,043
아바코 (083930)	12,670	120	.96	12,550	12,670	12,450	33,649	423,217,665
휴온스글로벌 (084110)	47,150	750	1.62	46,200	47,250	46,100	25,992	1,214,833,450
수성웹툰 (084180)	4,930	0	0	4,930	4,955	4,860	25,694	125,751,780
유진테크 (084370)	42,800	1350	3.26	40,950	43,150	40,500	200,444	8,481,214,925
유비온 (084440)	1,172	-25	-2.09	1,197	1,197	1,143	29,315	34,304,134
랩지노믹스 (084650)	2,405	25	1.05	2,420	2,485	2,395	1,079,567	2,627,344,113
팅크웨어 (084730)	9,030	-80	-.88	9,040	9,110	8,980	8,318	74,999,850
아이티엠반도체 (084850)	12,550	290	2.37	12,330	12,550	12,210	23,792	294,945,430
헬릭스미스 (084990)	2,900	75	2.65	2,825	2,920	2,795	110,709	313,632,762
차바이오텍 (085660)	12,220	150	1.24	12,140	12,610	12,100	513,320	6,338,839,575
뉴프렉스 (085670)	4,240	55	1.31	4,190	4,250	4,160	95,552	400,606,571
알티캐스트 (085810)	642	-8	-1.23	635	655	630	315,121	201,320,639
네오티스 (085910)	3,370	5	.15	3,355	3,370	3,330	9,402	31,538,810
바이오톡스텍 (086040)	3,015	25	.84	3,010	3,030	2,980	10,199	30,609,380
진바이오텍 (086060)	4,450	-20	-.45	4,435	4,480	4,400	38,004	168,507,205
유니테스트 (086390)	11,690	170	1.48	11,440	11,790	11,350	103,558	1,205,692,235
동국제약 (086450)	18,410	260	1.43	18,010	18,690	18,010	231,272	4,263,007,865
에코프로 (086520)	47,200	-600	-1.26	47,650	48,100	47,000	515,420	24,421,497,350
비엠티 (086670)	9,800	-40	-.41	9,870	9,870	9,750	3,486	34,247,280
선진뷰티사이언스 (086710)	13,190	-40	-.3	13,230	13,250	13,010	53,965	709,435,290
바이오솔루션 (086820)	8,310	-40	-.48	8,300	8,390	8,130	72,874	600,352,985
이수앱지스 (086890)	5,630	60	1.08	5,570	5,760	5,470	180,021	1,006,776,360
메디톡스 (086900)	161,300	100	.06	161,200	162,900	160,600	20,709	3,343,184,950
MDS테크 (086960)	1,530	30	2	1,510	1,540	1,447	11,676,927	17,493,637,791
쇼박스 (086980)	2,870	10	.35	2,850	2,870	2,835	174,519	498,531,455
펩트론 (087010)	235,000	42800	22.27	190,000	237,500	190,000	868,013	190,406,381,050
모바일어플라이언스 (087260)	1,999	0	0	1,983	2,005	1,970	120,408	238,736,213
픽셀플러스 (087600)	7,320	-70	-.95	7,330	7,440	7,240	16,357	119,754,590
동아엘텍 (088130)	3,300	25	.76	3,275	3,340	3,220	102,982	337,414,050
쏘닉스 (088280)	2,485	-5	-.2	2,500	2,575	2,450	18,880	46,885,599
이원컴포텍 (088290)	1,147	2	.17	1,145	1,165	1,095	174,341	193,485,347
유라클 (088340)	20,200	0	0	20,200	20,800	19,500	130,502	2,603,083,580
이녹스 (088390)	11,760	330	2.89	11,650	13,700	11,330	3,732,113	47,609,176,750
에이스테크 (088800)	2,645	-10	-.38	2,700	2,700	2,605	18,881	49,737,670
동우팜투테이블 (088910)	2,225	-20	-.89	2,230	2,245	2,220	39,349	87,836,324
켐트로닉스 (089010)	22,050	400	1.85	21,650	22,050	21,500	59,033	1,282,356,775
테크윙 (089030)	30,000	1000	3.45	29,000	30,100	28,300	543,707	15,889,093,900
넥스턴바이오 (089140)	2,620	-220	-7.75	2,845	2,845	2,605	399,680	1,070,787,977
케이씨티 (089150)	3,880	-220	-5.37	4,130	4,140	3,800	644,512	2,530,813,013
THE E&M (089230)	1,350	-60	-4.26	1,438	1,438	1,335	233,759	320,385,601
KT나스미디어 (089600)	16,730	-90	-.54	16,710	16,750	16,520	18,099	300,578,685
제이티 (089790)	4,225	110	2.67	4,100	4,250	4,075	46,408	192,127,345
유비벨록스 (089850)	6,260	-30	-.48	6,270	6,320	6,220	95,114	593,252,010
코세스 (089890)	8,380	310	3.84	8,070	8,500	7,890	282,050	2,340,257,385
브이엠 (089970)	11,340	820	7.79	10,520	11,440	10,520	160,594	1,765,914,475
상아프론테크 (089980)	17,600	0	0	17,700	17,700	17,280	47,357	825,938,105
아이윈 (090150)	755	1	.13	757	758	747	23,110	17,375,350
로보스타 (090360)	28,950	1700	6.24	27,400	31,000	26,900	614,030	18,087,920,075
덕신이피씨 (090410)	1,509	-9	-.59	1,518	1,523	1,507	113,714	172,062,618
제이스텍 (090470)	3,670	-15	-.41	3,685	3,740	3,665	5,778	21,287,545
휴림로봇 (090710)	3,145	65	2.11	3,080	3,275	3,000	8,632,879	27,021,541,333
현대이지웰 (090850)	6,480	-400	-5.81	6,890	6,900	6,440	234,110	1,537,499,840
이엠텍 (091120)	10,730	-60	-.56	10,900	11,110	10,490	120,243	1,291,998,590
S&K폴리텍 (091340)	2,890	-25	-.86	2,915	2,940	2,870	16,452	47,573,745
한울소재과학 (091440)	2,430	-65	-2.61	2,515	2,515	2,410	102,786	252,009,402
상신이디피 (091580)	7,810	-40	-.51	7,830	7,830	7,700	44,566	345,934,460
남화토건 (091590)	4,400	5	.11	4,400	4,435	4,320	6,618	29,005,685
파트론 (091700)	6,530	10	.15	6,500	6,560	6,500	98,321	641,864,385
나노캠텍 (091970)	627	0	0	627	644	619	100,083	62,762,625
아미코젠 (092040)	3,820	-80	-2.05	3,900	3,945	3,720	342,751	1,311,164,506
디엔에프 (092070)	14,360	290	2.06	14,220	14,700	13,910	80,241	1,150,299,460
이크레더블 (092130)	16,770	-20	-.12	16,790	16,900	16,730	10,563	177,643,590
서울바이오시스 (092190)	3,230	70	2.22	3,325	3,365	3,185	48,089	156,669,057
현우산업 (092300)	2,860	0	0	2,860	2,865	2,820	30,419	86,402,892
한라IMS (092460)	8,950	0	0	8,980	9,030	8,770	88,544	785,460,305
앤씨앤 (092600)	689	7	1.03	683	690	661	21,020	14,096,985
네오팜 (092730)	15,690	130	.84	15,560	15,820	15,350	104,512	1,638,090,535
엑시콘 (092870)	10,300	220	2.18	10,020	10,310	10,020	42,894	436,085,640
빅솔론 (093190)	6,200	-120	-1.9	6,320	6,320	6,200	5,712	35,541,505
케이아이엔엑스 (093320)	94,300	3800	4.2	91,900	94,900	91,900	36,943	3,462,195,700
풍강 (093380)	2,730	0	0	2,730	2,740	2,705	6,510	17,713,385
매커스 (093520)	21,850	-550	-2.46	22,300	22,900	21,600	514,790	11,438,857,875
케이알엠 (093640)	4,500	145	3.33	4,355	4,555	4,300	94,108	422,027,492
서원인텍 (093920)	5,890	0	0	5,890	5,900	5,850	18,189	106,869,965
동운아나텍 (094170)	17,530	10	.06	17,630	17,740	17,350	75,681	1,328,217,595
칩스앤미디어 (094360)	18,920	850	4.7	19,670	20,100	18,770	1,458,775	28,186,802,085
갤럭시아머니트리 (094480)	11,130	-270	-2.37	11,360	11,390	11,040	426,808	4,760,027,430
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	8,050	-60	-.74	8,110	8,140	7,940	38,117	305,373,375
참좋은여행 (094850)	7,470	40	.54	7,500	7,700	7,440	172,750	1,303,476,900
네오리진 (094860)	1,067	8	.76	1,056	1,100	1,051	35,073	37,531,983
푸른기술 (094940)	7,850	-20	-.25	7,910	7,910	7,770	63,634	498,361,870
제이엠티 (094970)	2,390	40	1.7	2,335	2,405	2,330	114,353	270,830,910
이엠코리아 (095190)	2,190	5	.23	2,185	2,205	2,155	116,030	252,174,041
웨이브일렉트로 (095270)	4,560	40	.88	4,520	4,690	4,480	38,006	172,367,775
ISC (095340)	65,700	2700	4.29	62,200	65,900	62,000	256,883	16,482,119,550
미래나노텍 (095500)	8,200	110	1.36	8,110	8,200	8,070	85,895	699,486,635
테스 (095610)	26,600	100	.38	26,100	26,700	25,700	134,986	3,545,737,250
네오위즈 (095660)	24,100	-550	-2.23	24,550	24,800	24,100	36,240	883,207,850
제넥신 (095700)	5,110	115	2.3	4,990	5,130	4,960	66,411	337,352,515
에스에너지 (095910)	1,759	19	1.09	1,732	1,774	1,709	179,989	312,707,821
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,110	-70	-.49	14,200	14,200	14,000	15,285	215,215,385
와이즈넛 (096250)	15,260	200	1.33	14,970	15,290	14,820	48,739	732,559,070
대창솔루션 (096350)	432	-7	-1.59	454	454	425	3,954,218	1,747,551,725
씨젠 (096530)	32,300	-50	-.15	32,450	33,050	32,100	152,514	4,950,999,650
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	763	4	.53	764	777	755	142,610	109,243,726
에이루트 (096690)	2,100	10	.48	2,120	2,145	1,981	85,083	176,558,402
엘디티 (096870)	2,585	-30	-1.15	2,625	2,635	2,565	3,687	9,601,280
에코볼트 (097780)	1,039	-34	-3.17	1,073	1,091	1,037	110,502	115,955,693
윈팩 (097800)	499	4	.81	496	500	490	406,954	201,428,502
효성오앤비 (097870)	7,020	-70	-.99	7,300	7,300	7,010	104,387	740,905,145
한텍 (098070)	31,950	550	1.75	31,500	32,100	31,350	47,942	1,522,914,200
마이크로컨텍솔 (098120)	22,000	800	3.77	21,400	22,050	20,750	133,454	2,892,323,725
고영 (098460)	14,840	240	1.64	14,680	14,990	14,260	925,946	13,463,552,095
에스티오 (098660)	2,275	-120	-5.01	2,370	2,370	2,275	28,876	66,920,825
아이센스 (099190)	20,300	1230	6.45	19,800	20,450	19,530	232,534	4,674,584,080
SDN (099220)	1,395	3	.22	1,412	1,412	1,369	491,974	679,037,999
쎄트렉아이 (099320)	45,900	500	1.1	45,600	46,050	45,400	23,302	1,066,246,250
브레인즈컴퍼니 (099390)	6,350	180	2.92	6,200	6,830	6,200	333,638	2,167,440,770
동방선기 (099410)	3,280	30	.92	3,245	3,285	3,170	34,306	111,467,692
바이오플러스 (099430)	7,100	10	.14	7,120	7,200	7,000	292,202	2,068,388,755
스맥 (099440)	3,910	-35	-.89	4,290	4,375	3,815	25,830,477	106,637,210,362
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,910	-10	-.06	17,920	17,990	17,720	4,779	85,387,080
인지소프트 (100030)	18,210	120	.66	18,280	18,280	17,770	5,786	104,072,730
뷰웍스 (100120)	21,400	0	0	21,550	21,550	21,300	23,187	496,039,300
동국S&C (100130)	3,005	-5	-.17	3,010	3,020	2,975	108,111	323,666,215
머큐리 (100590)	3,425	30	.88	3,400	3,430	3,375	22,935	77,783,275
서암기계공업 (100660)	3,585	10	.28	3,575	3,600	3,550	11,394	40,664,305
세운메디칼 (100700)	2,725	5	.18	2,720	2,730	2,705	63,685	173,272,300
미래에셋벤처투자 (100790)	7,140	100	1.42	6,980	7,170	6,880	212,651	1,493,298,390
KS인더스트리 (101000)	1,990	-45	-2.21	2,040	2,045	1,935	330,494	652,432,141
월덱스 (101160)	25,350	350	1.4	24,700	25,500	24,400	120,691	3,013,144,925
우림피티에스 (101170)	5,030	20	.4	4,975	5,030	4,955	25,948	129,219,710
씨큐브 (101240)	4,555	-5	-.11	4,570	4,635	4,480	49,560	225,659,189
모베이스 (101330)	3,530	-10	-.28	3,560	3,560	3,475	44,947	157,364,183
에코앤드림 (101360)	21,200	-50	-.24	21,100	21,400	20,950	61,519	1,298,917,700
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	368	-3	-.81	370	373	367	140,307	51,703,690
에스앤에스텍 (101490)	49,450	3000	6.46	46,000	49,550	45,450	367,295	17,842,029,725
하이드로리튬 (101670)	1,308	-10	-.76	1,318	1,318	1,299	164,786	215,181,288
한국정밀기계 (101680)	2,300	-40	-1.71	2,340	2,345	2,285	14,702	33,893,693
위메이드맥스 (101730)	7,930	150	1.93	7,740	9,230	7,690	2,946,843	25,568,063,715
인화정공 (101930)	33,400	1450	4.54	31,950	34,850	31,650	27,247	891,672,850
우양에이치씨 (101970)	11,250	-10	-.09	11,150	11,280	11,070	20,274	225,753,765
어보브반도체 (102120)	11,870	270	2.33	11,650	11,900	11,520	100,143	1,170,569,405
케이옥션 (102370)	4,500	-180	-3.85	4,615	4,655	4,380	404,342	1,818,741,675
이엔에프테크놀로지 (102710)	40,050	-300	-.74	39,750	40,800	38,750	115,913	4,587,746,400
코오롱생명과학 (102940)	34,950	600	1.75	34,950	35,200	34,000	21,855	757,730,375
에스앤더블류 (103230)	3,280	20	.61	3,235	3,280	3,195	56,436	182,261,580
우양 (103840)	3,360	70	2.13	3,320	3,400	3,270	251,589	842,289,335
대성파인텍 (104040)	1,082	-13	-1.19	1,088	1,088	1,068	404,836	435,531,227
NHN벅스 (104200)	3,140	-15	-.48	3,155	3,170	3,085	17,953	55,962,440
디와이피엔에프 (104460)	17,580	-60	-.34	17,640	17,730	17,440	25,051	440,661,105
티케이케미칼 (104480)	1,964	-81	-3.96	2,090	2,100	1,964	3,349,126	6,797,610,557
코렌텍 (104540)	6,140	-30	-.49	6,170	6,190	6,100	20,548	126,195,290
노랑풍선 (104620)	6,030	100	1.69	5,950	6,310	5,930	629,619	3,838,380,635
원익머트리얼즈 (104830)	23,300	400	1.75	23,000	23,300	22,600	101,320	2,323,307,200
케이엔더블유 (105330)	4,770	100	2.14	4,670	4,770	4,605	23,030	108,136,972
엣지파운드리 (105550)	3,080	10	.33	3,090	3,120	3,030	353,991	1,084,148,059
디케이락 (105740)	8,060	-110	-1.35	8,110	8,160	7,970	45,029	361,991,840
포스뱅크 (105760)	6,950	-50	-.71	6,960	7,090	6,840	55,892	385,482,310
케이이엠텍 (106080)	2,070	90	4.55	2,025	2,075	1,960	164,253	328,155,689
하이텍팜 (106190)	13,010	270	2.12	13,000	13,050	12,600	35,356	454,802,910
파인테크닉스 (106240)	1,122	93	9.04	1,030	1,309	1,028	11,298,883	13,874,936,727
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,240	170	1.06	16,070	16,690	15,900	7,192	115,871,905
한중엔시에스 (107640)	26,950	-400	-1.46	28,400	28,550	26,650	132,283	3,640,028,975
톱텍 (108230)	4,130	-50	-1.2	4,160	4,195	4,130	59,240	245,624,272
대양전기공업 (108380)	22,000	250	1.15	21,750	22,200	21,550	38,481	845,341,950
로보티즈 (108490)	89,600	16400	22.4	73,900	94,900	72,000	2,068,505	177,660,862,150
셀바스AI (108860)	14,300	160	1.13	14,140	14,340	14,090	110,947	1,573,884,035
옵티시스 (109080)	10,430	10	.1	10,590	10,890	10,380	32,560	343,184,460
에스와이 (109610)	3,490	0	0	3,500	3,515	3,470	147,506	514,659,557
씨싸이트 (109670)	7,270	40	.55	7,230	7,350	7,170	12,612	91,435,720
디에스케이 (109740)	6,930	-320	-4.41	7,250	7,250	6,850	58,125	403,078,290
진매트릭스 (109820)	2,710	-20	-.73	2,730	2,785	2,675	37,485	101,332,101
동일금속 (109860)	8,440	60	.72	8,400	8,440	8,400	255	2,150,710
AP헬스케어 (109960)	338	-3	-.88	346	349	333	834,069	282,603,448
전진바이오팜 (110020)	3,920	-40	-1.01	4,165	4,165	3,760	69,328	268,726,949
크리스에프앤씨 (110790)	4,840	0	0	4,900	4,900	4,800	17,423	83,863,972
디아이티 (110990)	15,290	190	1.26	15,050	15,440	14,710	87,990	1,325,970,010
남화산업 (111710)	4,805	-5	-.1	4,800	4,840	4,760	9,705	46,733,095
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,350	200	.6	33,000	34,800	33,000	278,583	9,403,473,750
와이씨켐 (112290)	22,150	100	.45	22,000	22,200	21,500	95,281	2,079,576,650
디젠스 (113810)	1,003	-2	-.2	1,006	1,013	991	276,683	276,352,696
강원에너지 (114190)	12,910	210	1.65	13,010	15,070	12,700	5,096,230	71,282,637,765
그린생명과학 (114450)	2,605	20	.77	2,585	2,615	2,510	211,777	543,505,765
폴라리스우노 (114630)	527	-1	-.19	528	529	524	172,023	90,467,896
한솔아이원스 (114810)	9,640	200	2.12	9,440	9,670	9,280	126,809	1,201,939,300
아이패밀리에스씨 (114840)	17,570	-680	-3.73	18,190	18,250	17,350	236,387	4,167,934,710
휴맥스 (115160)	1,070	-9	-.83	1,088	1,088	1,058	22,361	23,866,725
큐리언트 (115180)	11,120	120	1.09	11,000	11,300	10,800	62,589	684,623,420
인포바인 (115310)	73,900	2700	3.79	70,000	73,900	68,400	62,847	4,466,131,500
우리넷 (115440)	6,440	0	0	6,380	6,650	6,350	162,706	1,049,664,770
HLB테라퓨틱스 (115450)	4,075	-10	-.24	4,085	4,110	4,025	383,798	1,559,392,289
씨유메디칼 (115480)	618	0	0	620	622	608	56,661	34,857,723
케이씨에스 (115500)	9,560	60	.63	9,580	9,650	9,450	23,735	225,599,130
씨엔플러스 (115530)	545	-5	-.91	558	558	531	446,203	240,972,053
스타플렉스 (115570)	3,215	-30	-.92	3,245	3,245	3,190	11,060	35,502,025
이미지스 (115610)	1,247	35	2.89	1,224	1,249	1,203	54,041	66,455,181
알파칩스 (117670)	7,690	-10	-.13	7,650	7,890	7,560	12,218	93,883,380
티로보틱스 (117730)	12,040	350	2.99	11,830	12,190	11,630	114,147	1,357,042,585
모트렉스 (118990)	9,110	-30	-.33	9,080	9,140	9,030	41,091	372,963,560
포메탈 (119500)	3,230	10	.31	3,210	3,230	3,195	70,528	226,164,698
인터로조 (119610)	18,690	-230	-1.22	19,090	19,090	18,440	48,697	911,559,000
아이텍 (119830)	6,130	0	0	6,100	6,170	6,080	128,027	783,404,780
지엔씨에너지 (119850)	37,700	1700	4.72	36,850	38,200	36,300	303,525	11,403,148,025
대정화금 (120240)	14,150	90	.64	14,160	14,180	13,990	13,688	192,380,090
골프존홀딩스 (121440)	6,360	-90	-1.4	6,450	6,460	6,290	268,802	1,704,174,370
나노신소재 (121600)	49,600	-50	-.1	49,850	49,850	49,100	29,725	1,470,359,050
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	913	-23	-2.46	936	958	907	78,922	72,560,497
에스디시스템 (121890)	1,391	-14	-1	1,405	1,432	1,389	32,710	45,882,416
제노레이 (122310)	5,710	30	.53	5,680	5,710	5,620	17,058	96,877,230
삼기 (122350)	1,387	-8	-.57	1,374	1,420	1,368	224,888	311,210,295
KX (122450)	4,725	-35	-.74	4,810	4,810	4,690	123,200	580,666,015
예스티 (122640)	18,820	1140	6.45	17,650	19,420	17,380	322,694	6,086,401,145
서진오토모티브 (122690)	2,410	-5	-.21	2,490	2,490	2,360	26,986	64,948,685
와이지엔터테인먼트 (122870)	86,800	0	0	86,400	88,600	85,750	163,251	14,196,620,150
와이솔 (122990)	6,480	-50	-.77	6,510	6,550	6,460	43,214	280,239,915
아이윈플러스 (123010)	1,020	-17	-1.64	1,049	1,049	1,002	233,077	235,544,133
엠에스오토텍 (123040)	2,970	40	1.37	2,935	3,000	2,890	428,076	1,267,753,040
제닉 (123330)	40,400	400	1	41,300	42,000	39,900	95,462	3,913,719,475
코리아에프티 (123410)	5,310	-140	-2.57	5,450	5,460	5,240	513,158	2,724,274,855
위메이드플레이 (123420)	10,490	220	2.14	10,210	11,570	10,060	1,903,859	20,833,894,890
이엠넷 (123570)	2,480	5	.2	2,475	2,495	2,460	20,177	49,864,455
알톤 (123750)	1,545	10	.65	1,535	1,555	1,532	11,187	17,285,377
뉴온 (123840)	1,245	14	1.14	1,287	1,287	1,222	61,893	76,719,059
아나패스 (123860)	18,080	80	.44	18,000	18,150	17,850	20,593	370,582,030
아이티센글로벌 (124500)	19,900	80	.4	20,200	20,250	19,390	476,525	9,420,128,800
태웅로직스 (124560)	3,460	110	3.28	3,380	3,780	3,320	7,521,829	26,918,046,166
티씨머티리얼즈 (125020)	5,690	60	1.07	5,790	5,790	5,610	270,379	1,532,801,090
아모그린텍 (125210)	6,690	80	1.21	6,560	6,700	6,500	81,558	537,707,590
비나텍 (126340)	30,150	-200	-.66	30,350	31,000	29,850	8,629	259,758,275
BGF에코머티리얼즈 (126600)	3,160	50	1.61	3,075	3,185	3,075	136,678	431,270,988
화신정공 (126640)	1,320	0	0	1,319	1,320	1,298	105,849	138,356,268
하이비젼시스템 (126700)	15,290	50	.33	15,220	15,320	15,120	52,517	798,212,185
코칩 (126730)	13,380	60	.45	13,500	13,750	13,200	185,139	2,482,819,210
제이엔케이글로벌 (126880)	3,945	10	.25	4,000	4,000	3,910	43,377	170,807,107
제이에스링크 (127120)	14,060	330	2.4	13,730	14,180	13,230	190,444	2,601,934,410
아시아경제 (127710)	1,133	-1	-.09	1,134	1,134	1,111	37,676	42,272,841
화인써키트 (127980)	6,110	120	2	6,000	6,870	5,980	1,003,802	6,551,263,545
에코캡 (128540)	1,644	-4	-.24	1,696	1,696	1,636	41,699	68,519,253
피제이메탈 (128660)	3,090	30	.98	3,060	3,090	3,030	69,551	212,485,455
앱코 (129890)	941	-14	-1.47	955	966	938	206,415	195,257,221
대성하이텍 (129920)	5,150	190	3.83	4,910	5,220	4,880	340,964	1,745,219,780
GH신소재 (130500)	2,935	25	.86	2,925	2,935	2,865	43,863	127,214,790
나이스디앤비 (130580)	5,530	0	0	5,530	5,590	5,510	4,879	27,008,590
티피씨글로벌 (130740)	1,780	-2	-.11	1,782	1,782	1,765	7,589	13,472,326
옵투스제약 (131030)	6,410	20	.31	6,390	6,450	6,310	41,782	266,800,930
시큐브 (131090)	4,330	-5	-.12	4,365	4,395	4,265	4,639	20,040,095
티엔엔터테인먼트 (131100)	2,015	-5	-.25	2,020	2,050	1,993	71,563	143,246,152
딜리 (131180)	1,066	1	.09	1,065	1,066	1,042	19,497	20,502,016
대한과학 (131220)	5,160	-40	-.77	5,210	5,210	5,100	25,303	130,221,380
티에스이 (131290)	39,200	400	1.03	38,600	39,250	37,900	72,322	2,782,203,400
알서포트 (131370)	3,100	0	0	3,110	3,125	3,085	87,058	269,779,322
이브이첨단소재 (131400)	1,903	-36	-1.86	1,949	1,970	1,890	2,246,210	4,310,682,656
파인텍 (131760)	825	25	3.13	805	849	801	364,804	300,683,925
두산테스나 (131970)	27,300	550	2.06	26,800	27,400	26,550	174,325	4,706,674,925
메가엠디 (133750)	2,150	-20	-.92	2,165	2,165	2,135	49,166	105,496,256
이퓨쳐 (134060)	4,650	-35	-.75	4,685	4,685	4,635	1,077	5,003,535
탑코미디어 (134580)	1,733	-2	-.12	1,735	1,735	1,701	37,639	64,530,840
원일티엔아이 (136150)	25,950	0	0	26,200	26,250	25,700	32,402	839,487,175
아셈스 (136410)	9,700	-100	-1.02	9,960	9,960	9,560	85,790	830,040,150
하림 (136480)	3,195	-35	-1.08	3,225	3,225	3,175	684,402	2,187,856,823
윈스테크넷 (136540)	13,220	-80	-.6	13,300	13,300	12,990	24,619	322,296,555
나래나노텍 (137080)	3,035	-40	-1.3	3,045	3,060	3,000	10,791	32,648,449
피엔티 (137400)	32,350	-200	-.61	32,400	32,500	32,000	101,710	3,281,051,650
넥스트아이 (137940)	396	-7	-1.74	403	403	392	428,707	169,478,730
제이씨케미칼 (137950)	4,010	-20	-.5	4,055	4,055	3,980	25,073	100,353,560
신진에스엠 (138070)	2,430	10	.41	2,420	2,435	2,390	47,998	118,040,228
오이솔루션 (138080)	9,820	110	1.13	9,710	9,820	9,670	13,690	133,314,580
협진 (138360)	693	-1	-.14	694	729	687	107,121	74,407,356
나이벡 (138610)	25,600	550	2.2	25,250	25,750	24,650	74,089	1,868,333,825
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,700	10	.37	2,690	2,700	2,655	10,329	27,647,510
서플러스글로벌 (140070)	2,520	5	.2	2,495	2,520	2,475	31,237	77,973,640
메지온 (140410)	37,050	350	.95	36,600	37,550	36,600	55,318	2,050,585,675
카티스 (140430)	2,660	20	.76	2,610	2,660	2,570	75,143	195,523,395
대창스틸 (140520)	2,425	5	.21	2,395	2,435	2,395	1,587	3,832,440
알에스오토메이션 (140670)	15,690	310	2.02	15,510	15,870	15,140	80,765	1,242,217,120
파크시스템스 (140860)	303,000	-1500	-.49	301,500	304,500	297,000	24,924	7,513,511,750
비아트론 (141000)	8,930	70	.79	8,860	8,960	8,740	25,547	225,956,350
리가켐바이오 (141080)	136,600	1900	1.41	135,800	138,900	133,700	519,711	70,806,200,800
유니트론텍 (142210)	6,290	200	3.28	6,110	6,290	6,040	193,594	1,194,089,150
녹십자엠에스 (142280)	4,155	20	.48	4,185	4,185	4,075	79,043	325,539,000
모아라이프플러스 (142760)	1,832	-3	-.16	1,843	1,883	1,720	154,958	283,065,723
아이디스 (143160)	17,540	-260	-1.46	17,800	17,900	17,400	13,289	233,372,150
사람인 (143240)	15,030	-110	-.73	15,140	15,280	14,980	12,495	187,931,050
영우디에스피 (143540)	627	-3	-.48	634	634	614	44,334	27,462,880
지씨셀 (144510)	20,700	200	.98	20,700	20,850	20,500	15,944	329,417,575
뉴파워프라즈마 (144960)	5,990	160	2.74	5,810	6,080	5,740	553,213	3,281,470,455
휴젤 (145020)	357,500	12000	3.47	345,500	360,000	345,500	62,076	22,090,991,000
노브랜드 (145170)	5,360	60	1.13	5,330	5,390	5,300	17,146	91,254,140
율촌 (146060)	1,445	-22	-1.5	1,453	1,466	1,439	32,321	46,958,806
비씨엔씨 (146320)	9,600	690	7.74	8,910	11,320	8,860	2,760,872	28,205,830,310
피엠티 (147760)	2,205	-15	-.68	2,220	2,240	2,150	41,973	91,320,380
제룡산업 (147830)	6,480	80	1.25	6,410	6,500	6,370	79,686	513,412,125
세경하이테크 (148150)	6,570	340	5.46	6,240	6,790	6,190	1,615,146	10,564,263,635
알엔투테크놀로지 (148250)	7,240	-10	-.14	7,380	7,380	6,970	43,315	307,468,230
비큐AI (148780)	2,340	-30	-1.27	2,380	2,390	2,290	1,024,353	2,386,139,129
에이치와이티씨 (148930)	3,790	-15	-.39	3,825	3,855	3,770	22,980	87,424,470
아바텍 (149950)	8,280	-90	-1.08	8,370	8,400	8,240	7,800	64,645,895
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,100	20	.39	5,090	5,140	5,030	31,239	158,650,290
KG에코솔루션 (151860)	7,340	-150	-2	7,500	7,600	7,190	328,092	2,397,235,355
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,690	10	.13	7,730	7,880	7,530	1,388	10,693,990
우리이앤엘 (153490)	707	-2	-.28	709	711	701	43,754	30,805,885
옵티팜 (153710)	5,090	0	0	5,070	5,130	5,050	10,934	55,633,920
아시아종묘 (154030)	2,615	-110	-4.04	2,725	2,725	2,590	36,390	95,279,940
다산솔루에타 (154040)	1,373	-25	-1.79	1,398	1,409	1,331	148,659	205,107,568
와이엠씨 (155650)	3,570	0	0	3,570	3,595	3,515	14,882	52,860,075
엘앤케이바이오 (156100)	7,820	170	2.22	7,650	7,860	7,450	82,739	635,238,795
아톤 (158430)	9,520	-680	-6.67	10,060	10,060	9,420	1,231,463	11,820,247,685
아스플로 (159010)	3,805	10	.26	3,790	3,860	3,735	23,874	89,774,577
제로투세븐 (159580)	4,730	-55	-1.15	4,750	4,780	4,715	89,414	423,933,056
에코글로우 (159910)	769	40	5.49	740	945	723	4,057,735	3,426,900,417
하이젠알앤엠 (160190)	35,800	1800	5.29	34,250	36,300	33,300	185,492	6,475,969,125
NEW (160550)	2,225	10	.45	2,215	2,280	2,190	63,272	141,157,430
싸이맥스 (160980)	13,200	300	2.33	12,870	13,220	12,700	49,719	645,941,885
필옵틱스 (161580)	35,100	350	1.01	34,450	35,150	34,200	190,121	6,583,523,025
신스틸 (162300)	2,260	0	0	2,260	2,265	2,240	12,869	28,966,285
에어레인 (163280)	18,690	100	.54	18,390	18,770	18,390	61,093	1,134,669,705
핑거 (163730)	13,350	-170	-1.26	13,520	13,580	13,100	252,650	3,345,533,675
하나머티리얼즈 (166090)	25,450	550	2.21	24,850	25,600	24,800	62,016	1,566,223,600
코아스템켐온 (166480)	3,310	225	7.29	3,110	3,350	3,080	536,999	1,752,616,432
내츄럴엔도텍 (168330)	3,415	100	3.02	3,315	3,470	3,290	79,871	269,694,145
펨트론 (168360)	11,930	130	1.1	11,610	12,010	11,510	182,599	2,148,668,205
엠브레인 (169330)	2,240	20	.9	2,245	2,245	2,150	18,612	40,635,406
현대공업 (170030)	5,700	-40	-.7	5,720	5,760	5,660	33,512	190,448,415
파이오링크 (170790)	8,260	60	.73	8,200	8,280	8,100	18,586	152,229,330
엘티씨 (170920)	11,900	-310	-2.54	12,160	12,380	11,790	148,957	1,791,933,470
램테크놀러지 (171010)	4,465	165	3.84	4,330	4,465	4,310	151,627	668,181,632
선익시스템 (171090)	38,350	200	.52	38,100	38,550	37,750	24,463	936,257,375
라이온켐텍 (171120)	2,310	5	.22	2,305	2,320	2,285	64,105	147,814,065
에이엘티 (172670)	7,340	160	2.23	7,150	7,350	7,110	32,126	231,426,735
오파스넷 (173130)	6,910	10	.14	6,860	6,970	6,780	48,424	331,732,065
에프엔씨엔터 (173940)	3,875	-120	-3	3,950	3,955	3,875	4,102	16,030,870
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,100	470	4.42	10,610	11,290	10,370	117,289	1,286,450,585
휴먼테크놀로지 (175140)	5,200	-30	-.57	5,340	5,340	5,090	101,022	522,645,235
아이큐어 (175250)	1,940	0	0	1,940	1,965	1,861	162,447	309,841,135
듀켐바이오 (176750)	10,060	130	1.31	9,950	10,090	9,820	32,059	319,007,960
베셀 (177350)	1,017	1	.1	1,016	1,023	1,010	45,681	46,282,880
파버나인 (177830)	2,995	20	.67	2,980	3,000	2,965	12,358	36,848,515
쓰리에이로직스 (177900)	8,190	1650	25.23	6,490	8,500	6,490	9,072,273	72,402,252,635
서진시스템 (178320)	22,100	300	1.38	22,100	22,200	21,800	181,463	3,998,633,850
일월지엠엘 (178780)	2,790	-25	-.89	2,810	2,825	2,750	19,971	55,304,654
엠아이텍 (179290)	7,910	-70	-.88	7,900	8,020	7,830	53,276	420,791,120
애드바이오텍 (179530)	2,565	85	3.43	2,535	2,750	2,500	748,823	1,928,321,995
유티아이 (179900)	25,450	1650	6.93	23,800	25,650	23,200	200,971	4,936,718,525
DXVX (180400)	2,070	72	3.6	2,000	2,105	1,995	178,818	367,963,236
큐브엔터 (182360)	16,620	-30	-.18	16,700	16,740	16,510	29,399	488,184,165
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	66,000	1400	2.17	65,000	66,200	64,600	88,431	5,792,539,000
엔지켐생명과학 (183490)	1,137	10	.89	1,127	1,139	1,104	60,632	68,157,314
SGA솔루션즈 (184230)	787	62	8.55	891	930	739	50,978,874	43,458,900,987
아이진 (185490)	3,530	165	4.9	3,365	3,550	3,290	145,835	499,963,611
그린플러스 (186230)	6,920	0	0	6,930	6,930	6,790	45,157	308,955,710
디티앤씨 (187220)	2,870	10	.35	2,865	2,885	2,840	18,743	53,520,280
신화콘텍 (187270)	3,620	15	.42	3,620	3,620	3,575	18,991	68,335,455
HLB제넥스 (187420)	3,200	-25	-.78	3,225	3,235	3,195	27,390	87,924,950
현대ADM (187660)	2,000	-120	-5.66	2,095	2,180	2,000	4,882,650	10,131,276,188
나노 (187790)	1,381	1	.07	1,380	1,395	1,340	104,221	142,599,050
디바이스 (187870)	11,160	10	.09	11,150	11,200	11,070	5,512	61,229,890
바이오포트 (188040)	17,610	-820	-4.45	18,450	18,460	17,450	123,544	2,199,929,870
세니젠 (188260)	2,455	-55	-2.19	2,510	2,510	2,450	28,426	70,297,045
인텔리안테크 (189300)	51,200	3600	7.56	47,600	51,500	47,600	133,778	6,753,779,800
씨이랩 (189330)	7,510	-260	-3.35	7,820	8,000	7,500	31,112	237,486,620
포시에스 (189690)	2,450	25	1.03	2,415	2,465	2,365	491,897	1,185,869,851
서전기전 (189860)	4,155	15	.36	4,140	4,195	4,125	21,352	88,740,341
흥국에프엔비 (189980)	1,999	-36	-1.77	2,020	2,035	1,993	136,856	274,432,360
나무가 (190510)	14,290	160	1.13	14,300	14,300	14,030	54,715	775,036,660
코리아에셋투자증권 (190650)	7,890	-90	-1.13	8,030	8,040	7,810	29,719	233,399,715
육일씨엔에쓰 (191410)	1,727	-80	-4.43	1,810	1,811	1,712	76,928	134,947,160
테고사이언스 (191420)	18,380	-330	-1.76	18,720	18,810	18,300	3,540	65,455,490
케이사인 (192250)	11,000	-230	-2.05	11,320	11,400	10,900	75,189	833,123,280
윈하이텍 (192390)	2,870	15	.53	2,860	2,880	2,835	10,441	29,809,600
오늘이엔엠 (192410)	2,195	110	5.28	2,085	2,205	2,040	448,869	957,692,262
슈피겐코리아 (192440)	28,900	-500	-1.7	29,550	29,650	28,850	1,606	46,582,525
링크드 (193250)	579	16	2.84	563	597	556	342,497	196,599,053
데브시스터즈 (194480)	44,500	500	1.14	44,450	45,700	43,550	60,025	2,695,791,350
노바렉스 (194700)	22,000	1800	8.91	20,200	22,100	20,000	380,317	8,173,926,950
마니커에프앤지 (195500)	3,200	-60	-1.84	3,250	3,250	3,175	83,258	266,210,128
HK이노엔 (195940)	43,200	400	.93	42,800	44,050	42,800	181,917	7,889,485,925
에이비프로바이오 (195990)	281	14	5.24	268	313	267	5,626,948	1,625,498,620
알테오젠 (196170)	469,000	24000	5.39	445,500	469,000	441,500	749,330	343,322,435,250
HLB펩 (196300)	8,200	330	4.19	7,870	8,730	7,510	40,952	331,612,755
코아시아씨엠 (196450)	657	-20	-2.95	678	687	651	60,288	40,091,470
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,465	-9	-.61	1,474	1,490	1,447	33,783	49,163,872
디지캡 (197140)	2,190	-15	-.68	2,230	2,230	2,175	76,656	167,862,691
캐프 (198080)	2,525	10	.4	2,515	2,545	2,490	81,173	204,612,060
강동씨앤엘 (198440)	1,170	-2	-.17	1,172	1,172	1,156	36,242	42,096,971
한주라이트메탈 (198940)	732	0	0	733	736	725	18,455	13,487,306
케이엔알시스템 (199430)	12,190	2360	24.01	9,830	12,300	9,720	1,925,025	21,440,282,310
뱅크웨어글로벌 (199480)	9,360	-260	-2.7	9,500	10,050	9,280	2,699,189	25,999,107,575
레이저옵텍 (199550)	7,580	70	.93	7,430	7,650	7,410	62,939	472,431,480
바이오인프라 (199730)	5,790	20	.35	5,770	5,790	5,700	3,264	18,741,905
툴젠 (199800)	28,950	-350	-1.19	29,000	29,250	28,800	10,250	296,874,825
제일일렉트릭 (199820)	11,430	830	7.83	11,230	11,850	11,090	3,374,344	38,748,658,150
콜마비앤에이치 (200130)	15,190	30	.2	15,110	15,300	15,100	67,772	1,031,755,555
텔콘RF제약 (200230)	7,380	90	1.23	7,240	8,410	7,050	5,059,750	39,600,617,375
아티스트스튜디오 (200350)	10,250	-270	-2.57	10,460	10,570	10,240	50,417	518,825,900
에이팩트 (200470)	2,325	70	3.1	2,260	2,340	2,220	173,082	396,194,745
휴메딕스 (200670)	57,300	2200	3.99	55,600	57,600	55,200	89,853	5,093,271,050
에이디테크놀로지 (200710)	22,250	200	.91	21,700	22,400	21,400	172,027	3,778,804,275
비씨월드제약 (200780)	4,475	0	0	4,475	4,475	4,450	6,286	28,049,867
미투온 (201490)	5,250	50	.96	5,300	5,590	5,010	3,985,487	21,116,648,045
에이비온 (203400)	9,710	-350	-3.48	9,880	10,350	9,610	1,974,606	19,597,409,265
유니온바이오메트릭스 (203450)	3,400	0	0	3,400	3,435	3,300	36,264	120,778,458
드림시큐리티 (203650)	3,850	-55	-1.41	3,910	3,945	3,835	325,028	1,256,707,239
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,455	-35	-1	3,525	3,575	3,435	631,137	2,207,327,669
제이앤티씨 (204270)	17,710	10	.06	17,500	17,760	17,200	223,289	3,908,640,105
티쓰리 (204610)	2,055	-25	-1.2	2,100	2,110	2,040	174,760	360,660,445
글로벌텍스프리 (204620)	7,200	200	2.86	7,010	7,210	6,940	484,512	3,452,844,420
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,208	5	.42	1,203	1,216	1,187	90,604	108,864,273
엑셈 (205100)	2,355	10	.43	2,360	2,385	2,325	1,282,493	3,013,860,986
휴마시스 (205470)	1,446	4	.28	1,442	1,452	1,441	432,244	625,137,825
넥써쓰 (205500)	3,880	490	14.45	3,380	4,150	3,215	7,470,608	28,660,308,947
베노티앤알 (206400)	2,100	-255	-10.83	2,550	2,610	2,065	1,686,975	3,815,867,700
덱스터 (206560)	6,100	30	.49	6,030	6,100	5,970	50,172	301,890,505
바디텍메드 (206640)	14,280	300	2.15	13,960	14,350	13,920	69,078	975,744,635
유바이오로직스 (206650)	13,310	20	.15	13,300	13,430	13,230	150,779	2,012,289,465
미스터블루 (207760)	1,719	-5	-.29	1,736	1,738	1,710	407,107	701,386,676
정다운 (208140)	2,815	-30	-1.05	2,850	2,850	2,805	174,654	492,227,155
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,860	0	0	2,860	2,895	2,825	27,742	79,024,690
셀바스헬스케어 (208370)	4,430	75	1.72	4,385	4,430	4,355	52,151	229,046,000
썸에이지 (208640)	250	-7	-2.72	257	258	249	663,482	167,944,396
포톤 (208710)	2,270	-25	-1.09	2,295	2,340	2,210	51,919	116,931,975
엔지스테크널러지 (208860)	1,911	-32	-1.65	1,943	1,956	1,800	290,453	547,603,890
와이제이링크 (209640)	7,190	-60	-.83	7,280	7,300	7,160	31,417	226,329,010
캔버스엔 (210120)	4,700	75	1.62	4,630	4,890	4,590	259,812	1,234,836,790
인카금융서비스 (211050)	12,470	-50	-.4	12,500	12,890	12,420	105,916	1,333,054,920
AP위성 (211270)	12,650	80	.64	12,570	12,730	12,460	40,009	504,264,860
네오오토 (212560)	6,220	70	1.14	6,150	6,310	6,010	69,246	426,232,030
아이에스티이 (212710)	9,000	200	2.27	8,740	9,240	8,550	145,670	1,287,891,090
덕산네오룩스 (213420)	37,200	3500	10.39	34,000	37,900	33,750	545,259	19,798,814,825
클래시스 (214150)	58,900	2000	3.51	57,500	59,200	57,000	474,949	27,790,200,764
헥토이노베이션 (214180)	15,290	40	.26	15,270	15,310	15,130	77,901	1,186,162,105
라파스 (214260)	15,620	80	.51	15,860	15,950	15,360	24,606	385,219,570
FSN (214270)	2,865	30	1.06	2,815	2,895	2,640	801,351	2,238,729,771
케어젠 (214370)	48,200	5200	12.09	50,300	52,400	45,800	1,018,912	50,725,505,200
아이쓰리시스템 (214430)	120,900	17100	16.47	104,700	124,600	104,600	207,889	24,464,074,800
파마리서치 (214450)	592,000	26000	4.59	560,000	593,000	560,000	90,992	53,161,339,000
더바이오메드 (214610)	6,240	-10	-.16	6,260	6,380	6,080	107,455	669,172,830
디알텍 (214680)	1,686	-7	-.41	1,687	1,717	1,686	222,220	376,613,376
골프존 (215000)	75,200	-1200	-1.57	75,800	76,100	74,300	22,178	1,659,688,500
솔디펜스 (215090)	878	14	1.62	863	892	850	1,627,032	1,415,227,522
로보로보 (215100)	5,200	150	2.97	5,060	5,400	4,960	1,137,273	5,906,548,077
메가스터디교육 (215200)	50,600	-1400	-2.69	51,200	51,200	50,300	30,033	1,524,427,850
우리산업 (215360)	9,510	10	.11	9,500	9,520	9,390	20,679	195,335,570
우정바이오 (215380)	1,729	-13	-.75	1,785	1,785	1,712	27,185	47,172,800
토박스코리아 (215480)	2,410	5	.21	2,425	2,425	2,385	17,770	42,585,400
신라젠 (215600)	2,970	55	1.89	2,900	3,185	2,855	1,444,488	4,300,123,686
이노인스트루먼트 (215790)	447	-1	-.22	448	448	436	104,524	46,203,305
인크로스 (216050)	8,630	-30	-.35	8,660	8,700	8,490	61,299	523,049,750
제테마 (216080)	7,030	-50	-.71	7,110	7,110	6,960	64,034	449,063,685
제너셈 (217190)	7,180	100	1.41	7,050	7,200	6,940	37,913	267,757,915
넵튠 (217270)	7,930	-230	-2.82	8,080	8,130	7,900	139,012	1,108,563,930
싸이토젠 (217330)	3,015	15	.5	3,000	3,045	2,975	54,657	164,198,932
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,743	-5	-.29	1,748	1,755	1,729	22,654	39,510,137
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,437	-47	-3.17	1,484	1,486	1,424	298,468	431,130,598
원익피앤이 (217820)	3,130	-30	-.95	3,245	3,245	3,065	137,323	425,915,765
미래생명자원 (218150)	3,760	-25	-.66	3,800	3,825	3,755	186,786	707,568,682
RFHIC (218410)	27,550	750	2.8	26,400	28,300	26,300	244,292	6,723,735,100
타이거일렉 (219130)	13,600	500	3.82	12,860	13,610	12,860	29,797	395,599,060
링크제니시스 (219420)	5,180	50	.97	5,170	5,190	5,080	28,487	145,893,105
디와이디 (219550)	423	-12	-2.76	435	435	418	798,906	337,808,719
한국비티비 (219750)	1,301	-40	-2.98	1,341	1,341	1,250	406,604	518,209,089
퓨쳐켐 (220100)	18,190	580	3.29	17,480	18,360	17,450	248,231	4,446,524,530
핸디소프트 (220180)	2,435	-45	-1.81	2,480	2,480	2,425	33,999	82,836,917
켐트로스 (220260)	4,505	-50	-1.1	4,555	4,560	4,485	84,435	380,219,540
유투바이오 (221800)	3,160	45	1.44	3,145	3,165	3,080	41,402	129,510,535
하이즈항공 (221840)	1,919	26	1.37	1,893	1,920	1,879	7,395	14,129,604
케이디켐 (221980)	11,500	150	1.32	11,400	11,500	11,360	2,124	24,257,940
코스맥스엔비티 (222040)	4,505	145	3.33	4,385	4,570	4,325	65,172	290,507,627
씨아이에스 (222080)	7,410	60	.82	7,390	7,470	7,300	199,522	1,473,762,050
팬젠 (222110)	6,150	-130	-2.07	6,210	6,350	6,050	25,523	156,910,630
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	920	0	0	921	929	906	35,297	32,223,476
심텍 (222800)	25,500	3200	14.35	22,250	26,200	22,200	1,998,766	50,059,790,025
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,125	-70	-1.67	4,195	4,195	3,995	85,062	347,968,460
드림씨아이에스 (223250)	3,610	-10	-.28	3,655	3,655	3,560	162,154	584,386,805
딥마인드 (223310)	5,780	-170	-2.86	5,800	5,980	5,640	353,783	2,034,486,865
더코디 (224060)	2,940	-30	-1.01	2,970	3,030	2,935	9,595	28,341,905
에이텍모빌리티 (224110)	12,090	-90	-.74	12,090	12,160	11,940	44,177	531,065,950
LK삼양 (225190)	2,120	0	0	2,120	2,135	2,075	233,609	492,047,220
제놀루션 (225220)	2,175	-10	-.46	2,185	2,250	2,135	39,860	86,057,459
케이엠제약 (225430)	631	-11	-1.71	642	644	630	82,345	52,486,814
보광산업 (225530)	3,700	-40	-1.07	3,740	3,750	3,675	20,198	74,529,460
넥슨게임즈 (225570)	14,360	0	0	14,360	14,610	14,220	167,883	2,413,362,835
패션플랫폼 (225590)	974	0	0	974	979	963	26,378	25,631,313
신테카바이오 (226330)	6,850	180	2.7	6,730	6,850	6,650	63,101	427,284,560
본느 (226340)	978	-4	-.41	990	993	964	113,323	110,305,138
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,390	40	.63	6,370	6,390	6,210	89,894	565,120,395
엠디바이스 (226590)	11,360	220	1.97	11,160	11,440	11,000	106,526	1,190,857,490
올릭스 (226950)	38,750	-250	-.64	39,100	40,100	37,050	454,784	17,445,026,500
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,194	-30	-2.45	1,224	1,235	1,167	220,593	261,876,986
엔투텍 (227950)	374	3	.81	371	374	368	146,491	54,227,307
동양파일 (228340)	2,030	0	0	2,005	2,055	2,005	18,825	38,170,460
레이 (228670)	7,900	110	1.41	7,710	7,940	7,690	53,592	420,815,570
지노믹트리 (228760)	13,100	180	1.39	12,900	13,850	12,710	186,357	2,457,199,630
레이언스 (228850)	6,600	90	1.38	6,500	7,140	6,450	181,101	1,236,212,120
젠큐릭스 (229000)	1,846	19	1.04	1,825	1,869	1,820	48,233	89,132,344
에치에프알 (230240)	17,290	-290	-1.65	17,750	17,750	17,230	76,335	1,323,288,260
에코마케팅 (230360)	9,160	-110	-1.19	9,200	9,250	9,070	79,397	729,430,680
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,200	300	3.03	9,880	10,320	9,860	467,712	4,725,706,405
라온테크 (232680)	7,120	100	1.42	7,050	7,150	6,960	34,650	244,019,810
아이티센피엔에스 (232830)	2,545	0	0	2,580	2,635	2,500	67,236	169,403,625
싸이닉솔루션 (234030)	13,030	-520	-3.84	13,640	13,660	12,520	9,670,797	126,769,323,260
폴라리스세원 (234100)	1,182	-7	-.59	1,189	1,202	1,173	660,677	780,316,779
에스트래픽 (234300)	4,115	10	.24	4,055	4,125	4,025	92,219	374,900,252
헥토파이낸셜 (234340)	26,300	-1450	-5.23	27,500	27,500	25,450	359,968	9,491,973,300
녹십자웰빙 (234690)	9,420	200	2.17	9,290	9,440	9,180	39,248	364,324,870
자이글 (234920)	5,840	-10	-.17	5,950	6,880	5,640	2,789,494	17,516,728,850
메드팩토 (235980)	4,025	30	.75	3,995	4,190	3,975	279,560	1,141,823,534
슈프리마 (236200)	33,700	-250	-.74	34,200	34,200	32,650	66,786	2,219,931,325
엔비티 (236810)	3,860	-55	-1.4	3,900	3,940	3,810	538,173	2,082,582,196
에스티팜 (237690)	85,900	1500	1.78	84,100	86,300	84,100	85,294	7,273,573,650
피앤씨테크 (237750)	4,710	30	.64	4,725	4,725	4,555	52,730	244,033,640
플레이디 (237820)	5,280	10	.19	5,240	5,320	5,230	40,828	215,124,880
클리오 (237880)	16,330	-50	-.31	16,430	16,430	16,220	70,823	1,154,575,965
앤디포스 (238090)	2,180	-10	-.46	2,190	2,200	2,165	43,385	94,597,840
얼라인드 (238120)	3,285	-65	-1.94	3,335	3,335	3,270	56,756	186,531,400
비피도 (238200)	3,525	-30	-.84	3,555	3,695	3,400	19,292	67,936,650
힘스 (238490)	3,390	0	0	3,355	3,395	3,350	6,325	21,344,805
이스트에이드 (239340)	2,235	-10	-.45	2,250	2,255	2,190	76,368	168,837,971
에이치엘사이언스 (239610)	12,290	30	.24	12,250	12,320	12,140	1,903	23,321,230
피엔에이치테크 (239890)	5,270	-30	-.57	5,330	5,330	5,200	18,777	98,407,250
동방메디컬 (240550)	12,530	-80	-.63	12,630	12,690	12,200	275,168	3,412,083,360
유진테크놀로지 (240600)	4,235	0	0	4,245	4,265	4,200	16,493	69,813,590
원익IPS (240810)	29,150	1150	4.11	27,700	29,300	27,550	214,524	6,136,099,575
DSC인베스트먼트 (241520)	7,200	100	1.41	7,110	7,290	7,030	190,680	1,358,928,000
유니테크노 (241690)	3,000	-10	-.33	3,010	3,010	2,975	34,647	103,547,547
코스메카코리아 (241710)	69,200	-1000	-1.42	70,300	71,800	68,100	98,126	6,828,581,750
메카로 (241770)	14,230	180	1.28	14,330	14,330	13,780	24,917	349,890,760
티이엠씨씨엔에스 (241790)	7,420	10	.13	7,320	7,760	7,280	31,942	235,691,990
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,940	230	2.15	10,800	11,220	10,690	86,377	942,673,070
나무기술 (242040)	1,603	-27	-1.66	1,613	1,635	1,560	402,555	638,977,100
휴온스 (243070)	31,050	2250	7.81	29,000	31,800	28,800	169,470	5,183,860,500
신흥에스이씨 (243840)	4,065	0	0	4,035	4,075	4,015	76,495	309,762,215
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)	1,585	-23	-1.43	1,600	1,607	1,563	520,516	826,563,477
티앤알바이오팹 (246710)	4,980	105	2.15	4,875	5,240	4,795	381,234	1,905,068,130
아스타 (246720)	5,180	210	4.23	5,070	5,200	4,940	25,777	130,370,820
SCL사이언스 (246960)	3,070	10	.33	3,060	3,110	2,980	32,273	98,412,521
에코프로비엠 (247540)	105,000	-200	-.19	104,700	106,500	103,600	315,129	33,037,351,300
나노씨엠에스 (247660)	5,580	90	1.64	5,510	5,580	5,400	14,099	77,706,440
보라티알 (250000)	10,140	-30	-.29	10,170	10,170	10,100	10,421	105,577,910
모비스 (250060)	2,665	30	1.14	2,650	2,785	2,615	562,368	1,521,086,967
예선테크 (250930)	519	-9	-1.7	528	529	515	36,328	18,968,042
바이오에프디엔씨 (251120)	19,370	70	.36	19,150	19,500	19,000	29,862	575,677,285
와이엠티 (251370)	9,670	-30	-.31	10,090	10,090	9,560	11,626	112,426,650
브이원텍 (251630)	5,370	70	1.32	5,250	5,370	5,180	67,160	353,357,095
펌텍코리아 (251970)	64,300	800	1.26	65,000	65,300	63,500	42,470	2,725,594,000
세화피앤씨 (252500)	885	-5	-.56	914	914	869	230,639	203,468,237
샘씨엔에스 (252990)	4,800	85	1.8	4,680	4,800	4,670	116,763	554,918,841
스튜디오드래곤 (253450)	47,400	-600	-1.25	48,000	48,300	47,300	85,167	4,046,350,500
네오셈 (253590)	8,840	130	1.49	8,630	8,850	8,630	125,960	1,100,583,530
수젠텍 (253840)	6,720	-10	-.15	6,700	6,770	6,700	80,178	539,267,980
자비스 (254120)	1,448	-20	-1.36	1,468	1,468	1,432	61,691	89,053,901
미래반도체 (254490)	19,030	1290	7.27	17,540	19,200	17,170	1,075,675	19,996,984,480
SG (255220)	2,065	50	2.48	2,065	2,140	2,035	970,274	2,009,934,403
야스 (255440)	8,130	30	.37	8,120	8,190	7,920	25,875	208,483,330
한독크린텍 (256150)	6,170	0	0	6,170	6,180	6,120	3,855	23,765,820
포인트엔지니어링 (256630)	1,179	0	0	1,172	1,188	1,171	34,678	40,826,198
한국비엔씨 (256840)	5,190	110	2.17	5,080	5,260	5,060	266,181	1,373,095,390
킵스파마 (256940)	17,370	550	3.27	17,410	18,050	17,280	425,955	7,503,274,225
피엔티엠에스 (257370)	2,995	0	0	2,970	3,010	2,810	38,421	113,832,800
실리콘투 (257720)	56,100	1900	3.51	54,600	57,100	53,500	1,302,155	73,005,432,550
케일럼 (258610)	1,917	-23	-1.19	1,940	1,947	1,901	33,412	63,913,278
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	9,060	-190	-2.05	9,250	9,320	8,920	103,553	934,594,015
알리코제약 (260660)	4,565	30	.66	4,500	4,570	4,495	63,453	287,241,470
씨티케이 (260930)	7,070	540	8.27	6,880	8,050	6,530	24,257,471	180,205,651,135
에스앤디 (260970)	114,800	6400	5.9	112,800	116,400	108,100	168,052	19,103,955,050
덴티스 (261200)	6,700	-40	-.59	6,790	6,790	6,620	63,807	425,583,115
차백신연구소 (261780)	3,045	35	1.16	3,020	3,060	2,995	28,846	87,479,835
에이프로 (262260)	7,040	-50	-.71	7,090	7,090	6,890	92,579	645,241,745
아이퀘스트 (262840)	2,415	10	.42	2,405	2,440	2,385	33,713	81,144,195
디케이앤디 (263020)	2,930	0	0	2,925	2,945	2,900	39,941	116,373,015
유틸렉스 (263050)	1,860	-195	-9.49	2,040	2,045	1,835	1,455,931	2,769,949,324
덕우전자 (263600)	4,740	60	1.28	4,700	4,775	4,625	21,541	100,493,280
디알젬 (263690)	5,680	40	.71	5,640	5,690	5,590	8,156	46,067,315
케어랩스 (263700)	5,630	230	4.26	5,460	5,630	5,200	725,563	3,941,460,730
디앤씨미디어 (263720)	18,250	110	.61	18,200	18,370	18,040	33,106	602,439,185
펄어비스 (263750)	39,450	-1150	-2.83	39,900	40,800	39,300	276,238	11,023,844,675
유에스티 (263770)	2,100	10	.48	2,090	2,100	2,070	7,564	15,773,520
데이타솔루션 (263800)	5,690	90	1.61	5,600	5,700	5,510	158,703	890,595,545
상신전자 (263810)	3,190	0	0	3,190	3,210	3,140	37,184	118,539,483
지니언스 (263860)	22,600	0	0	22,600	22,900	22,250	30,085	678,853,200
휴엠앤씨 (263920)	1,063	16	1.53	1,047	1,064	1,037	88,036	92,494,274
유비쿼스 (264450)	8,190	10	.12	8,200	8,200	8,120	11,897	96,981,920
씨앤지하이테크 (264660)	12,500	250	2.04	12,250	12,560	12,220	30,646	379,102,255
이랜시스 (264850)	4,785	95	2.03	4,680	4,825	4,660	72,745	344,740,867
AP시스템 (265520)	17,750	0	0	17,730	17,890	17,400	133,707	2,350,747,735
영화테크 (265560)	8,070	50	.62	8,020	8,100	8,010	12,910	103,929,400
엔에프씨 (265740)	10,940	-460	-4.04	11,510	11,850	10,800	170,210	1,901,050,725
나인테크 (267320)	4,405	-265	-5.67	4,565	4,570	4,380	2,761,788	12,262,035,109
배럴 (267790)	4,480	25	.56	4,485	4,485	4,365	10,432	46,059,190
매일유업 (267980)	38,750	-400	-1.02	39,050	39,500	38,650	4,216	164,145,150
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,449	-77	-5.05	1,526	1,526	1,437	2,012,158	2,970,226,418
에브리봇 (270660)	16,600	410	2.53	16,340	16,750	16,140	49,199	807,788,365
뉴트리 (270870)	6,880	400	6.17	6,800	8,070	6,350	6,735,646	49,645,129,700
팸텍 (271830)	1,824	66	3.75	1,758	1,872	1,732	543,810	993,359,892
케이엔제이 (272110)	18,350	50	.27	18,300	18,480	17,610	61,801	1,112,161,620
이녹스첨단소재 (272290)	24,300	800	3.4	23,450	24,650	23,300	195,478	4,711,034,600
와이즈버즈 (273060)	1,116	-24	-2.11	1,140	1,140	1,102	245,408	273,444,878
와이엠텍 (273640)	9,510	-10	-.11	9,670	9,670	9,430	9,012	85,363,270
켄코아에어로스페이스 (274090)	12,000	200	1.69	11,820	12,050	11,780	39,379	468,467,900
이노시뮬레이션 (274400)	5,090	-10	-.2	5,100	5,130	5,010	23,058	116,623,670
에스에스알 (275630)	3,400	30	.89	3,370	3,400	3,350	5,693	19,193,085
스코넥 (276040)	3,240	30	.93	3,295	3,550	3,190	1,887,427	6,380,846,210
한울앤제주 (276730)	2,145	-5	-.23	2,150	2,165	2,130	21,805	46,681,253
린드먼아시아 (277070)	5,100	-30	-.58	5,080	5,210	5,050	25,837	131,757,740
인산가 (277410)	1,377	-13	-.94	1,391	1,394	1,366	264,221	363,346,745
레인보우로보틱스 (277810)	274,000	7000	2.62	269,000	281,500	267,000	123,772	33,737,141,250
티에스아이 (277880)	5,370	30	.56	5,300	5,370	5,270	38,697	205,572,855
천보 (278280)	40,100	-250	-.62	40,150	40,550	40,000	13,307	534,453,650
HLB바이오스텝 (278650)	1,474	-1	-.07	1,495	1,495	1,462	108,815	160,070,475
미디어젠 (279600)	13,600	440	3.34	13,090	13,600	13,050	32,343	434,144,775
레이크머티리얼즈 (281740)	11,750	-20	-.17	11,840	11,840	11,650	128,088	1,501,874,980
금양그린파워 (282720)	10,240	-120	-1.16	10,400	10,400	10,130	27,706	283,733,780
코윈테크 (282880)	12,440	0	0	12,480	12,480	12,250	14,468	178,752,075
카이노스메드 (284620)	1,137	-1	-.09	1,131	1,145	1,122	34,407	38,945,975
노바텍 (285490)	18,740	-80	-.43	19,350	19,370	18,380	54,923	1,027,763,555
진영 (285800)	2,305	-5	-.22	2,310	2,315	2,270	130,415	298,495,870
나노실리칸첨단소재 (286750)	1,848	-42	-2.22	1,910	1,948	1,780	153,243	283,063,700
인투셀 (287840)	27,550	-300	-1.08	27,400	27,600	25,850	768,971	20,550,102,225
브릿지바이오테라퓨틱스 (288330)	2,940	-70	-2.33	2,970	3,040	2,850	1,980,067	5,809,484,558
에스퓨얼셀 (288620)	11,580	190	1.67	11,390	11,700	11,330	36,323	415,801,990
모아데이타 (288980)	1,312	-5	-.38	1,317	1,317	1,290	168,002	218,893,877
아이스크림에듀 (289010)	1,959	-1	-.05	1,963	1,963	1,946	87,074	169,803,898
SV인베스트먼트 (289080)	1,692	20	1.2	1,667	1,704	1,648	127,119	212,135,279
자이언트스텝 (289220)	8,580	30	.35	8,440	8,650	8,240	147,211	1,233,933,295
웨이비스 (289930)	9,010	80	.9	8,940	9,030	8,800	73,262	650,709,400
트윔 (290090)	10,730	2470	29.9	8,820	10,730	8,310	367,524	3,892,363,070
DH오토리드 (290120)	2,835	35	1.25	2,860	2,890	2,800	83,120	236,253,729
휴네시온 (290270)	3,725	35	.95	3,705	3,725	3,670	19,754	73,078,324
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,563	-82	-4.98	1,669	1,669	1,563	26,902	43,355,228
디케이티 (290550)	6,770	320	4.96	6,500	6,810	6,370	120,287	793,323,205
신시웨이 (290560)	6,820	-10	-.15	6,900	6,900	6,690	12,247	82,691,795
엘앤씨바이오 (290650)	31,200	200	.65	30,750	31,750	30,750	168,826	5,286,524,750
네오펙트 (290660)	1,274	-17	-1.32	1,291	1,350	1,230	326,827	421,508,436
대보마그네틱 (290670)	18,540	-60	-.32	18,610	19,180	18,210	59,272	1,101,201,790
소룩스 (290690)	4,355	-115	-2.57	4,500	4,545	4,290	1,149,674	5,006,856,647
푸드나무 (290720)	2,105	-70	-3.22	2,250	2,250	2,105	7,466	16,020,545
액트로 (290740)	5,490	30	.55	5,400	5,560	5,400	14,613	80,093,110
엔피 (291230)	1,680	42	2.56	1,621	1,680	1,606	89,648	145,444,451
압타머사이언스 (291650)	1,257	1	.08	1,258	1,265	1,231	381,281	476,926,358
핀텔 (291810)	2,680	-35	-1.29	2,800	2,800	2,675	98,371	264,907,800
카카오게임즈 (293490)	17,500	-160	-.91	17,550	17,860	17,390	232,328	4,060,059,720
나우IB (293580)	1,395	-24	-1.69	1,415	1,420	1,385	552,399	769,173,898
압타바이오 (293780)	9,200	830	9.92	8,450	9,400	8,250	785,531	7,139,040,865
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,035	50	1.25	3,985	4,060	3,955	21,840	87,779,930
쿠콘 (294570)	40,050	-950	-2.32	41,400	42,150	39,700	609,819	25,091,480,500
서남 (294630)	2,995	-10	-.33	2,980	3,040	2,970	111,273	332,132,563
에이치브이엠 (295310)	31,000	1850	6.35	29,200	31,050	28,850	200,435	6,044,802,025
이노룰스 (296640)	7,420	-30	-.4	7,460	7,460	7,280	9,003	66,437,630
씨에스베어링 (297090)	7,200	-10	-.14	7,230	7,260	7,080	53,721	386,310,980
알로이스 (297570)	919	11	1.21	928	928	901	24,918	22,763,065
HB솔루션 (297890)	2,365	35	1.5	2,350	2,395	2,300	215,032	503,760,620
에스씨엠생명과학 (298060)	891	-14	-1.55	897	915	891	58,862	53,023,763
에이비엘바이오 (298380)	72,100	6800	10.41	66,600	73,200	66,100	1,727,315	122,869,753,900
더네이쳐홀딩스 (298540)	12,500	-160	-1.26	12,730	12,730	12,330	36,596	455,691,105
슈어소프트테크 (298830)	5,430	0	0	5,450	5,530	5,400	217,824	1,184,871,840
하나기술 (299030)	23,150	-150	-.64	23,300	23,350	22,850	22,580	520,067,975
더블유에스아이 (299170)	1,724	-22	-1.26	1,746	1,747	1,709	139,016	240,314,968
셀리드 (299660)	4,120	70	1.73	4,035	4,180	4,010	699,690	2,880,301,410
위지윅스튜디오 (299900)	1,013	-14	-1.36	1,027	1,033	1,009	788,435	798,830,447
플리토 (300080)	12,300	590	5.04	11,800	12,410	11,710	62,634	756,515,235
라온피플 (300120)	4,035	5	.12	4,100	4,150	3,960	64,264	257,538,451
바이브컴퍼니 (301300)	5,250	20	.38	5,230	5,300	5,070	31,743	165,188,730
이노메트리 (302430)	7,780	-100	-1.27	7,810	7,860	7,690	34,020	263,151,980
리메드 (302550)	3,430	15	.44	3,440	3,440	3,380	71,578	243,937,960
지니틱스 (303030)	1,006	-16	-1.57	1,022	1,022	1,000	113,270	113,795,662
프로티아 (303360)	3,180	-15	-.47	3,195	3,195	3,095	15,292	48,291,510
이노뎁 (303530)	6,720	-120	-1.75	6,730	6,840	6,710	15,142	102,099,160
동국생명과학 (303810)	9,050	20	.22	9,030	9,090	8,960	44,003	396,647,055
솔트룩스 (304100)	43,850	1100	2.57	42,800	44,000	42,050	159,386	6,844,854,975
에스바이오메딕스 (304360)	20,000	410	2.09	19,590	20,300	19,500	43,607	870,012,110
피플바이오 (304840)	2,440	-25	-1.01	2,465	2,465	2,400	73,645	178,036,000
마이크로디지탈 (305090)	10,000	460	4.82	9,600	10,100	9,440	142,752	1,413,007,780
에스제이그룹 (306040)	4,060	-25	-.61	4,100	4,100	4,050	6,830	27,766,046
네온테크 (306620)	2,165	15	.7	2,145	2,170	2,135	91,540	197,177,796
아이엘 (307180)	2,570	-70	-2.65	2,690	2,690	2,560	126,189	327,270,505
원바이오젠 (307280)	5,530	0	0	5,530	5,530	5,370	10,024	54,844,445
국전약품 (307750)	3,655	15	.41	3,640	3,665	3,625	52,623	191,472,225
비투엔 (307870)	1,317	-71	-5.12	1,370	1,370	1,261	1,584,886	2,074,084,282
컴퍼니케이 (307930)	6,480	-160	-2.41	6,550	6,760	6,440	165,149	1,082,692,905
바이젠셀 (308080)	3,800	875	29.91	2,950	3,800	2,950	2,647,837	9,714,795,057
형지글로벌 (308100)	5,000	-480	-8.76	5,190	5,280	4,980	2,019,268	10,304,244,530
셀비온 (308430)	24,650	1000	4.23	23,750	25,500	23,050	275,225	6,764,690,350
오하임앤컴퍼니 (309930)	3,110	-100	-3.12	3,310	3,310	3,050	199,755	618,550,085
LB인베스트먼트 (309960)	5,100	-60	-1.16	5,170	5,350	5,030	232,822	1,196,373,845
애니플러스 (310200)	5,700	-200	-3.39	5,600	5,850	5,520	883,206	5,028,962,580
보로노이 (310210)	127,100	2600	2.09	124,200	128,500	122,500	101,044	12,680,374,700
디와이씨 (310870)	1,454	-25	-1.69	1,499	1,499	1,450	55,454	80,711,037
지오엘리먼트 (311320)	6,750	130	1.96	6,720	6,770	6,540	16,731	110,538,440
네오크레마 (311390)	5,650	0	0	5,650	5,750	5,550	19,844	112,035,500
CJ 바이오사이언스 (311690)	9,970	140	1.42	9,750	10,080	9,740	32,123	320,495,390
에이에프더블류 (312610)	1,275	-5	-.39	1,280	1,285	1,261	11,306	14,333,920
캐리 (313760)	4,765	-120	-2.46	4,885	4,965	4,650	150,638	726,419,191
지놈앤컴퍼니 (314130)	3,100	150	5.08	2,950	3,100	2,895	227,286	687,541,798
알피바이오 (314140)	6,200	210	3.51	5,990	6,200	5,900	44,673	271,998,045
바이오다인 (314930)	14,490	0	0	14,360	14,660	14,340	51,899	750,225,670
딥노이드 (315640)	5,790	150	2.66	5,700	5,790	5,650	88,417	506,338,925
라닉스 (317120)	2,005	-25	-1.23	2,030	2,035	1,999	56,108	113,024,514
TS트릴리온 (317240)	242	-6	-2.42	247	251	239	2,134,714	517,282,762
덕산테코피아 (317330)	15,660	-270	-1.69	15,800	15,950	15,360	117,201	1,827,467,130
캐리소프트 (317530)	4,985	-15	-.3	4,995	5,110	4,810	8,590	42,465,745
퀀타매트릭스 (317690)	4,285	-265	-5.82	5,300	5,400	4,220	7,736,825	37,806,973,843
엑스페릭스 (317770)	3,895	150	4.01	3,800	4,035	3,560	581,361	2,223,067,394
에스피시스템스 (317830)	7,090	110	1.58	6,950	7,150	6,850	49,308	343,360,200
대모 (317850)	7,610	50	.66	7,560	7,630	7,540	15,870	120,406,820
엔바이오니아 (317870)	14,110	410	2.99	13,700	14,310	13,400	30,232	419,170,000
KBG (318000)	4,520	-20	-.44	4,520	4,540	4,490	13,585	61,309,180
팜스빌 (318010)	3,970	25	.63	3,905	4,045	3,905	12,361	49,228,510
포인트모바일 (318020)	4,800	-175	-3.52	4,975	4,975	4,725	62,442	300,906,052
셀바이오휴먼텍 (318160)	7,340	-50	-.68	7,390	7,390	7,100	24,046	172,914,930
비비씨 (318410)	10,320	130	1.28	10,200	10,360	10,010	22,140	226,810,520
현대무벡스 (319400)	5,060	100	2.02	4,970	5,130	4,970	591,313	2,984,851,915
피에스케이 (319660)	20,450	680	3.44	19,770	20,450	19,610	377,897	7,610,849,035
한울반도체 (320000)	2,500	-95	-3.66	2,565	2,570	2,480	198,715	498,173,546
프로이천 (321260)	2,075	10	.48	2,065	2,080	2,030	76,528	157,001,110
센서뷰 (321370)	1,448	-1	-.07	1,471	1,472	1,410	239,900	344,304,801
티움바이오 (321550)	5,000	-110	-2.15	5,110	5,110	4,880	73,442	364,210,972
아티스트컴퍼니 (321820)	7,600	-130	-1.68	7,700	7,710	7,550	38,167	289,442,695
LS티라유텍 (322180)	5,310	80	1.53	5,220	5,350	5,140	78,324	408,659,590
오로스테크놀로지 (322310)	20,250	320	1.61	20,100	20,400	19,810	24,760	495,148,615
제이엘케이 (322510)	6,610	140	2.16	6,550	6,690	6,500	59,222	390,665,690
코퍼스코리아 (322780)	1,060	-39	-3.55	1,100	1,100	1,039	140,682	148,342,500
태성 (323280)	28,950	1950	7.22	27,300	29,750	27,200	440,904	12,663,094,700
다원넥스뷰 (323350)	7,490	130	1.77	7,340	7,500	7,230	37,510	276,217,810
박셀바이오 (323990)	9,890	140	1.44	9,840	9,890	9,700	59,789	586,110,170
RF머트리얼즈 (327260)	5,960	250	4.38	5,660	6,040	5,630	23,720	139,222,470
루닛 (328130)	46,750	450	.97	46,400	46,950	46,250	103,880	4,830,201,200
솔트웨어 (328380)	1,197	12	1.01	1,185	1,207	1,180	43,117	51,352,220
위더스제약 (330350)	7,820	70	.9	7,700	7,830	7,620	38,216	293,417,120
스톤브릿지벤처스 (330730)	4,800	-90	-1.84	4,895	4,980	4,725	65,831	314,793,400
네패스아크 (330860)	14,760	400	2.79	14,360	14,840	14,130	141,274	2,056,047,150
포커스에이아이 (331380)	2,540	5	.2	2,485	2,570	2,380	277,280	685,225,055
밸로프 (331520)	625	-6	-.95	635	635	619	204,717	127,910,127
아우토크립트 (331740)	30,850	8850	40.23	31,750	37,000	29,300	20,875,363	703,937,498,175
셀레믹스 (331920)	3,325	65	1.99	3,260	3,365	3,240	36,865	122,212,055
누보 (332290)	1,287	9	.7	1,280	1,341	1,279	186,355	244,299,824
아이디피 (332370)	4,750	-50	-1.04	4,800	4,800	4,710	4,780	22,684,197
PS일렉트로닉스 (332570)	3,165	-40	-1.25	3,200	3,220	3,120	519,727	1,641,170,799
모코엠시스 (333050)	1,473	-6	-.41	1,470	1,477	1,449	76,371	111,355,520
일승 (333430)	4,075	45	1.12	4,070	4,075	3,995	70,231	284,067,780
엔시스 (333620)	7,300	150	2.1	7,200	7,490	7,120	55,696	407,978,570
프레스티지바이오로직스 (334970)	4,245	-190	-4.28	4,440	4,485	4,100	577,225	2,454,381,409
프리시젼바이오 (335810)	3,030	-85	-2.73	3,160	3,160	2,980	78,949	240,541,430
윙스풋 (335870)	1,977	-13	-.65	2,005	2,045	1,960	13,214	26,791,467
비올 (335890)	12,500	-10	-.08	12,500	12,510	12,500	221,912	2,774,023,580
웨이버스 (336060)	1,172	-8	-.68	1,171	1,180	1,168	150,048	175,664,931
원텍 (336570)	12,570	760	6.44	11,930	12,850	11,920	1,476,147	18,430,723,735
탑런토탈솔루션 (336680)	4,195	5	.12	4,165	4,205	4,140	53,429	223,318,349
젝시믹스 (337930)	5,980	-20	-.33	6,030	6,060	5,960	72,568	435,385,445
뷰노 (338220)	18,650	670	3.73	18,010	18,650	18,010	44,772	822,823,310
와이바이오로직스 (338840)	12,210	210	1.75	12,220	12,600	12,010	179,634	2,208,388,080
아이비김영 (339950)	2,115	-10	-.47	2,105	2,140	2,090	94,072	198,150,610
다보링크 (340360)	1,548	0	0	1,548	1,579	1,492	339,290	524,312,418
세림B&G (340440)	1,805	-79	-4.19	1,887	1,959	1,805	3,322,499	6,281,099,707
지씨지놈 (340450)	9,220	300	3.36	9,320	9,440	9,190	439,570	4,078,338,510
티앤엘 (340570)	60,400	-700	-1.15	61,100	61,200	59,600	56,122	3,367,712,750
시선AI (340810)	4,080	-65	-1.57	4,150	4,150	4,010	228,847	928,101,729
유일에너테크 (340930)	1,450	8	.55	1,449	1,530	1,420	177,794	259,949,416
이노진 (344860)	2,070	5	.24	2,085	2,085	2,050	35,797	73,918,945
센코 (347000)	2,485	-15	-.6	2,500	2,510	2,440	140,484	347,396,933
스피어 (347700)	12,030	1250	11.6	10,510	12,030	10,510	1,056,660	12,307,892,295
피엔케이피부임상연구센타 (347740)	3,235	105	3.35	3,130	3,300	3,085	660,912	2,128,362,014
핌스 (347770)	1,530	-20	-1.29	1,550	1,568	1,500	39,980	60,787,590
디앤디파마텍 (347850)	144,100	19800	15.93	135,700	153,700	133,300	1,054,099	151,954,035,350
알체라 (347860)	2,965	-85	-2.79	3,055	3,080	2,935	553,200	1,645,047,332
엠투아이 (347890)	5,560	10	.18	5,600	5,600	5,480	25,605	141,202,560
모비릭스 (348030)	4,225	-140	-3.21	4,365	4,365	4,040	14,364	60,796,395
큐라티스 (348080)	1,007	37	3.81	1,000	1,065	958	756,498	771,124,846
고바이오랩 (348150)	5,500	260	4.96	5,190	5,500	5,170	214,321	1,156,004,430
넥스틴 (348210)	49,100	700	1.45	48,050	49,400	47,800	27,238	1,326,655,450
뉴로메카 (348340)	23,500	450	1.95	23,200	23,650	22,850	45,481	1,054,799,250
위드텍 (348350)	11,060	350	3.27	10,930	12,500	10,840	2,753,076	32,428,039,390
엔켐 (348370)	56,800	-700	-1.22	57,300	57,900	55,900	136,128	7,735,961,900
넥사다이내믹스 (351320)	2,080	-30	-1.42	2,110	2,120	2,065	32,331	67,821,300
이삭엔지니어링 (351330)	6,930	80	1.17	6,900	6,940	6,800	29,993	205,661,745
차이커뮤니케이션 (351870)	7,060	-50	-.7	7,150	7,150	7,030	12,264	86,833,030
스톰테크 (352090)	4,030	-5	-.12	4,045	4,065	3,995	138,524	557,629,725
씨앤씨인터내셔널 (352480)	46,050	2450	5.62	43,700	47,350	43,600	258,369	11,920,931,375
씨앤투스 (352700)	2,715	-10	-.37	2,725	2,725	2,685	6,743	18,185,983
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,415	80	1.85	4,335	4,485	4,295	21,344	92,938,053
인바이오 (352940)	2,520	-35	-1.37	2,580	2,580	2,505	7,408	18,754,795
휴럼 (353190)	703	4	.57	705	705	691	71,863	50,208,943
오토앤 (353590)	3,435	-35	-1.01	3,480	3,480	3,430	12,068	41,502,220
이지바이오 (353810)	5,370	-70	-1.29	5,450	5,470	5,320	118,122	633,722,060
엔젠바이오 (354200)	2,010	-40	-1.95	2,050	2,050	1,999	111,616	224,774,213
알멕 (354320)	24,050	200	.84	23,850	24,100	23,800	9,399	225,075,400
코스텍시스 (355150)	11,270	-280	-2.42	11,550	11,550	11,010	82,803	931,630,645
크라우드웍스 (355390)	9,090	280	3.18	8,990	9,140	8,650	118,060	1,053,510,415
에이텀 (355690)	5,830	-240	-3.95	6,100	6,100	5,800	23,717	140,283,160
엑스게이트 (356680)	7,700	70	.92	7,630	7,750	7,590	111,509	852,790,270
티엘비 (356860)	24,800	2500	11.21	22,300	25,200	22,000	866,204	20,889,103,000
싸이버원 (356890)	3,425	-35	-1.01	3,475	3,475	3,400	137,618	470,982,521
에이치피오 (357230)	2,600	5	.19	2,615	2,615	2,560	27,165	69,977,285
석경에이티 (357550)	50,300	-300	-.59	50,600	51,000	50,000	7,542	380,666,100
아모센스 (357580)	6,950	-40	-.57	6,990	7,030	6,720	23,651	162,039,940
솔브레인 (357780)	197,000	4900	2.55	190,800	197,400	188,500	41,366	8,035,736,450
SKAI (357880)	2,345	-5	-.21	2,335	2,370	2,300	689,075	1,601,146,272
지아이이노베이션 (358570)	20,750	950	4.8	19,750	20,900	19,750	510,147	10,434,716,015
씨엔알리서치 (359090)	1,033	-10	-.96	1,037	1,043	1,027	55,221	56,977,547
탑머티리얼 (360070)	25,150	300	1.21	24,850	25,750	24,650	31,065	782,640,700
코셈 (360350)	8,550	0	0	8,510	8,750	8,390	26,468	226,989,330
제노코 (361390)	18,330	560	3.15	17,820	18,340	17,580	33,961	612,419,775
알비더블유 (361570)	2,245	-25	-1.1	2,270	2,290	2,225	21,911	49,235,303
삼영에스앤씨 (361670)	4,280	0	0	4,280	4,280	4,165	10,504	44,462,100
청담글로벌 (362320)	7,150	950	15.32	7,010	7,220	6,530	2,357,298	16,294,517,885
드림인사이트 (362990)	2,185	-25	-1.13	2,160	2,240	2,160	141,503	309,570,195
진시스템 (363250)	5,880	-140	-2.33	5,970	6,060	5,740	72,590	424,998,950
모비데이즈 (363260)	1,860	-3	-.16	1,865	1,868	1,812	218,939	402,934,998
에이아이코리아 (364950)	8,170	10	.12	8,160	8,200	8,060	74,143	601,763,225
큐라클 (365270)	5,060	-60	-1.17	5,120	5,370	4,930	90,403	468,515,125
에스와이스틸텍 (365330)	4,800	95	2.02	4,825	4,830	4,750	99,977	478,554,375
성일하이텍 (365340)	35,250	200	.57	35,100	36,000	34,600	24,842	880,193,025
하이딥 (365590)	547	-2	-.36	549	555	540	330,274	180,561,902
브이씨 (365900)	3,655	-270	-6.88	4,000	4,100	3,590	61,960	238,180,220
공구우먼 (366030)	4,575	25	.55	4,520	4,615	4,455	155,931	708,901,677
플래티어 (367000)	4,620	-50	-1.07	4,610	4,670	4,605	2,631	12,177,572
아이씨에이치 (368600)	2,680	30	1.13	2,650	2,690	2,640	17,782	47,250,742
파이버프로 (368770)	6,150	190	3.19	5,990	6,150	5,900	79,501	477,871,220
오에스피 (368970)	2,855	5	.18	2,875	2,890	2,795	16,478	46,868,395
블리츠웨이엔터테인먼트 (369370)	1,458	33	2.32	1,469	1,469	1,392	37,762	54,027,713
퓨런티어 (370090)	15,050	80	.53	14,970	15,200	14,810	36,962	552,266,855
풍원정밀 (371950)	10,690	210	2	10,590	11,000	10,350	26,492	282,822,380
윤성에프앤씨 (372170)	29,250	-400	-1.35	29,650	29,700	29,150	9,357	274,641,450
큐로셀 (372320)	31,800	1250	4.09	30,800	31,850	30,600	42,517	1,330,778,700
아이티아이즈 (372800)	7,230	-150	-2.03	7,380	7,380	7,020	29,761	211,881,470
엑셀세라퓨틱스 (373110)	3,365	170	5.32	3,260	4,120	3,215	1,940,844	6,991,918,567
데이원컴퍼니 (373160)	6,350	-30	-.47	6,230	6,430	6,230	32,734	207,604,235
엠아이큐브솔루션 (373170)	8,580	-80	-.92	8,590	8,710	8,360	28,235	239,523,300
엑스플러스 (373200)	669	-11	-1.62	680	682	657	682,295	454,458,819
피코그램 (376180)	3,600	105	3	3,510	3,930	3,465	4,367,038	16,301,623,822
에이치이엠파마 (376270)	19,310	-20	-.1	19,330	19,390	19,090	13,960	268,722,190
씨유테크 (376290)	3,450	40	1.17	3,410	3,450	3,305	17,916	60,669,055
디어유 (376300)	57,300	-1400	-2.39	58,200	60,100	56,500	215,627	12,383,480,050
로킷헬스케어 (376900)	16,750	130	.78	16,550	16,860	16,120	477,255	7,827,388,505
노을 (376930)	2,075	25	1.22	2,050	2,080	2,050	121,889	251,829,731
원티드랩 (376980)	4,900	-95	-1.9	4,955	4,995	4,855	63,271	309,218,532
비트맥스 (377030)	4,760	-850	-15.15	5,310	5,340	4,575	4,777,088	23,614,569,037
프롬바이오 (377220)	2,080	-80	-3.7	2,150	2,150	2,070	256,216	535,468,200
이지트로닉스 (377330)	4,575	5	.11	4,585	4,585	4,500	11,751	53,245,685
리파인 (377450)	17,950	250	1.41	17,700	18,080	17,530	154,514	2,751,118,785
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	21,250	350	1.67	21,200	21,250	20,650	71,040	1,484,152,125
필에너지 (378340)	12,760	-40	-.31	12,780	12,810	12,690	33,086	421,339,750
샤페론 (378800)	3,020	55	1.85	2,965	3,040	2,935	249,042	744,895,143
옵티코어 (380540)	1,738	-42	-2.36	1,780	1,794	1,722	92,842	162,998,768
제닉스 (381620)	7,510	90	1.21	7,420	7,620	7,320	37,162	275,981,610
온코크로스 (382150)	10,850	50	.46	10,800	10,850	10,520	80,576	858,322,840
지아이텍 (382480)	2,095	10	.48	2,085	2,100	2,080	47,468	99,130,970
지앤비에스 에코 (382800)	3,865	45	1.18	3,845	3,875	3,745	89,325	337,427,300
원준 (382840)	9,370	70	.75	9,300	9,400	9,260	20,150	187,576,990
범한퓨얼셀 (382900)	17,900	-60	-.33	18,140	18,140	17,800	14,445	258,915,570
에코프로에이치엔 (383310)	25,550	-300	-1.16	25,850	25,900	25,350	40,291	1,030,471,775
디티앤씨알오 (383930)	3,930	5	.13	3,925	3,945	3,870	33,639	131,223,959
코어라인소프트 (384470)	5,500	160	3	5,310	5,840	5,230	766,930	4,286,541,255
파인메딕스 (387570)	7,460	-60	-.8	7,490	7,490	7,370	23,015	171,053,215
지투파워 (388050)	9,420	270	2.95	9,300	9,490	9,190	281,821	2,640,866,720
지에프씨생명과학 (388610)	24,700	-700	-2.76	25,600	26,500	24,500	1,237,468	31,446,773,300
유일로보틱스 (388720)	74,600	3900	5.52	70,900	75,700	70,300	112,536	8,218,642,000
라이콤 (388790)	2,455	-20	-.81	2,480	2,485	2,450	74,912	184,376,607
파로스아이바이오 (388870)	5,870	-40	-.68	5,910	5,960	5,850	31,286	184,440,710
자람테크놀로지 (389020)	51,200	2600	5.35	48,400	52,300	48,275	100,473	5,110,680,100
지니너스 (389030)	2,105	5	.24	2,080	2,140	2,000	294,958	609,336,271
포바이포 (389140)	13,570	320	2.42	13,660	14,100	13,360	188,649	2,567,176,495
대명에너지 (389260)	26,400	500	1.93	25,950	26,800	25,650	96,617	2,532,325,150
인벤티지랩 (389470)	33,400	2850	9.33	31,450	36,550	31,050	811,021	27,500,995,325
에스비비테크 (389500)	21,350	400	1.91	20,950	21,750	20,650	27,585	582,055,250
넥스트바이오메디컬 (389650)	45,250	1000	2.26	44,250	45,300	43,800	36,630	1,637,494,950
유디엠텍 (389680)	654	9	1.4	645	660	637	191,011	123,891,958
코닉오토메이션 (391710)	1,544	0	0	1,545	1,571	1,538	42,984	66,390,277
토마토시스템 (393210)	6,830	-10	-.15	6,880	6,880	6,670	149,797	1,015,637,690
더블유씨피 (393890)	7,100	30	.42	7,130	7,210	7,070	117,807	838,401,745
대진첨단소재 (393970)	8,880	-20	-.22	8,910	8,940	8,790	48,039	425,142,410
오픈엣지테크놀로지 (394280)	13,270	330	2.55	13,010	13,435	12,970	67,300	885,231,915
쓰리빌리언 (394800)	6,890	230	3.45	6,660	6,960	6,570	486,467	3,327,273,395
넥스트칩 (396270)	6,190	-640	-9.37	6,510	6,580	6,180	255,321	1,611,645,710
세아메카닉스 (396300)	3,000	-70	-2.28	3,070	3,120	2,975	433,522	1,309,494,906
워트 (396470)	7,800	50	.65	7,700	7,820	7,670	28,932	223,359,760
에이프릴바이오 (397030)	20,000	1900	10.5	18,760	20,350	18,570	1,060,486	20,553,258,115
에스지헬스케어 (398120)	3,170	-100	-3.06	3,270	3,315	3,145	85,655	273,947,755
가온칩스 (399720)	45,800	1600	3.62	44,200	46,150	43,850	55,071	2,490,539,125
코난테크놀로지 (402030)	39,550	800	2.06	38,800	39,550	38,050	64,307	2,494,536,275
그린리소스 (402490)	13,750	220	1.63	13,440	13,790	13,440	10,713	145,756,740
우듬지팜 (403490)	1,929	-8	-.41	1,937	1,990	1,903	771,839	1,496,671,045
HPSP (403870)	26,050	0	0	25,850	26,150	25,550	337,860	8,722,747,675
플라즈맵 (405000)	8,950	130	1.47	8,820	8,980	8,650	1,444	12,663,100
큐알티 (405100)	13,290	260	2	13,060	13,300	12,910	27,350	356,851,535
나라셀라 (405920)	2,450	-30	-1.21	2,450	2,480	2,445	20,083	49,230,605
뷰티스킨 (406820)	13,060	-20	-.15	13,300	13,300	12,900	2,925	38,102,290
꿈비 (407400)	7,480	-30	-.4	7,510	7,520	7,400	73,973	550,107,955
스튜디오미르 (408900)	4,425	-105	-2.32	4,480	4,880	4,350	12,190,251	56,861,828,133
메쎄이상 (408920)	2,445	5	.2	2,445	2,485	2,405	94,212	230,300,170
샌즈랩 (411080)	8,270	60	.73	8,210	8,270	8,100	44,018	358,944,500
레이저쎌 (412350)	3,290	200	6.47	3,090	3,690	3,060	898,596	3,085,200,952
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,210	100	1.41	7,070	7,210	7,020	61,206	436,261,890
씨피시스템 (413630)	1,270	-6	-.47	1,288	1,288	1,256	115,345	145,775,568
비아이매트릭스 (413640)	17,600	490	2.86	17,100	17,910	16,700	202,188	3,462,542,610
스튜디오삼익 (415380)	8,830	0	0	8,770	8,850	8,730	12,229	107,361,310
신성에스티 (416180)	42,200	1300	3.18	43,700	44,550	41,200	207,748	8,914,697,675
나노팀 (417010)	5,400	20	.37	5,400	5,430	5,260	33,390	179,248,140
핑거스토리 (417180)	2,580	-20	-.77	2,600	2,615	2,555	129,563	333,861,257
LS머트리얼즈 (417200)	10,690	30	.28	10,680	10,760	10,620	117,880	1,257,897,030
제이아이테크 (417500)	3,515	45	1.3	3,455	3,530	3,390	95,232	328,646,335
트루엔 (417790)	9,710	-10	-.1	9,720	9,720	9,580	16,840	161,904,330
저스템 (417840)	10,640	250	2.41	10,350	11,080	10,270	116,299	1,232,296,350
오브젠 (417860)	19,600	-450	-2.24	20,200	20,250	19,100	68,683	1,340,982,965
모델솔루션 (417970)	11,450	250	2.23	11,200	11,500	10,870	22,732	257,740,800
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,970	-10	-.25	3,980	4,075	3,935	104,891	417,113,217
KT밀리의서재 (418470)	19,190	1070	5.91	18,010	19,450	18,010	126,571	2,405,181,195
제이오 (418550)	8,500	-30	-.35	8,480	8,520	8,410	41,403	350,068,660
E8 (418620)	4,515	-120	-2.59	4,660	4,660	4,450	159,821	722,608,847
삼기에너지솔루션즈 (419050)	1,817	-24	-1.3	1,849	1,850	1,797	318,457	576,447,990
엔젯 (419080)	7,100	-220	-3.01	7,230	7,380	7,100	17,209	123,199,500
산돌 (419120)	9,950	-250	-2.45	10,200	10,480	9,950	156,791	1,603,725,760
SAMG엔터 (419530)	76,600	-600	-.78	77,400	78,500	75,800	69,898	5,371,757,250
비스토스 (419540)	1,471	7	.48	1,465	1,471	1,428	216,219	311,787,623
제이투케이바이오 (420570)	11,100	150	1.37	10,950	11,180	10,570	123,588	1,351,465,650
기가비스 (420770)	24,850	50	.2	24,800	25,200	24,400	19,410	479,851,300
벨로크 (424760)	940	-1	-.11	941	941	928	58,627	54,663,641
이뮨온시아 (424870)	5,880	260	4.63	5,940	6,070	5,730	4,042,420	23,884,424,110
스마트레이더시스템 (424960)	8,050	-30	-.37	8,080	8,090	7,940	53,682	429,374,960
마이크로투나노 (424980)	8,400	-300	-3.45	8,590	8,590	8,280	33,087	277,035,880
티이엠씨 (425040)	7,260	130	1.82	7,130	7,260	7,000	94,305	668,763,530
티에프이 (425420)	29,800	-200	-.67	30,350	30,800	29,500	38,256	1,157,261,900
시지트로닉스 (429270)	6,400	-30	-.47	6,500	6,600	6,290	67,181	433,014,870
신영스팩8호 (430220)	2,260	20	.89	2,240	2,270	2,230	93,685	210,701,662
한싹 (430690)	5,640	-90	-1.57	5,730	5,790	5,640	132,172	750,742,945
케이쓰리아이 (431190)	5,150	-40	-.77	5,150	5,190	5,090	29,872	153,103,645
와이랩 (432430)	5,440	-110	-1.98	5,510	5,640	5,370	73,446	401,607,020
케이엔에스 (432470)	10,980	160	1.48	10,910	11,120	10,700	28,349	309,915,870
퀄리타스반도체 (432720)	14,720	530	3.74	14,190	14,720	14,010	88,083	1,266,519,930
엠에프씨 (432980)	3,940	-10	-.25	3,910	4,010	3,895	7,796	30,599,475
모니터랩 (434480)	4,180	-5	-.12	4,265	4,265	4,100	60,318	250,153,695
에르코스 (435570)	20,050	-600	-2.91	20,150	21,100	19,990	117,601	2,404,978,780
삼현 (437730)	13,190	320	2.49	12,890	13,370	12,800	115,116	1,503,204,310
버넥트 (438700)	4,750	110	2.37	4,640	4,925	4,520	112,504	527,789,671
마녀공장 (439090)	19,100	-40	-.21	19,190	19,500	19,050	170,200	3,265,240,585
블루엠텍 (439580)	5,160	460	9.79	4,700	5,520	4,685	17,731,406	93,266,147,506
파두 (440110)	12,090	90	.75	12,170	12,170	11,890	69,377	834,415,855
HB인베스트먼트 (440290)	2,270	0	0	2,270	2,295	2,260	88,014	199,916,071
오픈놀 (440320)	5,470	40	.74	5,430	5,480	5,300	31,560	169,763,695
엔에이치스팩27호 (440820)	2,140	-5	-.23	2,140	2,145	2,140	28,354	60,700,870
파인엠텍 (441270)	9,280	2140	29.97	7,240	9,280	7,010	10,854,098	96,569,601,370
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,340	20	.19	10,320	10,340	10,320	40,221	415,450,830
레뷰코퍼레이션 (443250)	11,670	20	.17	11,630	11,770	11,450	10,072	116,830,995
에스피소프트 (443670)	6,830	40	.59	6,760	6,900	6,670	47,658	321,807,765
심플랫폼 (444530)	13,390	-330	-2.41	13,720	13,800	13,150	197,662	2,627,068,525
유안타제11호스팩 (444920)	2,040	5	.25	2,030	2,040	2,025	20,457	41,552,425
에이직랜드 (445090)	33,300	550	1.68	32,750	33,500	32,200	70,951	2,333,116,025
퓨릿 (445180)	6,670	160	2.46	6,510	6,710	6,440	49,775	328,722,725
비엔케이제1호스팩 (445360)	2,135	0	0	2,135	2,135	2,132	17,348	37,034,974
큐리옥스바이오시스템즈 (445680)	39,150	400	1.03	38,750	39,700	37,950	131,310	5,128,303,375
신영스팩9호 (445970)	2,135	0	0	2,130	2,135	2,130	124,356	265,722,345
유안타제12호스팩 (446150)	2,300	0	0	2,290	2,340	2,290	30,267	70,136,240
미래에셋비전스팩2호 (446190)	2,895	55	1.94	2,810	2,965	2,785	108,425	315,257,096
메가터치 (446540)	4,480	5	.11	4,460	4,700	4,370	1,296,749	5,909,712,685
하나26호스팩 (446750)	2,090	-5	-.24	2,085	2,090	2,085	22,397	46,703,445
키움제8호스팩 (446840)	2,150	10	.47	2,130	2,155	2,105	173,041	369,206,536
에코아이 (448280)	13,830	530	3.98	13,300	14,220	13,140	122,019	1,670,896,765
하나27호스팩 (448370)	2,100	10	.48	2,100	2,100	2,080	18,585	38,670,535
코츠테크놀로지 (448710)	25,350	2500	10.94	22,800	26,650	22,800	796,774	20,444,380,375
삼성스팩8호 (448740)	10,420	10	.1	10,420	10,430	10,415	8,719	90,849,480
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	13,490	90	.67	13,290	13,500	13,060	83,516	1,105,460,985
유안타제13호스팩 (449020)	2,085	0	0	2,080	2,090	2,080	11,083	23,092,615
하이제8호스팩 (450050)	2,055	0	0	2,055	2,065	2,055	5,001	10,279,680
하스 (450330)	8,040	100	1.26	7,920	8,040	7,850	11,234	88,826,605
인스웨이브 (450520)	4,210	-10	-.24	4,185	4,295	4,150	74,436	311,943,840
유안타제14호스팩 (450940)	2,040	-10	-.49	2,045	2,050	2,040	54,979	112,262,704
아스테라시스 (450950)	12,200	140	1.16	12,150	12,320	11,970	112,298	1,361,655,900
아이엠티 (451220)	10,500	100	.96	10,390	10,570	10,300	50,781	530,192,310
삐아 (451250)	12,070	-40	-.33	12,210	12,300	12,010	117,681	1,425,101,560
엔에이치스팩29호 (451700)	2,060	5	.24	2,055	2,060	2,050	22,190	45,595,970
컨텍 (451760)	9,110	20	.22	9,140	9,140	9,020	14,178	128,564,775
제이엔비 (452160)	6,480	220	3.51	6,260	6,570	6,090	624,525	3,943,930,360
한빛레이저 (452190)	5,030	40	.8	4,970	5,040	4,950	98,475	490,551,375
민테크 (452200)	3,930	-20	-.51	3,950	3,965	3,900	45,701	179,257,597
한선엔지니어링 (452280)	6,640	-80	-1.19	6,760	6,770	6,600	35,258	233,964,945
캡스톤파트너스 (452300)	3,600	-40	-1.1	3,690	3,690	3,575	127,092	458,223,095
이닉스 (452400)	12,450	1900	18.01	10,800	13,510	10,580	9,615,217	117,206,146,555
사피엔반도체 (452430)	27,600	1500	5.75	26,100	28,300	25,900	69,937	1,905,397,650
피아이이 (452450)	9,900	-100	-1	9,870	9,930	9,630	521,941	5,089,045,780
상상인제4호스팩 (452670)	2,025	0	0	2,030	2,035	2,025	12,978	26,330,955
신한제11호스팩 (452980)	2,030	10	.5	2,030	2,030	2,025	6,564	13,292,799
그리드위즈 (453450)	23,200	-200	-.85	23,700	23,700	22,700	73,870	1,702,920,300
에이에스텍 (453860)	17,860	-390	-2.14	18,350	18,350	17,690	26,209	468,322,685
하나29호스팩 (454640)	2,070	0	0	2,070	2,070	2,060	65,376	134,798,922
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,460	210	4	5,270	5,680	5,220	1,215,632	6,672,570,065
KB제25호스팩 (455250)	2,115	0	0	2,115	2,120	2,105	12,156	25,646,045
한화플러스제4호스팩 (455310)	2,045	0	0	2,045	2,045	2,040	9,096	18,592,470
엔젤로보틱스 (455900)	23,600	650	2.83	22,900	23,750	22,750	54,269	1,259,490,700
에스케이증권제9호스팩 (455910)	2,045	-5	-.24	2,050	2,057	2,045	39,751	81,346,099
아이씨티케이 (456010)	13,900	270	1.98	13,770	13,920	13,510	164,893	2,257,268,545
이엔셀 (456070)	12,240	-60	-.49	12,310	12,420	12,200	31,037	380,836,870
교보14호스팩 (456490)	2,145	0	0	2,140	2,145	2,125	6,433	13,766,060
한켐 (457370)	9,090	-80	-.87	9,150	9,270	8,900	86,296	779,996,730
우진엔텍 (457550)	26,800	250	.94	26,950	27,400	26,500	161,366	4,341,292,225
벡트 (457600)	3,210	-20	-.62	3,195	3,225	3,170	25,751	82,010,775
대신밸런스제16호스팩 (457630)	2,150	5	.23	2,145	2,160	2,145	9,504	20,495,180
에스케이증권제10호스팩 (457940)	2,070	0	0	2,080	2,080	2,065	4,503	9,301,045
한국제12호스팩 (458610)	2,140	10	.47	2,155	2,155	2,120	2,672	5,678,715
성우 (458650)	12,650	0	0	12,680	12,680	12,540	16,957	213,640,560
씨어스테크놀로지 (458870)	33,750	750	2.27	32,550	34,000	32,550	135,789	4,541,188,900
위츠 (459100)	7,080	80	1.14	7,000	7,080	6,960	23,307	163,428,320
나우로보틱스 (459510)	19,110	770	4.2	18,550	19,300	18,080	144,633	2,704,909,370
아이빔테크놀로지 (460470)	3,405	-10	-.29	3,390	3,450	3,360	60,155	205,191,215
에스엠씨지 (460870)	8,900	-170	-1.87	9,130	9,570	8,860	544,361	5,004,854,615
현대힘스 (460930)	18,540	240	1.31	18,290	18,560	18,220	52,043	958,664,800
피앤에스로보틱스 (460940)	14,200	610	4.49	13,550	14,340	13,430	69,486	970,770,105
아이엠비디엑스 (461030)	8,210	-10	-.12	8,050	8,330	8,050	36,343	296,528,860
아이스크림미디어 (461300)	22,050	-550	-2.43	22,300	22,800	21,700	46,250	1,015,219,400
에이치엠씨제6호스팩 (462020)	2,030	0	0	2,035	2,035	2,030	10,270	20,848,790
뉴키즈온 (462310)	13,430	-560	-4	14,150	14,650	13,210	3,051,414	42,793,290,520
이노스페이스 (462350)	17,010	-450	-2.58	17,460	17,510	17,000	24,979	429,743,360
라메디텍 (462510)	7,570	390	5.43	7,180	8,100	7,170	163,518	1,239,548,210
더즌 (462860)	5,630	-570	-9.19	6,140	6,230	5,580	12,027,103	69,662,983,075
아이지넷 (462980)	3,000	-25	-.83	3,020	3,020	2,975	89,134	266,630,335
뉴엔AI (463020)	44,450	2100	4.96	42,300	48,950	40,550	6,694,773	304,811,341,000
모티브링크 (463480)	9,400	-120	-1.26	9,390	9,520	9,270	51,433	480,611,270
에스오에스랩 (464080)	11,400	50	.44	11,290	11,600	11,020	197,492	2,214,273,555
티디에스팜 (464280)	11,270	480	4.45	10,730	11,690	10,730	82,881	943,684,555
한국제13호스팩 (464440)	2,125	-5	-.23	2,130	2,130	2,120	7,904	16,762,320
아이언디바이스 (464500)	3,240	50	1.57	3,160	3,270	3,110	142,025	450,306,125
닷밀 (464580)	2,780	0	0	2,790	2,790	2,735	112,860	311,745,099
KB제27호스팩 (464680)	2,017	2	.1	2,015	2,025	2,015	32,696	65,902,333
교보15호스팩 (465320)	2,095	-35	-1.64	2,110	2,120	2,095	42,827	90,255,020
인스피언 (465480)	6,700	-50	-.74	6,680	6,770	6,610	19,073	127,268,445
클로봇 (466100)	19,800	640	3.34	19,250	20,300	18,960	1,023,354	20,121,658,850
사이냅소프트 (466410)	13,900	-260	-1.84	14,590	14,680	13,650	406,117	5,733,081,965
엔에이치스팩30호 (466910)	2,030	5	.25	2,030	2,035	2,020	7,261	14,693,484
IBKS제23호스팩 (467930)	2,180	10	.46	2,170	2,180	2,160	2,574	5,563,115
유진스팩10호 (468760)	2,120	-5	-.24	2,110	2,130	2,110	42,008	89,163,538
IBKS제24호스팩 (469480)	2,125	-15	-.7	2,135	2,145	2,120	50,642	107,833,665
아이비젼웍스 (469750)	950	-20	-2.06	989	1,034	944	327,244	319,503,034
하나30호스팩 (469880)	2,040	10	.49	2,030	2,050	2,025	3,544	7,191,020
하나31호스팩 (469900)	2,015	-10	-.49	2,025	2,025	2,015	10,287	20,773,204
대신밸런스제17호스팩 (471050)	2,120	0	0	2,145	2,145	2,120	29,924	63,597,495
셀로맥스사이언스 (471820)	5,380	-130	-2.36	5,520	5,580	5,320	64,717	350,924,240
신영스팩10호 (472220)	2,175	0	0	2,175	2,185	2,150	40,079	86,789,705
에스케이증권제11호스팩 (472230)	2,035	0	0	2,040	2,040	2,025	4,032	8,166,670
폰드그룹 (472850)	11,510	-1140	-9.01	12,480	12,630	11,230	569,993	6,659,431,425
에스케이증권제12호스팩 (473000)	2,040	-5	-.24	2,050	2,050	2,040	2,342	4,787,855
유안타제15호스팩 (473050)	2,000	-5	-.25	2,005	2,010	2,000	11,540	23,105,705
비엔케이제2호스팩 (473370)	2,000	-5	-.25	2,010	2,010	2,000	62,504	125,111,955
에스케이증권제13호스팩 (473950)	2,020	5	.25	2,030	2,030	2,015	3,544	7,155,674
노머스 (473980)	33,900	-250	-.73	34,250	34,250	33,600	69,075	2,344,520,550
루미르 (474170)	7,570	-10	-.13	7,530	7,610	7,430	69,371	521,038,755
유안타제16호스팩 (474490)	2,015	10	.5	2,015	2,015	2,000	11,557	23,168,445
RF시스템즈 (474610)	4,405	-15	-.34	4,445	4,465	4,390	132,546	585,678,749
링크솔루션 (474650)	20,950	2870	15.87	18,080	21,300	17,980	567,275	11,440,960,610
신한제12호스팩 (474660)	2,040	-20	-.97	2,060	2,075	2,035	50,104	102,399,275
신한제13호스팩 (474930)	2,130	0	0	2,100	2,130	2,100	999	2,118,100
하나32호스팩 (475240)	2,130	0	0	2,130	2,130	2,105	4,514	9,569,670
하나33호스팩 (475250)	2,115	0	0	2,110	2,115	2,105	1,122	2,367,390
씨메스 (475400)	22,400	600	2.75	21,850	22,800	21,600	57,559	1,267,058,950
키스트론 (475430)	6,050	-220	-3.51	6,310	6,310	6,000	246,660	1,503,474,945
미트박스 (475460)	17,060	-720	-4.05	18,200	18,450	17,060	2,318,306	41,594,200,215
에이럭스 (475580)	11,460	-100	-.87	11,650	11,700	11,320	133,466	1,526,661,140
에스켐 (475660)	4,925	40	.82	4,885	4,945	4,835	8,826	42,902,380
오름테라퓨틱 (475830)	22,000	500	2.33	21,250	22,050	21,100	163,650	3,547,821,650
토모큐브 (475960)	25,600	100	.39	25,300	25,800	24,950	84,642	2,137,270,325
오가노이드사이언스 (476040)	36,250	-950	-2.55	36,350	36,650	35,500	190,897	6,876,989,775
온코닉테라퓨틱스 (476060)	30,500	500	1.67	29,700	30,750	29,400	757,241	22,826,600,275
M83 (476080)	13,550	80	.59	13,620	13,620	13,410	25,166	339,756,200
에이치엠씨제7호스팩 (477340)	2,000	0	0	2,005	2,005	1,996	2,977	5,950,258
미래에셋비전스팩4호 (477380)	2,030	15	.74	2,035	2,035	2,015	5,035	10,169,565
미래에셋비전스팩5호 (477470)	2,097	2	.1	2,085	2,100	2,085	2,542	5,302,864
DB금융스팩12호 (477760)	2,095	0	0	2,085	2,095	2,080	28,542	59,381,490
이베스트스팩6호 (478110)	2,010	5	.25	2,015	2,015	2,005	5,242	10,511,530
KB제29호스팩 (478390)	2,065	5	.24	2,065	2,070	2,065	9,517	19,652,720
미래에셋비전스팩6호 (478440)	2,015	10	.5	2,005	2,030	2,005	26,133	52,687,740
블랙야크아이앤씨 (478560)	3,575	0	0	3,575	3,600	3,550	20,826	74,298,785
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,060	-5	-.24	2,060	2,065	2,060	19,965	41,139,171
위너스 (479960)	14,550	-100	-.68	14,610	14,680	14,460	11,174	162,274,040
에이유브랜즈 (481070)	22,250	-250	-1.11	22,550	23,000	21,750	25,989	579,696,800
엔에이치스팩31호 (481890)	2,030	10	.5	2,030	2,035	2,020	28,756	58,302,590
교보16호스팩 (482520)	2,040	5	.25	2,040	2,045	2,035	12,957	26,368,555
삼양엔씨켐 (482630)	18,080	180	1.01	17,840	18,360	17,620	54,007	965,159,790
미래에셋비전스팩7호 (482680)	2,000	-5	-.25	2,005	2,005	2,000	16,072	32,215,390
대신밸런스제19호스팩 (482690)	2,085	10	.48	2,075	2,090	2,075	4,812	9,988,940
하나34호스팩 (484130)	2,070	-10	-.48	2,075	2,075	2,070	1,538	3,183,920
티엑스알로보틱스 (484810)	14,190	230	1.65	13,930	14,310	13,780	65,438	916,517,145
KB제30호스팩 (486630)	2,065	0	0	2,060	2,065	2,060	3,724	7,671,705
신한제14호스팩 (487360)	2,025	-5	-.25	2,025	2,030	2,020	20,109	40,623,010
키움제10호스팩 (487720)	2,090	-5	-.24	2,085	2,115	2,085	1,511	3,163,285
신한제15호스팩 (487830)	2,045	5	.25	2,045	2,045	2,035	1,912	3,891,210
유진스팩11호 (488060)	2,030	-5	-.25	2,030	2,032	2,030	2,583	5,243,590
교보17호스팩 (489210)	2,035	-15	-.73	2,045	2,045	2,035	8,928	18,205,770
바이오비쥬 (489460)	21,400	650	3.13	20,400	21,800	20,100	537,833	11,315,471,500
키움제11호스팩 (489480)	2,080	15	.73	2,095	2,095	2,065	5,479	11,330,615
엘케이켐 (489500)	19,150	270	1.43	18,900	19,230	18,850	23,200	441,664,290
디비금융제13호스팩 (489730)	2,030	5	.25	2,030	2,030	2,020	1,543	3,121,130
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,000	0	0	2,005	2,005	1,995	5,400	10,796,100
신한제16호스팩 (496070)	2,020	0	0	2,020	2,025	2,015	26,065	52,596,420
한화플러스제5호스팩 (498390)	2,005	5	.25	2,010	2,010	1,998	18,947	37,932,566
글로벌에스엠 (900070)	478	-15	-3.04	495	495	478	401,909	193,691,488
애머릿지 (900100)	1,063	-5	-.47	1,069	1,079	1,051	31,558	33,420,409
이스트아시아홀딩스 (900110)	88	-1	-1.12	90	91	87	22,098,855	1,953,507,893
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	910	-4	-.44	914	914	903	439,034	398,623,223
로스웰 (900260)	915	18	2.01	900	930	891	383,894	348,606,911
헝셩그룹 (900270)	239	-2	-.83	246	248	238	6,930,602	1,674,651,264
GRT (900290)	3,075	-15	-.49	3,110	3,135	3,055	176,857	544,686,452
오가닉티코스메틱 (900300)	596	-9	-1.49	605	610	586	2,159,124	1,290,997,689
컬러레이 (900310)	770	0	0	770	787	754	184,485	141,588,123
윙입푸드 (900340)	1,287	10	.78	1,272	1,292	1,250	302,633	385,530,698
SBI핀테크솔루션즈 (950110)	4,930	0	0	4,925	4,930	4,925	164,470	810,563,380
엑세스바이오 (950130)	5,260	-20	-.38	5,290	5,320	5,240	68,764	361,588,040
잉글우드랩 (950140)	14,560	460	3.26	14,190	15,200	13,840	526,767	7,750,746,880
코오롱티슈진 (950160)	43,750	1550	3.67	42,550	44,700	42,100	373,888	16,256,312,075
JTC (950170)	7,050	50	.71	7,130	7,270	6,980	256,919	1,831,076,590
고스트스튜디오 (950190)	10,570	200	1.93	10,480	11,000	10,210	145,084	1,543,040,275
소마젠 (950200)	4,020	-20	-.5	4,010	4,050	3,980	14,315	57,308,350
네오이뮨텍 (950220)	1,139	54	4.98	1,130	1,200	1,100	3,584,890	4,140,044,200

Leave a Comment 응답 취소