KOSDAQ 일별 조회 데이터 [1805] (2025-08-25)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	184,100	8800	5.02	179,300	186,500	179,200	188,784	34,662,257,850
중앙에너비스 (000440)	14,540	90	.62	14,450	14,720	14,450	5,061	73,995,400
디비금융제14호스팩 (0004Y0)	1,998	3	.15	1,996	1,998	1,993	65,786	131,389,593
에스엔시스 (0008Z0)	39,200	-1250	-3.09	41,700	41,800	38,350	290,106	11,430,748,900
신라섬유 (001000)	2,160	0	0	2,120	2,160	2,025	364,228	760,299,671
제이피아이헬스케어 (0010V0)	20,450	300	1.49	20,250	20,900	20,050	586,247	11,950,121,175
안국약품 (001540)	7,570	-60	-.79	7,630	7,690	7,550	21,627	164,355,175
무림SP (001810)	1,606	5	.31	1,601	1,634	1,595	173,608	278,371,341
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,610	20	.44	4,595	4,615	4,540	14,718	67,338,445
삼일기업공사 (002290)	3,415	-15	-.44	3,475	3,480	3,415	24,415	83,739,120
한탑 (002680)	740	-2	-.27	750	750	733	40,795	30,028,129
신신제약 (002800)	5,690	60	1.07	5,640	5,730	5,640	65,364	372,567,680
선광 (003100)	19,200	230	1.21	19,000	19,300	19,000	6,903	132,340,440
대주산업 (003310)	1,706	4	.24	1,702	1,741	1,698	139,158	237,949,040
하림지주 (003380)	8,530	70	.83	8,480	8,570	8,470	243,269	2,073,770,325
KB제32호스팩 (0037T0)	1,997	1	.05	1,996	2,000	1,996	39,816	79,597,108
에이스침대 (003800)	28,000	550	2	27,550	28,300	27,550	3,036	84,886,950
교보18호스팩 (0041B0)	1,995	6	.3	1,990	1,996	1,989	216,348	431,262,749
엘에스스팩1호 (0041J0)	1,997	3	.15	1,993	1,999	1,993	54,713	109,248,731
하나35호스팩 (0041L0)	1,990	2	.1	1,988	1,991	1,985	100,442	199,844,217
삼성스팩10호 (0044K0)	1,982	1	.05	1,981	1,984	1,980	493,388	977,735,292
한국가구 (004590)	5,000	-40	-.79	5,040	5,120	4,940	182,998	912,157,839
창해에탄올 (004650)	10,090	60	.6	10,110	10,160	10,030	18,359	185,128,040
대륙제관 (004780)	3,790	10	.26	3,780	3,805	3,780	9,221	35,023,026
동국산업 (005160)	3,500	-25	-.71	3,525	3,585	3,470	123,369	433,529,685
동진쎄미켐 (005290)	30,000	250	.84	30,150	30,300	29,850	157,171	4,712,762,050
푸드웰 (005670)	7,860	30	.38	7,790	8,270	7,650	335,003	2,663,669,210
대원산업 (005710)	11,600	0	0	11,630	11,730	11,320	34,317	396,007,300
한일사료 (005860)	3,625	85	2.4	3,570	3,635	3,550	195,011	700,261,470
매일홀딩스 (005990)	11,050	10	.09	11,100	11,150	10,910	10,088	111,164,000
국영지앤엠 (006050)	1,297	0	0	1,297	1,304	1,291	50,553	65,603,486
피제이전자 (006140)	5,150	100	1.98	5,100	5,190	5,100	45,908	235,739,210
동구바이오제약 (006620)	5,010	10	.2	5,020	5,030	4,975	16,382	81,992,005
서부T&D (006730)	9,160	60	.66	9,110	9,260	9,050	248,132	2,273,186,995
보성파워텍 (006910)	4,065	0	0	4,140	4,150	3,960	10,396,061	42,047,920,399
모헨즈 (006920)	3,120	-15	-.48	3,150	3,165	3,105	22,042	68,908,471
푸른저축은행 (007330)	10,050	50	.5	9,970	10,090	9,950	8,237	82,560,070
진양제약 (007370)	5,870	50	.86	5,830	5,950	5,810	25,239	147,412,460
네이처셀 (007390)	20,700	-50	-.24	21,350	21,350	20,450	471,073	9,803,358,200
와이엠 (007530)	2,710	-30	-1.09	2,710	2,735	2,700	16,719	45,236,405
대원 (007680)	4,600	15	.33	4,605	4,655	4,530	3,892	17,970,259
소노스퀘어 (007720)	859	-1	-.12	877	878	859	132,927	115,471,934
한일화학 (007770)	9,340	110	1.19	9,160	9,370	9,160	1,921	17,840,070
에스엠코어 (007820)	3,560	0	0	3,560	3,645	3,560	57,507	206,861,984
원풍물산 (008290)	508	9	1.8	500	519	500	59,947	30,457,810
원풍 (008370)	4,475	5	.11	4,470	4,485	4,445	14,735	65,760,145
부스타 (008470)	3,990	-10	-.25	4,000	4,000	3,962	9,872	39,358,475
대동기어 (008830)	17,360	-140	-.8	17,210	17,450	17,210	75,461	1,307,968,175
삼아제약 (009300)	17,440	400	2.35	17,040	17,440	17,010	13,551	232,890,020
포스코엠텍 (009520)	13,680	70	.51	13,700	13,810	13,650	123,399	1,691,236,325
삼보산업 (009620)	1,791	-13	-.72	1,817	1,889	1,791	242,863	444,992,375
이렘 (009730)	1,004	-16	-1.57	1,020	1,030	989	1,095,525	1,098,961,438
엠에스씨 (009780)	8,360	160	1.95	8,200	8,470	8,200	31,968	266,154,000
대한광통신 (010170)	1,177	75	6.81	1,123	1,234	1,123	8,006,004	9,484,958,979
흥국 (010240)	5,220	-70	-1.32	5,290	5,330	5,220	15,292	80,156,170
아이티센엔텍 (010280)	1,013	12	1.2	1,001	1,017	999	158,302	159,290,406
오리콤 (010470)	6,020	30	.5	6,080	6,190	6,020	15,895	96,405,380
경동제약 (011040)	5,870	-10	-.17	5,890	5,930	5,850	21,800	128,020,555
형지I&C (011080)	816	-1	-.12	813	838	808	575,644	470,779,904
유니크 (011320)	3,855	-5	-.13	3,865	3,900	3,830	31,960	123,446,707
서한 (011370)	965	39	4.21	930	978	930	955,707	917,347,548
세보엠이씨 (011560)	12,020	110	.92	12,000	12,090	11,850	19,333	231,028,950
뉴인텍 (012340)	500	-3	-.6	501	505	485	429,239	212,512,813
원일특강 (012620)	8,050	130	1.64	7,940	8,100	7,870	26,514	211,834,030
리드코프 (012700)	4,130	15	.36	4,105	4,220	4,105	38,600	159,931,045
신일제약 (012790)	6,290	20	.32	6,270	6,340	6,190	29,702	186,440,540
모베이스전자 (012860)	1,440	5	.35	1,449	1,449	1,430	30,843	44,292,410
하이록코리아 (013030)	30,950	300	.98	31,050	31,550	30,700	51,759	1,610,728,675
동원개발 (013120)	2,940	-5	-.17	2,945	2,970	2,875	112,035	326,816,646
아진산업 (013310)	3,745	30	.81	3,715	3,795	3,685	1,047,375	3,913,475,848
THE CUBE& (013720)	1,184	109	10.14	1,075	1,217	1,075	1,013,796	1,181,899,446
스페코 (013810)	2,830	-30	-1.05	2,880	2,940	2,830	54,695	156,294,475
아가방컴퍼니 (013990)	5,030	40	.8	5,060	5,110	5,030	56,076	283,963,600
메디앙스 (014100)	2,105	-50	-2.32	2,140	2,175	2,055	29,719	62,072,785
원익큐브 (014190)	1,472	-5	-.34	1,489	1,495	1,471	183,009	270,502,960
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,570	25	1.62	1,550	1,572	1,544	100,109	156,423,360
고려제약 (014570)	4,560	-95	-2.04	4,695	4,695	4,415	18,790	86,539,055
성광벤드 (014620)	30,500	1350	4.63	29,650	30,850	29,500	225,870	6,846,537,900
오리엔탈정공 (014940)	6,750	200	3.05	6,840	6,930	6,560	1,051,534	7,075,465,485
삼륭물산 (014970)	7,770	50	.65	7,710	7,950	7,620	52,212	403,586,310
코콤 (015710)	4,030	40	1	3,990	4,390	3,990	824,969	3,474,484,930
성우하이텍 (015750)	6,170	-110	-1.75	6,290	6,310	6,030	369,708	2,268,338,305
리더스코스메틱 (016100)	2,450	-15	-.61	2,465	2,515	2,415	24,034	58,654,215
SGC E&C (016250)	15,680	80	.51	15,850	15,850	15,680	789	12,434,550
큐캐피탈 (016600)	265	3	1.15	262	267	262	230,785	61,092,542
디모아 (016670)	6,100	-170	-2.71	6,280	6,330	5,940	7,488	45,780,020
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,228	2	.16	1,234	1,240	1,220	64,500	79,392,026
신원종합개발 (017000)	2,650	-15	-.56	2,665	2,695	2,635	17,970	47,771,105
인터엠 (017250)	1,070	-5	-.47	1,080	1,080	1,062	48,399	51,968,762
삼현철강 (017480)	4,610	110	2.44	4,535	4,675	4,530	26,513	121,701,040
세명전기 (017510)	12,000	30	.25	12,010	12,340	11,800	671,620	8,093,690,425
대림제지 (017650)	7,140	0	0	7,140	7,170	7,080	4,256	30,253,535
한국알콜 (017890)	9,410	150	1.62	9,330	9,450	9,290	33,031	309,614,850
유니슨 (018000)	1,000	-46	-4.4	1,046	1,069	991	2,762,550	2,788,143,479
진로발효 (018120)	19,440	160	.83	19,300	19,440	19,290	1,899	36,747,560
브이티 (018290)	38,500	-400	-1.03	39,200	39,200	38,000	269,840	10,364,848,875
삼목에스폼 (018310)	19,720	160	.82	19,560	19,840	19,540	3,113	61,421,920
우진비앤지 (018620)	977	0	0	977	983	959	16,230	15,771,258
서울제약 (018680)	3,330	15	.45	3,310	3,330	3,290	3,952	13,063,540
바른손 (018700)	1,184	-1	-.08	1,185	1,191	1,171	71,021	83,672,459
베뉴지 (019010)	2,290	0	0	2,295	2,300	2,275	11,002	25,178,890
와이지-원 (019210)	5,470	20	.37	5,450	5,500	5,420	57,905	315,942,060
일지테크 (019540)	4,285	95	2.27	4,190	4,330	4,190	23,868	101,057,580
SBI인베스트먼트 (019550)	775	3	.39	775	785	770	247,559	191,899,866
플루토스 (019570)	315	3	.96	314	319	305	242,947	75,790,459
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,740	50	1.86	2,850	2,850	2,670	20,622	55,602,555
서연탑메탈 (019770)	3,925	-55	-1.38	3,980	3,985	3,920	35,912	141,188,378
에너토크 (019990)	7,960	240	3.11	7,830	8,070	7,800	361,204	2,871,591,975
대신정보통신 (020180)	1,012	2	.2	1,014	1,025	1,011	176,109	178,912,128
대동금속 (020400)	6,000	-110	-1.8	6,110	6,110	5,890	4,178	25,053,030
시공테크 (020710)	3,825	10	.26	3,810	3,845	3,800	43,442	165,618,572
대호특수강 (021040)	1,234	4	.33	1,230	1,272	1,217	18,259	22,412,598
대호특수강우 (021045)	2,775	-45	-1.6	2,830	2,830	2,740	1,560	4,294,075
에이티넘인베스트 (021080)	2,520	40	1.61	2,490	2,530	2,490	92,467	232,552,415
KCC건설 (021320)	5,090	10	.2	5,130	5,130	5,040	4,249	21,587,390
한국큐빅 (021650)	2,380	30	1.28	2,350	2,380	2,335	10,145	23,854,330
메이슨캐피탈 (021880)	322	-4	-1.23	326	330	320	256,173	82,906,784
티케이지애강 (022220)	861	0	0	869	869	854	25,197	21,612,097
태광 (023160)	23,100	600	2.67	22,700	23,400	22,350	243,233	5,590,448,025
유진기업 (023410)	3,465	15	.43	3,460	3,470	3,445	37,529	129,942,385
제이스코홀딩스 (023440)	1,673	-42	-2.45	1,705	1,715	1,665	290,089	486,532,343
삼보판지 (023600)	9,520	90	.95	9,430	9,520	9,410	6,097	57,850,100
한국캐피탈 (023760)	789	-2	-.25	794	798	786	131,747	104,495,278
플레이위드 (023770)	3,905	-35	-.89	4,100	4,100	3,880	22,504	88,561,995
동일스틸럭스 (023790)	964	34	3.66	930	983	928	763,447	727,015,288
풍국주정 (023900)	9,350	-10	-.11	9,390	9,450	9,280	6,685	62,303,400
대한약품 (023910)	29,750	250	.85	29,550	30,100	29,500	26,316	783,508,475
흥구석유 (024060)	12,050	280	2.38	11,980	12,120	11,930	53,099	639,463,350
KB오토시스 (024120)	3,630	-10	-.27	3,640	3,670	3,605	12,916	46,888,000
한일단조 (024740)	2,130	0	0	2,140	2,170	2,120	159,109	340,991,474
유성티엔에스 (024800)	2,430	-45	-1.82	2,485	2,585	2,400	45,395	110,293,615
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,780	-130	-1.19	10,820	10,900	10,620	11,919	127,949,170
KBI메탈 (024840)	1,775	-7	-.39	1,785	1,800	1,772	120,393	214,194,700
HLB이노베이션 (024850)	1,483	0	0	1,460	1,541	1,460	305,518	455,969,937
케이피에프 (024880)	4,730	45	.96	4,685	4,755	4,645	31,571	148,818,045
경창산업 (024910)	1,623	4	.25	1,624	1,629	1,617	23,170	37,576,267
PN풍년 (024940)	4,510	-5	-.11	4,585	4,585	4,460	35,052	158,014,565
삼천리자전거 (024950)	4,705	5	.11	4,710	4,745	4,585	185,825	864,223,140
시노펙스 (025320)	6,660	20	.3	6,660	6,780	6,660	229,334	1,540,282,320
DH오토웨어 (025440)	804	11	1.39	785	825	785	97,666	79,045,196
한국선재 (025550)	3,285	25	.77	3,260	3,330	3,260	68,782	226,797,065
한국정보통신 (025770)	8,890	150	1.72	8,730	8,900	8,730	8,481	74,968,750
신라에스지 (025870)	5,670	40	.71	5,640	5,690	5,620	1,860	10,484,330
케이씨피드 (025880)	2,875	35	1.23	2,870	2,885	2,805	65,523	186,619,958
동화기업 (025900)	10,220	610	6.35	9,820	10,320	9,750	130,618	1,321,887,900
동신건설 (025950)	17,740	100	.57	17,610	18,140	17,610	9,906	176,133,700
아난티 (025980)	10,120	290	2.95	9,940	10,250	9,820	1,578,537	15,841,925,135
제이에스티나 (026040)	4,120	-15	-.36	4,185	4,235	4,020	489,353	2,034,094,898
특수건설 (026150)	6,950	20	.29	6,970	7,030	6,930	23,634	164,672,180
광진실업 (026910)	2,825	-30	-1.05	2,855	2,880	2,700	16,567	46,550,721
서울전자통신 (027040)	238	1	.42	236	248	231	192,518	45,283,133
코리아나 (027050)	2,730	45	1.68	2,690	2,735	2,680	206,145	559,852,197
아주IB투자 (027360)	2,190	35	1.62	2,170	2,205	2,160	162,501	355,104,562
상보 (027580)	970	4	.41	967	980	967	109,796	106,859,637
팜스토리 (027710)	1,194	4	.34	1,190	1,210	1,190	55,567	66,657,943
대성창투 (027830)	1,750	15	.86	1,739	1,774	1,739	75,446	132,531,160
휴맥스홀딩스 (028080)	1,986	-3	-.15	1,985	2,010	1,970	6,467	12,854,168
HLB (028300)	37,050	-350	-.94	37,500	38,550	36,950	610,022	22,924,426,675
광무 (029480)	2,530	25	1	2,510	2,560	2,500	63,876	161,563,205
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,100	450	1.83	24,900	25,250	24,800	76,305	1,912,922,300
원익홀딩스 (030530)	6,470	770	13.51	6,020	6,600	5,930	9,444,031	60,499,591,050
양지사 (030960)	8,400	-70	-.83	8,390	8,460	8,360	41,738	350,759,240
아이즈비전 (031310)	1,651	6	.36	1,657	1,669	1,644	56,975	94,466,859
에스에이엠티 (031330)	2,965	-15	-.5	2,985	3,000	2,965	115,513	343,472,965
오스템 (031510)	1,045	-12	-1.14	1,058	1,062	1,045	17,229	18,067,636
디에이치엑스컴퍼니 (031860)	914	18	2.01	899	917	899	28,651	26,049,191
피에스케이홀딩스 (031980)	31,900	750	2.41	31,550	32,050	31,350	68,248	2,171,033,225
아즈텍WB (032080)	1,310	-34	-2.53	1,354	1,364	1,310	17,710	23,803,222
다우데이타 (032190)	15,790	610	4.02	15,340	15,860	15,340	74,951	1,178,497,505
삼일 (032280)	1,407	17	1.22	1,413	1,413	1,388	58,956	82,398,076
한국파마 (032300)	14,130	0	0	14,140	14,230	14,010	6,703	94,777,260
케이엠더블유 (032500)	12,380	200	1.64	12,240	12,540	12,140	98,141	1,217,494,470
TJ미디어 (032540)	5,910	0	0	5,920	5,950	5,830	1,831	10,798,660
피델릭스 (032580)	1,121	-3	-.27	1,116	1,132	1,116	46,811	52,570,012
유비케어 (032620)	4,115	-5	-.12	4,140	4,195	4,105	226,767	939,303,566
소프트센 (032680)	309	-2	-.64	305	317	305	911,295	283,084,016
소프트센우 (032685)	6,910	-890	-11.41	6,980	7,100	6,910	8,179	57,057,170
삼진 (032750)	4,100	60	1.49	4,060	4,105	4,060	7,984	32,605,429
엠젠솔루션 (032790)	999	22	2.25	969	1,026	965	149,508	149,465,031
판타지오 (032800)	518	-47	-8.32	533	536	488	1,694,713	877,621,015
우리기술 (032820)	3,915	195	5.24	3,865	3,985	3,750	23,079,164	89,802,390,882
비트컴퓨터 (032850)	5,100	70	1.39	5,060	5,160	5,060	51,220	261,965,500
더라미 (032860)	1,197	-1	-.08	1,191	1,210	1,175	82,156	98,127,065
원익 (032940)	6,200	300	5.08	6,050	6,230	5,970	408,141	2,512,971,870
동일기연 (032960)	11,330	70	.62	11,390	11,390	11,200	1,670	18,919,110
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	857	13	1.54	844	862	836	27,789	23,417,958
제룡전기 (033100)	35,250	300	.86	35,350	35,400	34,900	57,435	2,018,958,450
디지틀조선 (033130)	1,545	14	.91	1,520	1,560	1,520	99,935	153,869,835
엠케이전자 (033160)	7,890	140	1.81	7,850	7,950	7,800	26,168	206,477,125
시그네틱스 (033170)	615	3	.49	610	628	609	87,384	53,863,482
모아텍 (033200)	3,125	65	2.12	3,160	3,160	3,075	2,637	8,211,595
인성정보 (033230)	2,265	75	3.42	2,210	2,295	2,210	1,311,650	2,956,052,044
코웰패션 (033290)	2,165	-5	-.23	2,170	2,185	2,165	14,232	30,894,738
엠투엔 (033310)	1,950	40	2.09	1,910	1,950	1,903	34,566	66,517,542
제이씨현시스템 (033320)	5,030	55	1.11	5,030	5,110	4,995	54,615	275,180,060
좋은사람들 (033340)	2,520	-85	-3.26	2,610	2,615	2,425	8,083,516	20,465,012,305
동성화인텍 (033500)	30,850	-450	-1.44	31,800	32,100	30,400	459,363	14,152,471,450
파라텍 (033540)	1,401	11	.79	1,393	1,417	1,386	175,966	246,172,726
블루콤 (033560)	3,350	-10	-.3	3,360	3,390	3,330	30,187	101,040,920
네패스 (033640)	11,140	240	2.2	11,100	11,180	10,970	23,938	265,115,990
피노 (033790)	4,160	-5	-.12	4,165	4,265	4,120	161,818	675,896,435
티비씨 (033830)	691	1	.14	691	691	688	30,234	20,842,981
해성산업 (034810)	8,070	150	1.89	7,920	8,100	7,920	30,061	242,345,100
해성산업1우 (03481K)	7,700	120	1.58	7,590	7,700	7,580	1,941	14,748,680
조아제약 (034940)	1,043	6	.58	1,040	1,073	1,039	11,458	12,112,652
한국기업평가 (034950)	97,800	-300	-.31	97,800	98,500	97,600	1,373	134,535,100
그래디언트 (035080)	14,950	60	.4	14,840	15,080	14,760	15,472	231,543,770
프럼파스트 (035200)	3,820	-5	-.13	3,815	3,940	3,790	117,352	452,559,535
골드앤에스 (035290)	384	-1	-.26	385	391	381	134,055	51,461,180
기산텔레콤 (035460)	1,748	-2	-.11	1,750	1,767	1,726	102,950	179,982,862
KG이니시스 (035600)	10,290	70	.68	10,340	10,360	10,250	77,035	792,924,120
솔본 (035610)	4,155	0	0	4,160	4,195	4,145	9,006	37,494,075
바른손이앤에이 (035620)	488	1	.21	489	492	484	41,819	20,350,248
CJ ENM (035760)	77,600	1000	1.31	77,400	78,300	76,000	56,250	4,357,731,000
이지홀딩스 (035810)	3,820	30	.79	3,795	3,850	3,790	101,848	388,137,991
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	77,500	500	.65	78,000	78,200	77,000	275,519	21,387,230,400
예림당 (036000)	3,430	0	0	3,430	3,525	3,430	33,719	116,372,615
아비코전자 (036010)	6,420	120	1.9	6,430	6,530	6,380	76,349	492,826,985
케이티알파 (036030)	5,320	20	.38	5,310	5,360	5,250	31,986	169,756,060
위지트 (036090)	718	18	2.57	703	720	703	558,460	398,211,555
서울평가정보 (036120)	2,360	5	.21	2,345	2,380	2,340	49,696	117,129,539
에이치엠넥스 (036170)	934	1	.11	933	950	929	13,244	12,370,453
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,900	950	2.88	33,250	33,900	32,900	11,599	387,163,450
유니셈 (036200)	7,620	220	2.97	7,530	7,660	7,470	313,537	2,378,306,720
오상헬스케어 (036220)	16,330	730	4.68	15,750	16,330	15,620	23,541	376,826,040
대성미생물 (036480)	7,770	-150	-1.89	7,970	7,970	7,730	14,006	109,137,015
SFA반도체 (036540)	3,315	95	2.95	3,245	3,345	3,245	357,008	1,180,443,482
KZ정밀 (036560)	16,080	490	3.14	15,960	16,100	15,650	21,899	349,537,715
감성코퍼레이션 (036620)	5,580	-10	-.18	5,580	5,710	5,410	379,637	2,103,847,440
세종텔레콤 (036630)	5,410	10	.19	5,440	5,470	5,350	15,381	82,803,355
HRS (036640)	5,440	-10	-.18	5,490	5,490	5,420	34,694	188,649,715
삼양케이씨아이 (036670)	6,600	-90	-1.35	6,680	6,710	6,600	27,362	181,740,525
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,500	-15	-.99	1,542	1,542	1,500	86,978	131,441,845
나이스정보통신 (036800)	22,700	200	.89	22,700	22,700	22,500	1,064	24,075,200
에프에스티 (036810)	20,400	150	.74	20,450	20,650	20,300	48,191	984,062,525
솔브레인홀딩스 (036830)	43,050	950	2.26	42,700	43,100	42,200	20,087	859,178,775
진성티이씨 (036890)	12,070	-60	-.49	12,190	12,210	12,020	82,067	994,578,490
주성엔지니어링 (036930)	26,900	400	1.51	26,750	27,000	26,450	100,302	2,686,811,325
파워넷 (037030)	2,915	30	1.04	2,900	2,935	2,870	121,925	352,830,878
파세코 (037070)	6,040	-10	-.17	6,090	6,090	6,000	48,374	292,017,995
한국팩키지 (037230)	2,020	5	.25	2,075	2,075	2,000	16,265	32,926,435
인지디스플레 (037330)	1,391	21	1.53	1,371	1,399	1,371	56,473	78,273,340
성도이엔지 (037350)	4,670	10	.21	4,660	4,685	4,610	15,973	74,342,050
EG (037370)	5,810	20	.35	5,900	5,930	5,730	4,394	25,524,180
우리엔터프라이즈 (037400)	1,125	12	1.08	1,113	1,132	1,113	17,176	19,248,912
희림 (037440)	4,625	20	.43	4,605	4,655	4,605	22,774	105,430,379
삼지전자 (037460)	11,270	-110	-.97	11,390	11,510	11,230	37,342	422,985,810
쎄니트 (037760)	1,756	15	.86	1,736	1,757	1,729	62,592	109,027,020
엘컴텍 (037950)	835	12	1.46	826	839	823	195,578	163,080,917
제일테크노스 (038010)	6,280	0	0	6,320	6,350	6,240	13,591	85,246,620
루멘스 (038060)	815	-8	-.97	823	823	802	60,600	49,212,088
서린바이오 (038070)	6,960	70	1.02	6,870	6,990	6,870	12,367	85,778,240
에코플라스틱 (038110)	3,470	-35	-1	3,530	3,590	3,435	413,731	1,441,320,454
마크로젠 (038290)	15,720	250	1.62	15,520	15,740	15,480	13,186	205,334,200
레드캡투어 (038390)	12,110	120	1	12,060	12,230	12,000	31,697	383,374,610
바이오스마트 (038460)	3,075	20	.65	3,080	3,125	3,060	72,890	224,475,720
삼표시멘트 (038500)	3,305	-30	-.9	3,400	3,400	3,290	194,499	646,100,015
케이바이오 (038530)	277	7	2.59	274	278	271	431,730	118,736,005
상상인 (038540)	1,903	14	.74	1,905	1,925	1,890	19,827	37,775,852
위즈코프 (038620)	601	2	.33	600	604	597	125,727	75,507,573
에스넷 (038680)	3,920	25	.64	3,900	4,030	3,900	27,087	107,339,881
에코바이오 (038870)	3,935	50	1.29	3,890	3,960	3,890	29,316	115,085,265
아이에이 (038880)	183	11	6.4	172	188	172	11,653,244	2,106,514,961
파인디지털 (038950)	3,470	-15	-.43	3,485	3,500	3,440	467	1,623,575
현대에이치티 (039010)	6,950	-10	-.14	7,050	7,050	6,920	19,352	134,662,880
이건홀딩스 (039020)	4,955	305	6.56	4,720	4,980	4,720	1,351,063	6,600,619,988
이오테크닉스 (039030)	211,500	2500	1.2	213,500	213,500	208,000	54,074	11,394,114,500
오스코텍 (039200)	33,200	600	1.84	33,050	33,900	32,750	71,635	2,380,827,575
경남스틸 (039240)	3,015	0	0	3,015	3,040	3,000	32,681	98,497,610
인포뱅크 (039290)	5,990	70	1.18	6,000	6,150	5,970	37,856	227,893,560
세중 (039310)	1,507	1	.07	1,522	1,522	1,506	9,749	14,722,621
한국경제TV (039340)	5,660	-30	-.53	5,670	5,750	5,590	5,422	30,694,590
케이엘넷 (039420)	3,010	75	2.56	2,940	3,025	2,940	102,668	308,415,405
에스티아이 (039440)	17,820	210	1.19	17,840	17,870	17,680	67,461	1,199,698,100
다산네트웍스 (039560)	3,320	80	2.47	3,210	3,355	3,205	171,318	564,102,599
화성밸브 (039610)	10,250	-140	-1.35	10,430	10,450	10,180	91,853	942,817,470
한국정보공학 (039740)	2,840	-15	-.53	2,840	2,855	2,825	5,536	15,713,247
오로라 (039830)	21,950	3660	20.01	18,800	23,350	18,530	1,949,750	41,496,296,405
디오 (039840)	16,640	-150	-.89	16,750	16,900	16,520	26,787	446,613,365
나노엔텍 (039860)	3,550	-15	-.42	3,580	3,615	3,520	900,990	3,230,460,269
폴라리스AI (039980)	2,325	65	2.88	2,290	2,345	2,290	502,179	1,167,458,311
누리플렉스 (040160)	4,850	80	1.68	4,770	4,890	4,745	29,009	139,256,835
YTN (040300)	2,940	-40	-1.34	2,990	3,010	2,940	718,892	2,130,724,075
크레오에스지 (040350)	337	2	.6	343	343	323	734,489	241,901,426
정상제이엘에스 (040420)	6,380	40	.63	6,340	6,390	6,330	9,454	60,103,660
SG&G (040610)	1,806	27	1.52	1,779	1,812	1,776	23,978	43,079,772
아이씨디 (040910)	3,845	115	3.08	3,820	3,915	3,745	18,753	71,564,950
폴라리스오피스 (041020)	5,580	170	3.14	5,430	5,610	5,430	328,842	1,827,514,070
우리기술투자 (041190)	10,550	520	5.18	10,400	10,850	10,270	2,078,981	22,086,032,285
현대에버다임 (041440)	8,210	-20	-.24	8,150	8,260	8,130	64,651	529,554,320
한국전자인증 (041460)	4,270	55	1.3	4,255	4,285	4,230	98,914	421,385,460
에스엠 (041510)	144,100	-300	-.21	145,900	146,400	143,000	128,469	18,544,272,800
이엘씨 (041520)	8,210	110	1.36	8,270	8,270	8,010	5,974	48,520,630
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	27,700	-250	-.89	27,850	28,500	27,600	72,178	2,006,910,925
폴라리스AI파마 (041910)	6,320	20	.32	6,400	6,470	6,320	17,738	113,356,775
메디아나 (041920)	5,410	130	2.46	5,280	5,410	5,280	11,024	59,009,480
동아화성 (041930)	6,100	110	1.84	6,010	6,120	6,010	27,814	168,504,320
코미팜 (041960)	5,630	110	1.99	5,540	5,700	5,530	108,731	610,456,975
카페24 (042000)	39,800	0	0	40,300	40,300	39,650	86,379	3,447,296,400
케이피엠테크 (042040)	256	-3	-1.16	259	261	256	221,028	57,090,337
에스씨디 (042110)	1,350	0	0	1,348	1,372	1,348	44,787	60,732,041
비츠로테크 (042370)	8,310	240	2.97	8,350	8,490	8,290	100,334	839,376,710
네오위즈홀딩스 (042420)	23,500	600	2.62	22,950	23,500	22,700	1,918	44,734,300
링네트 (042500)	4,605	295	6.84	4,320	5,000	4,310	886,168	4,109,021,675
라온시큐어 (042510)	10,590	0	0	10,700	10,700	10,420	60,252	635,689,790
한스바이오메드 (042520)	7,580	-50	-.66	7,600	7,790	7,370	22,286	166,522,290
새로닉스 (042600)	9,000	90	1.01	9,090	9,150	8,900	11,033	99,104,120
상지건설 (042940)	11,550	320	2.85	11,290	11,680	11,290	140,037	1,611,587,045
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,933	-60	-3.01	1,960	1,988	1,904	414,965	806,020,962
바텍 (043150)	21,600	-100	-.46	22,000	22,000	21,550	19,512	422,721,825
파루 (043200)	1,133	-1	-.09	1,134	1,150	1,124	410,257	465,796,350
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,053	14	1.35	1,037	1,053	1,037	102,979	108,673,106
에쎈테크 (043340)	508	2	.4	506	510	502	28,972	14,606,329
디지아이 (043360)	2,260	100	4.63	2,170	2,260	2,170	26,272	58,206,064
피에이치에이 (043370)	10,930	120	1.11	10,860	10,990	10,710	13,072	141,991,650
웰킵스하이텍 (043590)	650	5	.78	652	653	647	18,899	12,285,798
KT지니뮤직 (043610)	2,210	15	.68	2,205	2,245	2,190	105,414	233,638,215
국순당 (043650)	4,455	0	0	4,455	4,485	4,420	17,306	77,098,639
서울리거 (043710)	995	-6	-.6	1,001	1,001	959	27,432	26,885,167
자연과환경 (043910)	733	0	0	734	745	733	482,954	355,612,999
KD (044180)	642	76	13.43	683	724	615	34,732,638	23,709,431,697
위닉스 (044340)	6,050	-70	-1.14	6,080	6,220	6,020	23,877	145,366,060
빌리언스 (044480)	389	-3	-.77	400	405	367	1,061,963	414,858,142
태웅 (044490)	38,050	1350	3.68	37,400	38,400	35,850	331,607	12,435,716,375
에이치케이 (044780)	1,322	0	0	1,322	1,334	1,307	12,400	16,382,249
이글벳 (044960)	4,285	55	1.3	4,230	4,310	4,230	11,187	47,566,860
에이치엔에스하이텍 (044990)	14,200	90	.64	14,110	14,250	14,100	1,833	25,936,160
오공 (045060)	2,560	-10	-.39	2,570	2,585	2,540	4,678	11,991,665
한양이엔지 (045100)	18,770	140	.75	18,660	18,860	18,620	40,941	766,232,615
성우테크론 (045300)	2,995	65	2.22	2,930	2,995	2,915	10,814	31,831,485
토탈소프트 (045340)	8,880	450	5.34	8,680	8,890	8,560	225,758	1,975,537,275
대아티아이 (045390)	5,210	200	3.99	5,080	5,250	5,040	472,267	2,431,727,105
정원엔시스 (045510)	1,006	1	.1	1,005	1,022	992	158,317	159,040,629
크린앤사이언스 (045520)	4,100	0	0	4,135	4,135	4,085	2,489	10,194,625
에이텍 (045660)	12,900	130	1.02	12,790	13,000	12,790	17,711	227,832,410
코아시아 (045970)	5,270	-330	-5.89	5,610	5,670	5,200	591,664	3,162,085,835
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,965	255	6.87	3,810	4,060	3,780	1,474,256	5,790,758,717
HLB파나진 (046210)	1,660	-71	-4.1	1,710	1,803	1,660	136,920	235,916,277
백금T&A (046310)	2,770	30	1.09	2,770	2,800	2,735	28,705	79,399,885
삼화네트웍스 (046390)	1,611	-27	-1.65	1,601	1,761	1,588	11,610,322	19,485,623,604
KG모빌리언스 (046440)	5,140	10	.19	5,130	5,200	5,070	81,541	419,087,830
서울반도체 (046890)	6,690	60	.9	6,640	6,700	6,640	58,096	387,683,690
우원개발 (046940)	3,210	10	.31	3,200	3,255	3,185	176,278	566,696,356
우리로 (046970)	1,259	12	.96	1,249	1,274	1,249	126,611	160,370,869
한빛소프트 (047080)	1,308	2	.15	1,338	1,338	1,295	24,826	32,503,586
파워로직스 (047310)	4,330	55	1.29	4,310	4,385	4,300	47,499	206,361,415
이스트소프트 (047560)	20,250	680	3.47	19,830	20,400	19,700	58,226	1,175,416,660
코데즈컴바인 (047770)	2,485	-70	-2.74	2,550	2,607	2,470	1,365,918	3,457,411,788
초록뱀미디어 (047820)	5,260	20	.38	5,240	5,440	5,210	75,549	400,460,750
HLB제약 (047920)	13,500	-90	-.66	13,700	14,080	13,500	126,296	1,733,410,805
현대바이오 (048410)	4,800	70	1.48	4,735	4,840	4,735	327,385	1,569,449,989
유라테크 (048430)	8,470	-30	-.35	8,500	8,680	8,300	27,868	235,380,900
대동스틸 (048470)	3,650	-50	-1.35	3,700	3,770	3,640	25,418	93,476,997
인트론바이오 (048530)	3,855	55	1.45	3,820	3,915	3,790	191,433	733,650,491
SM C&C (048550)	1,440	-3	-.21	1,432	1,454	1,432	771,713	1,112,230,808
TPC (048770)	1,917	18	.95	1,913	1,929	1,900	33,327	64,032,506
엔피케이 (048830)	1,109	9	.82	1,100	1,109	1,093	15,474	17,006,192
시너지이노베이션 (048870)	2,755	10	.36	2,765	2,765	2,735	123,824	340,768,686
대원미디어 (048910)	10,230	40	.39	10,210	10,400	10,180	52,294	537,840,260
인탑스 (049070)	15,590	430	2.84	15,230	15,610	15,230	17,865	277,371,995
기가레인 (049080)	467	-4	-.85	466	478	466	112,061	52,481,525
파인디앤씨 (049120)	885	-4	-.45	889	915	878	7,749	6,876,730
셀루메드 (049180)	572	2	.35	570	580	560	379,346	215,500,714
코메론 (049430)	10,870	170	1.59	10,750	10,910	10,750	7,011	75,858,370
SGA (049470)	2,840	125	4.6	2,725	2,970	2,630	3,792,541	10,603,674,713
오픈베이스 (049480)	2,450	30	1.24	2,430	2,460	2,430	65,672	160,655,370
유아이엘 (049520)	3,200	30	.95	3,175	3,220	3,175	69,679	222,970,965
잉크테크 (049550)	3,150	-10	-.32	3,340	3,340	3,110	6,829	21,359,105
재영솔루텍 (049630)	816	-9	-1.09	824	828	805	643,557	524,740,469
고려신용정보 (049720)	10,490	-20	-.19	10,580	10,580	10,390	23,655	247,513,475
승일 (049830)	8,760	20	.23	8,740	8,800	8,740	809	7,115,975
미래컴퍼니 (049950)	15,660	940	6.39	14,730	17,460	14,730	612,321	10,083,939,840
쎌바이오텍 (049960)	12,790	80	.63	12,710	12,870	12,710	4,125	52,706,470
비케이홀딩스 (050090)	1,035	-16	-1.52	1,051	1,081	1,021	284,407	295,009,188
캠시스 (050110)	862	11	1.29	851	873	849	239,269	205,044,975
ES큐브 (050120)	2,380	10	.42	2,420	2,435	2,360	32,690	78,233,813
에스폴리텍 (050760)	1,569	19	1.23	1,550	1,571	1,546	39,829	62,019,288
아세아텍 (050860)	2,130	35	1.67	2,095	2,130	2,095	21,755	45,754,600
쏠리드 (050890)	6,450	10	.16	6,510	6,590	6,430	199,674	1,296,891,700
수산아이앤티 (050960)	10,660	120	1.14	10,510	10,770	10,510	6,645	70,855,100
지어소프트 (051160)	8,680	140	1.64	8,540	8,710	8,500	33,384	286,415,590
토비스 (051360)	17,240	-10	-.06	17,480	17,480	17,130	39,259	676,176,950
인터플렉스 (051370)	8,580	220	2.63	8,470	8,650	8,470	72,781	623,246,105
피씨디렉트 (051380)	2,220	-15	-.67	2,210	2,260	2,205	91,915	204,089,675
YW (051390)	3,840	10	.26	3,835	3,840	3,830	7,673	29,427,115
나라엠앤디 (051490)	4,260	95	2.28	4,170	4,265	4,170	49,977	211,956,949
CJ프레시웨이 (051500)	29,100	-200	-.68	29,100	29,300	28,550	70,091	2,025,134,225
큐로홀딩스 (051780)	727	7	.97	728	733	723	20,094	14,639,261
중앙첨단소재 (051980)	2,895	0	0	2,960	3,010	2,885	1,692,182	4,935,890,014
에스티큐브 (052020)	7,420	120	1.64	7,300	7,820	7,300	245,637	1,858,579,920
iMBC (052220)	4,075	-60	-1.45	4,160	4,230	4,045	6,010,233	24,833,691,540
현대바이오랜드 (052260)	4,705	110	2.39	4,630	4,755	4,580	47,226	220,682,365
오션인더블유 (052300)	2,870	-15	-.52	2,890	2,900	2,850	20,406	58,537,295
코텍 (052330)	8,740	-30	-.34	8,870	8,870	8,690	23,535	205,673,640
코나아이 (052400)	52,500	300	.57	51,800	53,500	51,500	69,344	3,641,587,200
오성첨단소재 (052420)	1,415	3	.21	1,420	1,430	1,413	325,534	461,359,550
아이크래프트 (052460)	2,855	135	4.96	2,750	2,855	2,740	205,876	576,359,260
한네트 (052600)	4,495	80	1.81	4,425	4,615	4,420	247,988	1,122,520,063
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	12,000	330	2.83	11,700	12,100	11,700	56,501	675,305,185
아이톡시 (052770)	802	-33	-3.95	833	833	799	199,067	160,308,861
액토즈소프트 (052790)	6,270	40	.64	6,230	6,280	6,200	1,708	10,661,340
아이앤씨 (052860)	2,300	80	3.6	2,230	2,360	2,210	125,857	287,785,485
KX하이텍 (052900)	910	-1	-.11	913	919	908	124,768	113,763,725
바이넥스 (053030)	15,680	430	2.82	15,560	15,940	15,530	208,430	3,279,105,340
지에스이 (053050)	2,750	25	.92	2,710	2,775	2,710	51,098	140,600,694
세동 (053060)	1,405	47	3.46	1,365	1,409	1,363	121,911	169,271,236
케이엔솔 (053080)	10,780	-30	-.28	10,940	10,970	10,590	46,480	497,358,950
프리엠스 (053160)	8,530	-100	-1.16	8,580	8,720	8,500	8,292	71,076,700
금강철강 (053260)	4,195	-40	-.94	4,235	4,260	4,155	10,537	44,179,270
구영테크 (053270)	2,295	5	.22	2,295	2,330	2,280	26,277	60,182,350
예스24 (053280)	4,030	-10	-.25	4,040	4,060	4,020	37,543	151,281,675
NE능률 (053290)	2,315	45	1.98	2,255	2,335	2,255	36,519	83,976,675
한국정보인증 (053300)	7,050	40	.57	7,030	7,150	7,020	142,320	1,009,745,730
이니텍 (053350)	9,300	-90	-.96	9,320	9,370	9,120	32,597	300,559,210
세코닉스 (053450)	5,720	100	1.78	5,710	5,790	5,640	38,725	221,292,220
웹케시 (053580)	13,800	190	1.4	13,640	13,950	13,640	30,657	423,004,725
프로텍 (053610)	26,700	-100	-.37	26,950	27,050	26,500	17,161	457,966,225
태양 (053620)	6,560	-10	-.15	6,580	6,600	6,500	2,468	16,196,350
삼보모터스 (053700)	4,245	15	.35	4,230	4,320	4,210	35,038	148,662,475
안랩 (053800)	61,200	-200	-.33	61,400	61,700	60,900	32,979	2,016,817,850
경남제약 (053950)	615	5	.82	612	625	610	87,890	54,046,865
오상자이엘 (053980)	3,540	10	.28	3,530	3,550	3,505	46,117	162,654,193
한국컴퓨터 (054040)	4,960	40	.81	4,995	5,000	4,910	28,944	143,073,636
농우바이오 (054050)	8,300	10	.12	8,290	8,340	8,000	12,997	106,830,480
삼진엘앤디 (054090)	847	7	.83	846	860	831	39,904	33,459,707
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	8,380	430	5.41	7,950	8,490	7,920	219,334	1,824,485,070
비츠로시스 (054220)	464	107	29.97	371	464	367	45,038,380	20,262,205,514
팬스타엔터프라이즈 (054300)	1,020	-1	-.1	1,021	1,042	1,011	1,685,565	1,732,795,829
케이피티유 (054410)	3,570	0	0	3,570	3,570	3,545	8,581	30,525,839
텔레칩스 (054450)	12,000	180	1.52	11,880	12,090	11,880	25,369	304,739,945
삼영엠텍 (054540)	5,970	20	.34	6,050	6,100	5,840	253,066	1,503,075,100
APS (054620)	4,585	20	.44	4,565	4,635	4,505	7,624	34,746,121
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,050	0	0	7,060	7,130	7,050	13,570	96,158,810
키이스트 (054780)	4,305	20	.47	4,305	4,355	4,270	41,708	180,240,840
아이디스홀딩스 (054800)	12,010	400	3.45	11,610	12,140	11,360	23,668	279,889,250
한컴위드 (054920)	4,590	225	5.15	4,400	4,590	4,370	435,403	1,958,940,475
유신 (054930)	23,600	-500	-2.07	24,000	24,300	23,550	10,623	252,397,900
엑사이엔씨 (054940)	721	-4	-.55	725	728	716	18,556	13,378,181
제이브이엠 (054950)	29,700	1700	6.07	28,700	30,000	28,300	228,144	6,699,736,625
유진로봇 (056080)	10,450	450	4.5	10,100	10,510	10,100	394,910	4,110,145,275
시지메드텍 (056090)	1,010	-4	-.39	1,016	1,028	1,010	196,862	199,692,180
에스에프에이 (056190)	22,350	250	1.13	22,200	22,450	22,100	33,445	745,392,400
코위버 (056360)	5,100	-30	-.58	5,200	5,500	5,100	140,976	737,931,010
신화인터텍 (056700)	1,944	19	.99	1,925	1,993	1,906	27,640	53,446,021
CNT85 (056730)	780	3	.39	783	783	764	4,153	3,218,280
YBM넷 (057030)	3,265	-65	-1.95	3,335	3,360	3,260	30,954	101,696,612
옴니시스템 (057540)	867	24	2.85	844	872	844	354,234	305,768,942
티사이언티픽 (057680)	1,240	87	7.55	1,169	1,240	1,156	516,372	627,083,532
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,995	0	0	2,050	2,050	1,993	85,470	171,944,072
KNN (058400)	736	2	.27	731	736	730	75,217	55,167,755
한주에이알티 (058450)	971	2	.21	988	996	971	32,466	31,935,618
리노공업 (058470)	46,750	1800	4	45,400	46,850	45,350	294,461	13,665,160,875
에스피지 (058610)	25,750	2150	9.11	23,800	25,950	23,750	376,762	9,489,596,850
엠게임 (058630)	6,340	-120	-1.86	6,430	6,550	6,340	105,214	676,684,875
CMG제약 (058820)	1,895	10	.53	1,887	1,914	1,887	238,021	451,707,882
엠로 (058970)	42,350	100	.24	42,500	42,950	42,050	33,607	1,423,777,950
미코 (059090)	13,190	90	.69	13,430	13,510	13,160	127,641	1,702,854,970
아이컴포넌트 (059100)	5,440	200	3.82	5,350	5,550	5,240	105,766	574,013,790
아진엑스텍 (059120)	6,640	380	6.07	6,280	6,660	6,280	99,675	652,284,250
메타바이오메드 (059210)	5,290	-30	-.56	5,400	5,450	5,280	236,919	1,262,652,030
해성에어로보틱스 (059270)	5,810	250	4.5	5,570	5,850	5,570	177,538	1,026,789,295
인선이엔티 (060150)	4,765	35	.74	4,735	4,775	4,730	69,493	330,842,722
소니드 (060230)	434	2	.46	433	456	432	555,008	243,747,827
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,990	220	1.6	13,890	14,090	13,800	352,057	4,916,361,395
뉴보텍 (060260)	1,584	-25	-1.55	1,609	1,629	1,570	138,203	220,995,997
큐렉소 (060280)	8,440	340	4.2	8,090	8,500	7,970	106,187	885,537,585
3S (060310)	1,840	28	1.55	1,813	1,862	1,813	120,849	222,575,677
LS마린솔루션 (060370)	24,250	200	.83	24,500	24,950	24,150	134,787	3,292,349,650
동양에스텍 (060380)	1,429	2	.14	1,454	1,454	1,422	16,874	24,121,596
국일신동 (060480)	1,740	22	1.28	1,727	1,745	1,718	5,121	8,847,524
에스에이티 (060540)	1,321	28	2.17	1,294	1,334	1,294	62,052	81,391,780
HC홈센타 (060560)	757	0	0	750	760	750	34,008	25,693,715
드림어스컴퍼니 (060570)	1,962	6	.31	1,960	2,010	1,943	149,874	295,117,807
씨티씨바이오 (060590)	6,740	80	1.2	6,830	6,880	6,720	68,332	463,532,465
KH바텍 (060720)	11,900	380	3.3	11,650	12,100	11,630	199,927	2,380,106,935
영림원소프트랩 (060850)	6,210	-290	-4.46	6,510	6,550	6,170	64,747	405,216,640
DGP (060900)	1,061	12	1.14	1,049	1,066	1,047	27,175	28,655,250
알에프텍 (061040)	2,400	-35	-1.44	2,435	2,510	2,395	51,108	123,815,160
화일약품 (061250)	1,118	4	.36	1,114	1,125	1,101	117,422	130,825,286
LB세미콘 (061970)	3,980	130	3.38	3,880	3,985	3,870	146,423	577,564,173
한국첨단소재 (062970)	3,140	55	1.78	3,160	3,195	3,115	135,494	427,125,274
컴투스홀딩스 (063080)	23,200	100	.43	23,550	23,650	23,100	5,457	127,099,350
서울옥션 (063170)	8,270	330	4.16	7,970	8,500	7,970	83,889	690,022,485
SM Life Design (063440)	1,583	-21	-1.31	1,604	1,622	1,579	104,064	165,992,168
NICE인프라 (063570)	4,590	-30	-.65	4,650	4,650	4,560	71,014	326,242,929
이엘피 (063760)	2,085	-15	-.71	2,105	2,120	2,065	5,622	11,758,845
인크레더블버즈 (064090)	2,775	115	4.32	2,605	2,905	2,595	911,364	2,535,728,007
홈캐스트 (064240)	2,215	40	1.84	2,205	2,260	2,130	29,060	63,905,530
다날 (064260)	8,210	520	6.76	7,810	8,400	7,790	10,780,903	88,421,862,895
인텍플러스 (064290)	11,680	190	1.65	11,710	12,020	11,460	1,416,345	16,589,883,045
브리지텍 (064480)	5,060	20	.4	5,070	5,110	5,050	18,173	92,018,950
테크엘 (064520)	2,120	-10	-.47	2,055	2,120	1,997	140,633	286,990,717
바이오니아 (064550)	14,080	-40	-.28	14,200	14,320	14,070	50,552	715,822,600
티씨케이 (064760)	109,200	900	.83	109,800	110,700	108,000	33,264	3,629,455,300
포니링크 (064800)	980	-1	-.1	982	995	971	258,313	254,349,223
케이프 (064820)	7,880	100	1.29	7,850	8,320	7,780	780,224	6,251,743,605
에프앤가이드 (064850)	8,300	140	1.72	8,200	8,430	8,180	34,571	288,950,520
지엔코 (065060)	844	8	.96	837	848	835	66,277	55,632,208
탑엔지니어링 (065130)	3,720	-30	-.8	3,750	3,830	3,710	19,023	71,190,550
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	731	-11	-1.48	750	750	706	145,205	104,979,334
신성델타테크 (065350)	60,500	700	1.17	61,500	62,100	60,000	79,389	4,840,021,900
위세아이텍 (065370)	6,880	170	2.53	6,790	6,950	6,730	52,109	357,952,720
에스아이리소스 (065420)	306	-4	-1.29	312	320	305	181,035	56,090,882
이루온 (065440)	1,632	9	.55	1,634	1,650	1,630	46,536	76,197,226
빅텍 (065450)	3,920	30	.77	3,900	3,935	3,890	165,978	649,653,741
오리엔트정공 (065500)	3,015	50	1.69	2,970	3,190	2,970	299,967	906,902,966
휴비츠 (065510)	9,290	370	4.15	8,930	9,540	8,930	193,122	1,788,253,785
와이어블 (065530)	1,295	-9	-.69	1,297	1,304	1,291	52,043	67,494,188
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,120	125	3.13	4,000	4,170	3,995	28,164	114,651,150
안트로젠 (065660)	25,000	900	3.73	24,200	25,300	24,200	16,187	403,702,550
우주일렉트로 (065680)	39,250	-650	-1.63	40,100	40,900	39,000	18,511	733,377,550
파커스 (065690)	1,063	41	4.01	1,025	1,095	1,025	23,206	24,382,379
서호전기 (065710)	35,850	250	.7	36,200	36,500	35,750	11,012	397,194,800
CS (065770)	1,011	20	2.02	992	1,020	992	63,640	64,044,752
웰크론 (065950)	2,075	-5	-.24	2,080	2,105	2,065	82,788	172,358,445
하츠 (066130)	4,800	0	0	4,800	4,825	4,780	9,962	47,735,730
큐에스아이 (066310)	7,600	50	.66	7,550	7,660	7,510	6,787	51,615,050
체리부로 (066360)	805	-3	-.37	808	818	804	44,474	36,145,786
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,549	33	2.18	1,550	1,599	1,500	236,027	364,044,638
우수AMS (066590)	2,910	-15	-.51	2,925	2,935	2,890	35,602	103,609,634
국보디자인 (066620)	20,650	550	2.74	20,050	20,850	20,050	6,648	136,844,550
디티씨 (066670)	3,100	-10	-.32	3,160	3,160	3,055	19,605	60,570,995
테라젠이텍스 (066700)	2,905	-15	-.51	2,925	2,930	2,900	21,698	63,112,025
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,150	10	.47	2,155	2,185	2,115	23,072	49,449,270
손오공 (066910)	976	31	3.28	945	1,039	939	7,115,854	7,087,199,499
한성크린텍 (066980)	1,295	-2	-.15	1,299	1,325	1,292	54,417	70,901,139
조이시티 (067000)	1,858	-10	-.54	1,865	1,892	1,855	108,514	202,492,586
이씨에스 (067010)	2,665	20	.76	2,665	2,670	2,640	8,687	22,999,844
대화제약 (067080)	14,030	130	.94	13,990	14,290	13,990	31,030	437,757,335
SOOP (067160)	79,200	200	.25	79,300	80,100	79,000	23,487	1,866,733,250
오텍 (067170)	1,912	26	1.38	1,894	1,957	1,894	165,507	316,014,139
멀티캠퍼스 (067280)	32,900	-300	-.9	32,950	33,300	32,550	5,315	174,562,050
JW신약 (067290)	1,509	13	.87	1,499	1,520	1,485	34,845	52,264,550
하나마이크론 (067310)	11,930	270	2.32	11,890	11,980	11,780	308,140	3,670,070,770
선바이오 (067370)	6,260	160	2.62	6,100	6,340	6,095	8,665	53,634,410
아스트 (067390)	518	-68	-11.6	586	586	504	16,530,100	8,666,224,952
엔브이에이치코리아 (067570)	2,340	-20	-.85	2,360	2,385	2,335	93,229	218,769,438
HLB생명과학 (067630)	3,610	-15	-.41	3,625	3,735	3,580	432,039	1,571,606,060
로지시스 (067730)	3,025	0	0	3,055	3,100	3,025	29,814	90,817,092
세진티에스 (067770)	2,340	-15	-.64	2,355	2,360	2,330	8,208	19,234,215
와이엔텍 (067900)	6,650	0	0	6,710	6,710	6,610	12,259	81,408,770
이글루 (067920)	5,600	70	1.27	5,540	5,600	5,530	19,798	109,918,150
도이치모터스 (067990)	4,755	-45	-.94	4,755	4,825	4,740	52,732	251,375,205
팬엔터테인먼트 (068050)	2,400	-45	-1.84	2,450	2,475	2,375	1,201,549	2,914,960,522
케이웨더 (068100)	2,995	-5	-.17	3,060	3,060	2,830	19,985	59,338,730
다원시스 (068240)	7,100	290	4.26	7,100	7,630	7,020	206,946	1,488,142,200
일신바이오 (068330)	1,617	14	.87	1,617	1,633	1,617	145,085	235,291,131
셀트리온제약 (068760)	53,700	700	1.32	53,600	54,500	53,400	52,358	2,819,776,100
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,600	-40	-.52	7,660	7,670	7,550	20,025	152,004,830
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,170	-30	-.21	14,190	14,340	14,130	19,370	275,082,995
누리플랜 (069140)	2,740	155	6	2,585	2,760	2,585	494,538	1,333,947,457
유아이디 (069330)	1,171	6	.52	1,177	1,177	1,160	11,498	13,444,307
엔텔스 (069410)	5,360	40	.75	5,410	5,420	5,270	22,377	118,862,610
에스텍 (069510)	14,370	-40	-.28	14,410	14,620	14,170	16,513	236,725,670
빛과전자 (069540)	1,022	-14	-1.35	1,039	1,068	1,010	237,830	244,426,266
엑시온그룹 (069920)	1,755	0	0	0	0	0	0	0
엑스큐어 (070300)	1,385	-117	-7.79	1,518	1,572	1,383	296,177	422,477,163
한솔인티큐브 (070590)	1,866	64	3.55	1,809	1,882	1,807	39,313	72,718,054
인피니트헬스케어 (071200)	6,270	60	.97	6,310	6,380	6,220	34,679	217,142,435
로체시스템즈 (071280)	11,820	-10	-.08	11,920	12,010	11,790	13,731	163,385,720
에이테크솔루션 (071670)	6,180	110	1.81	6,070	6,180	6,070	5,712	34,999,820
캐스텍코리아 (071850)	1,645	25	1.54	1,620	1,662	1,620	2,747	4,510,072
중앙백신 (072020)	9,700	0	0	9,710	9,730	9,680	9,035	87,664,510
우리산업홀딩스 (072470)	3,295	-25	-.75	3,310	3,365	3,295	26,368	87,381,078
율호 (072770)	1,038	98	10.43	968	1,053	968	2,332,154	2,344,813,878
메가스터디 (072870)	10,970	40	.37	10,930	10,970	10,910	9,672	105,767,100
빛샘전자 (072950)	5,400	190	3.65	5,320	5,750	5,060	398,486	2,179,021,160
에이치시티 (072990)	10,570	-30	-.28	10,630	10,790	10,510	28,917	306,952,050
케이에스피 (073010)	4,710	-75	-1.57	4,835	4,920	4,675	492,907	2,337,446,770
엘엠에스 (073110)	6,350	70	1.11	6,280	6,410	6,280	3,460	21,911,230
듀오백 (073190)	2,160	-75	-3.36	2,225	2,230	2,160	28,543	62,465,245
이노와이어리스 (073490)	18,960	70	.37	18,910	19,230	18,910	9,883	188,231,900
에프알텍 (073540)	1,986	-44	-2.17	2,030	2,075	1,950	45,679	91,531,823
우리손에프앤지 (073560)	1,632	-4	-.24	1,632	1,645	1,616	351,304	574,196,000
리튬포어스 (073570)	1,338	7	.53	1,352	1,429	1,330	812,714	1,108,964,864
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,068	-10	-.93	1,078	1,085	1,067	80,455	86,399,453
원익QnC (074600)	17,410	220	1.28	17,320	17,510	17,320	72,954	1,270,348,000
플랜티넷 (075130)	2,815	25	.9	2,790	2,855	2,790	71,868	203,188,965
동국알앤에스 (075970)	2,385	-20	-.83	2,405	2,430	2,265	91,393	218,570,850
웰크론한텍 (076080)	1,625	1	.06	1,624	1,673	1,607	12,433	20,172,929
해성옵틱스 (076610)	579	1	.17	578	590	577	138,894	80,829,938
덕산하이메탈 (077360)	4,545	120	2.71	4,500	4,565	4,485	263,609	1,193,102,315
LS증권 (078020)	5,070	75	1.5	5,030	5,100	4,995	92,807	469,818,315
유비쿼스홀딩스 (078070)	9,900	-40	-.4	10,000	10,000	9,710	12,141	119,532,740
국일제지 (078130)	503	-2	-.4	506	527	502	2,835,876	1,461,142,263
대봉엘에스 (078140)	12,920	-230	-1.75	13,190	13,290	12,820	65,260	849,185,350
HB테크놀러지 (078150)	1,819	23	1.28	1,803	1,850	1,803	437,907	800,379,079
메디포스트 (078160)	10,090	50	.5	10,200	10,200	9,940	29,719	297,717,510
컴투스 (078340)	38,800	650	1.7	38,300	38,850	38,200	17,460	672,769,075
한양디지텍 (078350)	9,260	110	1.2	9,150	9,320	9,120	87,910	811,166,400
휴림에이텍 (078590)	478	7	1.49	475	480	471	112,227	53,381,249
대주전자재료 (078600)	72,100	1700	2.41	71,600	72,500	71,200	47,644	3,429,339,150
엔에스이엔엠 (078860)	1,320	-100	-7.04	1,420	1,434	1,307	267,772	361,346,507
가온그룹 (078890)	3,610	110	3.14	3,535	3,645	3,510	157,266	563,925,889
와토스코리아 (079000)	5,490	-10	-.18	5,490	5,490	5,450	10,671	58,341,680
한창산업 (079170)	7,230	-40	-.55	7,290	7,290	7,200	8,186	59,215,460
케스피온 (079190)	468	9	1.96	460	519	460	466,325	226,133,774
제우스 (079370)	11,840	190	1.63	11,800	11,970	11,750	50,372	598,806,785
서산 (079650)	1,628	27	1.69	1,647	1,675	1,601	25,632	42,170,028
디이엔티 (079810)	6,410	110	1.75	6,350	6,460	6,310	49,864	319,339,440
가비아 (079940)	23,850	100	.42	23,800	24,200	23,000	22,715	540,735,575
인베니아 (079950)	652	12	1.88	645	678	621	37,101	23,735,927
동양이엔피 (079960)	22,050	350	1.61	22,000	22,100	21,650	23,039	504,081,275
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,330	40	.64	6,290	6,400	6,220	41,733	264,508,840
모두투어 (080160)	12,140	-40	-.33	12,260	12,280	12,100	47,813	581,164,260
제주반도체 (080220)	14,180	320	2.31	14,010	14,290	13,910	185,263	2,622,270,950
모다이노칩 (080420)	2,290	20	.88	2,275	2,295	2,260	2,446	5,570,335
성창오토텍 (080470)	4,385	10	.23	4,375	4,500	4,075	32,835	141,820,150
오디텍 (080520)	3,225	-15	-.46	3,210	3,265	3,205	3,627	11,668,710
코디 (080530)	1,340	13	.98	1,327	1,375	1,327	79,111	106,253,235
오킨스전자 (080580)	6,200	130	2.14	6,150	6,380	6,100	98,408	610,268,980
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,350	35	1.06	3,390	3,390	3,305	95,488	318,394,245
쎄크 (081180)	8,300	120	1.47	8,300	8,580	8,220	36,488	304,468,400
성우전자 (081580)	2,990	15	.5	2,985	3,010	2,945	40,824	121,023,274
옵트론텍 (082210)	2,035	25	1.24	2,045	2,085	2,015	40,239	82,410,852
젬백스 (082270)	49,750	600	1.22	49,800	50,900	49,450	122,668	6,138,043,700
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,260	60	.83	7,290	7,430	7,220	66,339	485,268,625
우리바이오 (082850)	2,355	65	2.84	2,300	2,360	2,300	343,372	804,989,684
비츠로셀 (082920)	29,150	-50	-.17	29,400	29,600	28,700	74,213	2,158,696,825
엘오티베큠 (083310)	11,300	330	3.01	11,020	11,340	11,020	155,195	1,743,984,975
GST (083450)	18,740	420	2.29	18,770	18,790	18,520	68,699	1,280,885,380
이엠앤아이 (083470)	1,103	135	13.95	977	1,258	977	15,973,888	18,274,509,269
에프엔에스테크 (083500)	12,740	-180	-1.39	12,820	13,030	12,740	52,345	673,391,260
케이엠 (083550)	3,070	45	1.49	3,045	3,150	3,010	24,841	76,128,565
인콘 (083640)	334	-5	-1.47	336	344	334	225,918	76,668,601
비에이치아이 (083650)	52,900	1000	1.93	53,900	54,200	52,300	851,677	45,255,899,900
CSA 코스믹 (083660)	1,400	80	6.06	1,350	1,472	1,335	1,534,938	2,155,570,625
CG인바이츠 (083790)	1,610	-60	-3.59	1,694	1,700	1,601	361,434	590,059,582
아바코 (083930)	12,770	-240	-1.84	13,090	13,090	12,750	54,990	705,290,060
휴온스글로벌 (084110)	44,550	-550	-1.22	46,600	46,600	44,350	35,641	1,607,179,325
수성웹툰 (084180)	4,760	55	1.17	4,710	4,825	4,710	138,738	518,696,710
유진테크 (084370)	49,000	1000	2.08	48,750	49,100	48,200	96,887	4,733,219,500
유비온 (084440)	1,069	7	.66	1,062	1,080	1,062	25,507	27,272,588
랩지노믹스 (084650)	2,280	5	.22	2,280	2,305	2,275	356,775	817,388,956
팅크웨어 (084730)	8,550	10	.12	8,550	8,630	8,450	10,222	87,238,395
아이티엠반도체 (084850)	13,230	40	.3	13,190	13,390	12,990	24,514	321,878,955
헬릭스미스 (084990)	5,300	450	9.28	4,840	5,390	4,750	519,226	2,639,789,568
차바이오텍 (085660)	10,780	10	.09	10,780	10,920	10,760	132,039	1,427,688,840
뉴프렉스 (085670)	5,330	370	7.46	4,960	5,440	4,960	649,809	3,439,416,580
알티캐스트 (085810)	633	21	3.43	612	633	612	149,057	92,449,688
네오티스 (085910)	3,160	-30	-.94	3,220	3,220	3,155	9,228	29,333,685
바이오톡스텍 (086040)	2,725	0	0	2,700	2,780	2,700	15,773	43,000,037
진바이오텍 (086060)	4,555	-30	-.65	4,605	4,635	4,535	90,140	411,770,975
유니테스트 (086390)	12,410	90	.73	12,370	12,600	12,320	38,161	474,459,100
동국제약 (086450)	17,150	-20	-.12	17,220	17,260	17,120	76,801	1,318,896,550
에코프로 (086520)	55,200	1500	2.79	55,100	55,900	54,400	441,214	24,359,246,700
비엠티 (086670)	10,420	50	.48	10,520	10,580	10,330	8,896	92,517,340
선진뷰티사이언스 (086710)	10,910	240	2.25	10,830	10,970	10,830	21,206	231,338,140
바이오솔루션 (086820)	9,050	50	.56	9,010	9,170	8,850	60,469	541,792,570
이수앱지스 (086890)	5,240	90	1.75	5,190	5,300	5,190	56,354	295,358,660
메디톡스 (086900)	119,500	100	.08	120,100	120,600	119,000	40,334	4,820,078,600
MDS테크 (086960)	1,291	29	2.3	1,265	1,302	1,264	578,942	747,022,936
쇼박스 (086980)	2,755	30	1.1	2,735	2,770	2,730	104,714	287,502,515
펩트론 (087010)	314,500	0	0	323,000	323,000	310,500	116,931	36,938,953,500
모바일어플라이언스 (087260)	2,095	20	.96	2,080	2,100	2,065	128,982	269,516,291
픽셀플러스 (087600)	6,720	-120	-1.75	6,910	7,010	6,700	5,262	35,419,050
동아엘텍 (088130)	3,385	-10	-.29	3,395	3,425	3,325	137,754	464,770,510
쏘닉스 (088280)	2,245	5	.22	2,230	2,280	2,200	14,069	31,400,209
이원컴포텍 (088290)	1,144	-1	-.09	1,145	1,159	1,129	53,501	61,125,118
유라클 (088340)	16,440	-70	-.42	16,550	16,870	16,340	54,331	894,192,770
이녹스 (088390)	10,600	310	3.01	10,300	10,690	10,300	20,714	218,989,090
에이스테크 (088800)	2,405	0	0	2,405	2,485	2,365	31,176	75,490,771
동우팜투테이블 (088910)	2,105	-30	-1.41	2,140	2,155	2,050	18,059	37,867,780
켐트로닉스 (089010)	23,300	1600	7.37	21,900	23,350	21,900	173,047	3,979,157,700
테크윙 (089030)	30,700	1850	6.41	29,400	30,850	28,900	594,487	17,825,291,625
넥스턴바이오 (089140)	2,430	85	3.62	2,370	2,440	2,350	50,795	121,922,815
케이씨티 (089150)	3,995	50	1.27	3,940	4,170	3,930	3,442,162	13,955,833,179
THE E&M (089230)	1,132	4	.35	1,160	1,165	1,109	22,989	25,770,053
KT나스미디어 (089600)	14,790	-50	-.34	14,840	14,920	14,670	24,488	361,969,120
제이티 (089790)	3,985	0	0	4,000	4,000	3,955	8,774	34,833,055
유비벨록스 (089850)	6,070	130	2.19	5,960	6,110	5,960	34,511	208,997,075
코세스 (089890)	11,570	90	.78	11,610	11,850	11,350	114,550	1,327,056,755
브이엠 (089970)	10,740	210	1.99	10,530	11,000	10,530	63,845	692,711,830
상아프론테크 (089980)	17,850	300	1.71	17,800	17,950	17,560	48,888	867,425,970
아이윈 (090150)	734	2	.27	732	736	730	22,863	16,751,719
로보스타 (090360)	27,850	1900	7.32	26,600	28,100	26,450	215,602	5,936,619,925
덕신이피씨 (090410)	1,461	-9	-.61	1,468	1,477	1,449	157,379	229,436,842
제이스텍 (090470)	3,720	35	.95	3,700	3,770	3,690	10,369	38,541,050
휴림로봇 (090710)	2,590	125	5.07	2,525	2,670	2,500	10,412,151	27,011,871,275
현대이지웰 (090850)	6,480	50	.78	6,430	6,490	6,390	45,967	295,451,120
이엠텍 (091120)	9,750	-40	-.41	9,810	9,920	9,750	25,789	252,930,610
S&K폴리텍 (091340)	2,500	40	1.63	2,460	2,500	2,400	41,616	102,325,377
한울소재과학 (091440)	2,150	-20	-.92	2,210	2,220	2,140	85,167	184,082,618
상신이디피 (091580)	9,600	-50	-.52	9,790	9,880	9,530	58,926	569,393,285
남화토건 (091590)	4,095	-10	-.24	4,155	4,155	4,080	3,000	12,269,035
파트론 (091700)	6,350	-10	-.16	6,360	6,370	6,330	67,327	427,332,355
나노캠텍 (091970)	608	15	2.53	593	619	591	39,279	23,734,759
아미코젠 (092040)	3,360	-205	-5.75	3,600	3,605	3,320	426,444	1,462,643,852
디엔에프 (092070)	13,710	-30	-.22	13,750	14,020	13,590	36,752	508,350,800
이크레더블 (092130)	17,100	-100	-.58	17,200	17,280	17,040	9,054	155,344,250
서울바이오시스 (092190)	2,925	-30	-1.02	2,960	2,980	2,910	33,568	98,273,252
현우산업 (092300)	2,695	45	1.7	2,650	2,695	2,645	13,688	36,440,685
한라IMS (092460)	12,150	-200	-1.62	12,360	12,720	11,860	234,887	2,846,064,005
앤씨앤 (092600)	576	-5	-.86	600	610	570	24,788	14,385,586
네오팜 (092730)	19,310	-440	-2.23	19,750	19,890	19,310	120,152	2,345,858,320
엑시콘 (092870)	9,700	240	2.54	9,600	9,740	9,550	17,900	173,143,785
빅솔론 (093190)	5,880	-120	-2	6,000	6,010	5,880	8,099	48,319,560
케이아이엔엑스 (093320)	82,000	900	1.11	81,100	82,800	81,100	7,729	630,334,000
풍강 (093380)	3,090	5	.16	3,160	3,160	3,085	14,814	45,967,170
매커스 (093520)	22,900	250	1.1	22,800	23,600	22,550	202,571	4,654,709,825
케이알엠 (093640)	4,880	120	2.52	4,800	4,885	4,720	41,909	201,596,535
서원인텍 (093920)	5,620	-40	-.71	5,660	5,660	5,550	12,751	71,304,880
동운아나텍 (094170)	17,910	380	2.17	17,550	17,960	17,520	46,163	819,671,285
칩스앤미디어 (094360)	15,600	160	1.04	15,660	15,760	15,560	46,103	720,635,335
갤럭시아머니트리 (094480)	10,860	560	5.44	10,310	11,030	10,310	896,447	9,705,448,860
일진파워 (094820)	10,760	420	4.06	11,080	11,220	10,590	159,518	1,726,689,860
슈프리마에이치큐 (094840)	6,830	30	.44	6,780	6,970	6,780	12,198	83,783,925
참좋은여행 (094850)	7,000	-20	-.28	7,060	7,110	6,980	67,501	473,772,265
네오리진 (094860)	1,082	16	1.5	1,066	1,082	1,045	14,520	15,451,071
푸른기술 (094940)	7,890	130	1.68	7,840	7,970	7,790	50,878	401,659,550
제이엠티 (094970)	2,655	40	1.53	2,620	2,875	2,590	2,740,806	7,522,281,102
이엠코리아 (095190)	1,977	40	2.07	1,937	1,982	1,936	61,537	120,852,984
웨이브일렉트로 (095270)	4,480	85	1.93	4,420	4,505	4,365	19,579	86,603,702
ISC (095340)	57,900	600	1.05	58,000	58,400	57,600	65,119	3,773,288,900
미래나노텍 (095500)	11,190	130	1.18	11,230	11,310	11,100	153,393	1,720,154,385
테스 (095610)	29,950	500	1.7	29,550	30,000	29,100	155,688	4,634,874,050
네오위즈 (095660)	23,300	200	.87	23,200	23,450	23,050	17,156	398,744,075
제넥신 (095700)	5,170	50	.98	5,120	5,230	5,080	161,804	836,422,005
에스에너지 (095910)	1,560	-3	-.19	1,599	1,599	1,559	44,980	70,731,519
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,040	-180	-1.36	13,230	13,320	12,870	69,006	903,406,975
와이즈넛 (096250)	13,060	590	4.73	12,460	13,080	12,460	31,681	407,838,840
대창솔루션 (096350)	431	6	1.41	425	434	420	938,318	402,193,807
씨젠 (096530)	26,250	100	.38	26,300	26,400	26,050	97,340	2,553,617,475
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	687	2	.29	686	698	685	134,913	92,700,815
에이루트 (096690)	1,743	-51	-2.84	1,789	1,802	1,712	48,928	85,441,309
엘디티 (096870)	2,840	30	1.07	2,810	2,855	2,810	7,009	19,770,650
에코볼트 (097780)	896	8	.9	887	905	883	29,571	26,472,719
윈팩 (097800)	469	12	2.63	458	470	458	174,348	81,159,657
효성오앤비 (097870)	6,900	40	.58	6,890	6,940	6,840	26,093	180,126,090
한텍 (098070)	45,100	-1800	-3.84	49,500	49,600	43,750	701,846	32,363,560,375
마이크로컨텍솔 (098120)	16,590	570	3.56	16,310	17,530	16,100	346,134	5,713,024,295
고영 (098460)	14,610	740	5.34	14,040	14,680	14,040	702,144	10,180,820,120
에스티오 (098660)	2,070	-30	-1.43	2,120	2,120	2,040	32,089	66,433,600
아이센스 (099190)	17,700	320	1.84	17,460	18,240	17,350	69,393	1,236,765,385
SDN (099220)	1,235	16	1.31	1,222	1,249	1,222	107,976	133,230,172
쎄트렉아이 (099320)	52,900	2100	4.13	50,900	54,000	50,400	146,854	7,700,976,200
브레인즈컴퍼니 (099390)	5,780	40	.7	5,740	5,830	5,730	4,131	23,826,800
동방선기 (099410)	3,455	-85	-2.4	3,560	3,565	3,445	130,174	452,391,015
바이오플러스 (099430)	6,100	100	1.67	6,070	6,160	6,040	307,031	1,871,842,535
스맥 (099440)	3,480	150	4.5	3,370	3,535	3,350	1,745,307	6,064,171,963
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,480	100	.58	17,380	17,500	17,330	1,478	25,788,860
인지소프트 (100030)	17,880	60	.34	17,820	17,910	17,770	1,342	23,959,450
뷰웍스 (100120)	20,600	50	.24	20,750	20,750	20,400	14,011	287,302,775
동국S&C (100130)	2,445	-40	-1.61	2,500	2,510	2,430	103,091	253,475,556
머큐리 (100590)	3,195	10	.31	3,185	3,200	3,160	23,123	73,459,160
서암기계공업 (100660)	3,600	65	1.84	3,545	3,765	3,530	290,141	1,059,130,586
세운메디칼 (100700)	2,620	5	.19	2,615	2,630	2,585	47,656	123,821,096
미래에셋벤처투자 (100790)	6,140	60	.99	6,230	6,250	6,110	133,210	822,108,545
KS인더스트리 (101000)	1,986	219	12.39	1,830	2,225	1,830	6,971,777	14,581,633,827
월덱스 (101160)	22,200	50	.23	22,350	22,600	22,050	70,154	1,562,336,825
우림피티에스 (101170)	4,970	110	2.26	4,870	4,980	4,870	55,024	272,177,655
씨큐브 (101240)	4,290	45	1.06	4,220	4,290	4,220	17,079	72,890,095
모베이스 (101330)	3,130	0	0	3,145	3,200	3,095	50,866	158,937,520
에코앤드림 (101360)	22,800	700	3.17	22,350	22,900	22,350	49,367	1,120,610,875
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	386	-29	-6.99	409	417	383	4,471,073	1,759,529,077
에스앤에스텍 (101490)	54,500	900	1.68	54,800	55,400	54,000	148,892	8,155,875,750
하이드로리튬 (101670)	3,065	40	1.32	3,110	3,220	3,020	2,299,445	7,096,015,242
한국정밀기계 (101680)	2,100	-5	-.24	2,105	2,150	2,095	5,905	12,443,838
위메이드맥스 (101730)	7,240	20	.28	7,170	7,290	7,170	20,882	151,157,380
인화정공 (101930)	45,100	1200	2.73	43,900	47,750	43,200	32,197	1,429,725,200
우양에이치씨 (101970)	15,300	350	2.34	15,300	15,400	14,770	18,756	283,284,550
어보브반도체 (102120)	10,590	350	3.42	10,360	10,590	10,310	36,797	386,289,030
케이옥션 (102370)	4,750	310	6.98	4,480	4,875	4,480	1,108,369	5,231,587,247
이엔에프테크놀로지 (102710)	38,550	1050	2.8	38,350	38,750	38,000	57,567	2,211,722,575
코오롱생명과학 (102940)	28,400	-50	-.18	28,700	29,300	28,300	21,737	620,015,300
에스앤더블류 (103230)	3,630	0	0	3,690	3,695	3,575	37,901	137,569,575
우양 (103840)	5,360	-110	-2.01	5,380	5,490	5,240	2,672,732	14,238,537,885
대성파인텍 (104040)	1,172	7	.6	1,162	1,184	1,162	277,521	326,108,685
NHN벅스 (104200)	3,350	130	4.04	3,285	3,350	3,240	179,691	595,160,329
디와이피엔에프 (104460)	16,190	60	.37	16,200	16,300	15,960	44,675	717,540,370
티케이케미칼 (104480)	1,749	40	2.34	1,687	1,784	1,687	296,764	520,152,208
코렌텍 (104540)	5,600	30	.54	5,590	5,640	5,540	10,653	59,389,910
노랑풍선 (104620)	5,930	-80	-1.33	6,060	6,070	5,850	234,864	1,393,419,970
원익머트리얼즈 (104830)	23,450	350	1.52	23,400	23,700	23,350	45,667	1,072,353,550
케이엔더블유 (105330)	4,290	0	0	4,335	4,725	4,205	390,547	1,752,666,355
엣지파운드리 (105550)	2,310	-40	-1.7	2,335	2,420	2,290	346,216	803,195,465
디케이락 (105740)	8,700	-300	-3.33	8,960	9,010	8,680	237,134	2,089,073,580
포스뱅크 (105760)	6,330	150	2.43	6,200	6,410	6,200	61,145	385,791,380
케이이엠텍 (106080)	1,690	0	0	1,747	1,747	1,670	49,466	84,098,420
하이텍팜 (106190)	11,600	-30	-.26	11,630	11,760	11,550	10,872	126,425,390
파인테크닉스 (106240)	1,060	18	1.73	1,053	1,069	1,043	44,750	47,008,346
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	34,250	-550	-1.58	35,450	35,750	33,250	156,231	5,350,489,275
한중엔시에스 (107640)	32,500	1050	3.34	32,400	32,900	32,000	163,093	5,298,950,725
톱텍 (108230)	4,550	50	1.11	4,500	4,570	4,500	85,740	388,622,748
대양전기공업 (108380)	26,300	200	.77	26,300	26,700	25,300	94,782	2,457,824,025
로보티즈 (108490)	100,700	16300	19.31	86,700	104,400	84,000	3,514,945	343,329,409,650
셀바스AI (108860)	13,260	610	4.82	12,820	13,260	12,820	119,088	1,553,790,685
옵티시스 (109080)	9,340	150	1.63	9,140	9,500	9,140	26,727	250,309,150
에스와이 (109610)	3,370	0	0	3,395	3,410	3,350	94,366	318,515,213
씨싸이트 (109670)	6,830	-110	-1.59	6,940	6,940	6,820	2,379	16,354,450
디에스케이 (109740)	7,770	-40	-.51	7,760	7,850	7,370	264,819	2,025,041,000
진매트릭스 (109820)	2,445	-15	-.61	2,445	2,480	2,435	33,538	82,026,285
동일금속 (109860)	8,170	50	.62	8,230	8,230	8,100	17,874	147,098,530
AP헬스케어 (109960)	392	-6	-1.51	406	420	391	1,954,601	781,727,818
전진바이오팜 (110020)	3,220	-70	-2.13	3,295	3,375	3,155	64,546	208,788,147
크리스에프앤씨 (110790)	4,525	-35	-.77	4,600	4,600	4,455	15,062	67,911,285
디아이티 (110990)	11,370	170	1.52	11,260	11,400	11,250	39,128	443,901,230
남화산업 (111710)	4,835	60	1.26	4,790	4,840	4,775	408	1,956,345
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,200	-50	-.17	29,200	29,550	28,900	40,987	1,201,285,450
와이씨켐 (112290)	19,680	1020	5.47	19,270	19,860	19,070	45,820	894,153,915
디젠스 (113810)	881	0	0	897	898	875	96,821	85,573,533
강원에너지 (114190)	13,280	1020	8.32	12,510	13,830	12,260	3,119,962	41,474,004,210
그린생명과학 (114450)	2,970	35	1.19	2,935	3,010	2,900	381,974	1,131,150,508
폴라리스우노 (114630)	512	-3	-.58	515	520	511	58,708	30,157,828
한솔아이원스 (114810)	8,730	40	.46	8,730	8,850	8,705	77,395	676,812,510
아이패밀리에스씨 (114840)	23,550	600	2.61	23,100	23,950	22,500	269,314	6,245,687,600
휴맥스 (115160)	1,015	0	0	1,015	1,026	999	64,145	64,732,728
큐리언트 (115180)	10,410	380	3.79	10,030	10,490	9,960	64,983	663,251,270
인포바인 (115310)	85,700	7400	9.45	80,700	89,500	79,100	78,288	6,727,561,800
우리넷 (115440)	6,670	30	.45	6,610	6,710	6,590	39,214	260,576,020
HLB테라퓨틱스 (115450)	3,120	50	1.63	3,050	3,325	3,050	808,783	2,580,126,746
씨유메디칼 (115480)	612	4	.66	610	613	605	34,383	20,952,188
케이씨에스 (115500)	9,560	330	3.58	9,500	9,600	9,430	69,580	663,235,830
씨엔플러스 (115530)	481	-5	-1.03	488	489	475	54,862	26,375,912
스타플렉스 (115570)	3,040	100	3.4	2,940	3,190	2,940	23,094	70,296,600
이미지스 (115610)	871	14	1.63	860	885	857	354,241	308,095,122
알파칩스 (117670)	6,850	-20	-.29	6,700	6,870	6,640	9,799	66,233,830
티로보틱스 (117730)	10,750	700	6.97	10,270	10,770	10,270	140,782	1,493,150,215
모트렉스 (118990)	9,260	70	.76	9,310	9,410	9,250	31,959	297,587,520
포메탈 (119500)	3,025	35	1.17	3,000	3,030	2,960	49,512	148,297,747
인터로조 (119610)	18,000	50	.28	18,200	18,370	17,750	28,294	509,813,070
아이텍 (119830)	6,030	0	0	6,050	6,180	6,020	88,963	538,629,910
지엔씨에너지 (119850)	32,250	-250	-.77	33,200	33,300	32,050	145,908	4,752,027,700
대정화금 (120240)	13,120	80	.61	13,110	13,270	13,100	5,583	73,576,800
골프존홀딩스 (121440)	5,380	10	.19	5,330	5,400	5,330	68,769	368,904,210
나노신소재 (121600)	57,100	700	1.24	56,900	57,800	56,700	34,902	2,000,208,300
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	871	11	1.28	860	920	852	139,341	122,172,972
에스디시스템 (121890)	1,391	11	.8	1,381	1,391	1,373	49,818	68,809,589
제노레이 (122310)	5,280	-60	-1.12	5,340	5,430	5,280	8,322	44,297,450
삼기 (122350)	1,428	10	.71	1,440	1,440	1,408	122,991	174,891,851
KX (122450)	4,090	30	.74	4,060	4,120	4,055	34,554	140,869,775
예스티 (122640)	17,400	330	1.93	17,380	17,790	17,080	47,102	823,927,655
서진오토모티브 (122690)	1,929	-8	-.41	1,937	1,976	1,921	47,938	92,475,694
와이지엔터테인먼트 (122870)	103,700	1700	1.67	102,700	105,400	100,500	220,512	22,772,751,650
와이솔 (122990)	5,610	-60	-1.06	5,740	5,750	5,560	165,284	931,283,010
아이윈플러스 (123010)	828	45	5.75	799	830	792	160,478	130,356,582
엠에스오토텍 (123040)	2,580	-60	-2.27	2,710	2,710	2,530	202,340	524,486,149
제닉 (123330)	29,100	50	.17	29,100	29,550	28,750	52,485	1,527,940,275
코리아에프티 (123410)	5,800	30	.52	5,800	5,840	5,630	442,666	2,532,763,215
위메이드플레이 (123420)	10,540	80	.76	10,570	10,680	10,530	66,643	707,349,695
이엠넷 (123570)	2,290	0	0	2,290	2,320	2,265	36,461	83,359,885
알톤 (123750)	1,623	8	.5	1,624	1,650	1,600	76,481	124,149,061
뉴온 (123840)	1,182	48	4.23	1,134	1,190	1,134	26,979	31,189,787
아나패스 (123860)	18,040	340	1.92	17,740	18,180	17,740	19,636	353,583,610
아이티센글로벌 (124500)	15,790	420	2.73	15,550	16,170	15,500	202,142	3,214,714,525
태웅로직스 (124560)	3,170	55	1.77	3,130	3,180	3,125	159,003	502,788,805
티씨머티리얼즈 (125020)	4,430	10	.23	4,460	4,540	4,415	96,452	429,977,664
아모그린텍 (125210)	6,750	50	.75	6,730	6,900	6,690	45,129	305,135,770
한라캐스트 (125490)	5,070	-150	-2.87	5,210	5,560	5,000	7,963,137	41,930,245,675
비나텍 (126340)	36,850	2350	6.81	36,100	37,400	35,200	101,865	3,717,916,950
BGF에코머티리얼즈 (126600)	3,015	5	.17	3,015	3,025	2,975	35,180	105,348,810
화신정공 (126640)	1,313	-1	-.08	1,314	1,328	1,307	93,910	123,279,683
하이비젼시스템 (126700)	14,800	250	1.72	14,660	14,850	14,660	33,573	495,816,080
코칩 (126730)	11,670	280	2.46	11,450	11,790	11,450	14,470	168,483,070
제이엔케이글로벌 (126880)	4,240	50	1.19	4,220	4,290	4,195	64,174	271,229,715
제이에스링크 (127120)	17,250	90	.52	17,160	17,690	17,010	138,750	2,402,686,545
아시아경제 (127710)	1,114	24	2.2	1,090	1,120	1,090	7,944	8,822,129
화인써키트 (127980)	5,940	20	.34	5,920	5,990	5,850	2,471	14,677,110
에코캡 (128540)	1,890	-1	-.05	1,900	1,925	1,880	124,051	235,270,867
피제이메탈 (128660)	2,965	0	0	2,965	2,975	2,940	24,623	72,828,715
앱코 (129890)	885	10	1.14	879	887	877	37,264	32,830,658
대성하이텍 (129920)	4,305	5	.12	4,305	4,400	4,265	24,634	106,097,786
GH신소재 (130500)	2,710	15	.56	2,695	2,725	2,680	43,482	117,535,315
나이스디앤비 (130580)	5,390	-100	-1.82	5,490	5,490	5,360	16,707	90,245,650
티피씨글로벌 (130740)	1,768	8	.45	1,760	1,807	1,760	20,781	37,178,234
옵투스제약 (131030)	7,920	220	2.86	7,700	8,090	7,630	380,186	2,986,527,395
시큐브 (131090)	4,065	10	.25	4,055	4,075	4,055	2,280	9,262,260
티엔엔터테인먼트 (131100)	1,683	-24	-1.41	1,705	1,707	1,679	19,319	32,612,705
딜리 (131180)	997	59	6.29	939	1,010	939	551,167	525,152,771
대한과학 (131220)	4,815	65	1.37	4,755	4,890	4,755	11,638	56,150,487
티에스이 (131290)	37,400	450	1.22	37,400	37,700	37,100	13,778	516,457,525
알서포트 (131370)	2,930	10	.34	2,920	2,950	2,915	17,549	51,437,171
이브이첨단소재 (131400)	2,335	45	1.97	2,470	2,615	2,320	9,649,025	23,814,273,366
파인텍 (131760)	884	0	0	884	885	856	566,262	493,717,990
두산테스나 (131970)	36,000	700	1.98	36,050	36,200	35,300	285,081	10,201,446,225
메가엠디 (133750)	1,994	31	1.58	1,964	2,015	1,964	56,759	112,944,597
이퓨쳐 (134060)	4,490	-15	-.33	4,505	4,505	4,485	2,528	11,356,030
탑코미디어 (134580)	2,765	80	2.98	2,635	3,075	2,550	14,107,907	41,133,637,676
원일티엔아이 (136150)	20,900	200	.97	21,200	21,200	20,500	32,136	665,325,450
아셈스 (136410)	10,150	100	1	10,200	10,200	10,000	55,200	556,917,220
하림 (136480)	3,005	-10	-.33	3,020	3,025	3,005	225,310	679,055,781
윈스테크넷 (136540)	12,400	40	.32	12,400	12,490	12,330	4,207	52,000,790
나래나노텍 (137080)	3,400	0	0	3,420	3,430	3,370	11,606	39,330,202
피엔티 (137400)	40,400	-500	-1.22	41,400	41,625	39,950	236,281	9,534,898,925
넥스트아이 (137940)	366	1	.27	365	370	363	226,370	82,899,680
제이씨케미칼 (137950)	3,770	20	.53	3,805	3,810	3,735	11,864	44,543,020
신진에스엠 (138070)	2,245	0	0	2,255	2,270	2,240	23,570	52,989,670
오이솔루션 (138080)	9,460	190	2.05	9,270	9,460	9,150	8,226	76,846,690
협진 (138360)	757	0	0	765	774	756	263,269	200,905,628
나이벡 (138610)	24,300	650	2.75	24,200	24,600	24,000	39,140	951,148,875
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,385	-10	-.42	2,365	2,460	2,365	16,095	38,681,131
서플러스글로벌 (140070)	2,355	75	3.29	2,290	2,355	2,277	41,341	96,325,955
메지온 (140410)	38,450	800	2.12	38,150	39,000	38,150	44,714	1,723,256,400
카티스 (140430)	2,355	135	6.08	2,225	2,415	2,220	142,133	334,313,562
대창스틸 (140520)	2,245	10	.45	2,275	2,275	2,220	3,581	8,003,386
알에스오토메이션 (140670)	15,550	1310	9.2	14,760	15,770	14,660	242,491	3,730,074,785
파크시스템스 (140860)	245,500	2500	1.03	246,000	250,000	243,000	20,908	5,165,174,250
비아트론 (141000)	7,890	-80	-1	7,980	8,020	7,850	21,292	169,024,640
리가켐바이오 (141080)	147,700	6500	4.6	146,400	149,800	145,400	313,574	46,373,536,400
유니트론텍 (142210)	5,810	50	.87	5,760	5,940	5,760	105,639	619,488,680
녹십자엠에스 (142280)	3,950	0	0	3,960	4,010	3,940	42,443	168,472,124
모아라이프플러스 (142760)	1,701	16	.95	1,690	1,725	1,651	99,858	166,752,864
아이디스 (143160)	17,270	60	.35	17,180	17,300	16,950	7,094	121,484,770
사람인 (143240)	14,400	-90	-.62	14,500	14,510	14,300	9,415	135,337,950
영우디에스피 (143540)	636	15	2.42	621	638	588	166,250	103,331,044
지씨셀 (144510)	19,110	230	1.22	18,900	19,320	18,900	16,670	318,537,875
뉴파워프라즈마 (144960)	5,110	10	.2	5,140	5,220	5,100	249,355	1,277,962,620
휴젤 (145020)	312,000	6500	2.13	311,000	313,000	304,500	30,398	9,414,307,500
노브랜드 (145170)	4,985	-5	-.1	5,010	5,030	4,955	15,673	78,076,205
율촌 (146060)	1,277	12	.95	1,356	1,391	1,275	365,908	487,636,113
비씨엔씨 (146320)	10,440	180	1.75	10,290	10,550	10,290	18,557	194,449,090
피엠티 (147760)	2,445	-60	-2.4	2,505	2,505	2,440	23,874	58,673,865
제룡산업 (147830)	6,890	80	1.17	6,890	6,960	6,800	100,304	690,206,190
세경하이테크 (148150)	6,380	180	2.9	6,260	6,470	6,260	379,610	2,429,370,920
알엔투테크놀로지 (148250)	7,050	80	1.15	7,040	7,070	6,740	79,972	554,889,345
비큐AI (148780)	1,905	30	1.6	1,940	1,948	1,875	523,139	1,003,745,911
에이치와이티씨 (148930)	3,800	20	.53	3,795	3,845	3,760	4,929	18,754,490
아바텍 (149950)	8,100	70	.87	8,060	8,100	7,980	6,329	50,725,220
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,435	-15	-.34	4,420	4,495	4,410	8,457	37,543,235
KG에코솔루션 (151860)	5,970	70	1.19	5,910	6,040	5,910	44,602	266,699,990
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,700	160	2.12	7,450	7,730	7,450	734	5,552,620
우리이앤엘 (153490)	723	7	.98	731	731	711	78,063	56,077,441
옵티팜 (153710)	5,310	-60	-1.12	5,410	5,430	5,190	49,215	258,789,410
아시아종묘 (154030)	2,130	-15	-.7	2,145	2,175	2,130	31,061	66,732,579
다산솔루에타 (154040)	1,301	-21	-1.59	1,322	1,322	1,300	33,961	43,624,534
와이엠씨 (155650)	3,680	0	0	3,700	3,720	3,680	13,003	48,079,750
엘앤케이바이오 (156100)	7,270	-10	-.14	7,280	7,430	7,250	29,065	212,591,655
아톤 (158430)	8,010	260	3.35	7,880	8,060	7,810	201,844	1,606,355,715
아스플로 (159010)	3,535	5	.14	3,540	3,585	3,500	12,498	44,166,355
제로투세븐 (159580)	4,545	35	.78	4,555	4,595	4,510	34,700	157,800,800
에코글로우 (159910)	802	0	0	802	812	794	58,414	46,917,569
하이젠알앤엠 (160190)	35,600	6350	21.71	30,400	37,450	30,200	2,479,989	88,292,097,725
NEW (160550)	2,715	-45	-1.63	2,780	2,815	2,710	820,874	2,263,712,616
싸이맥스 (160980)	12,460	470	3.92	11,990	12,570	11,990	37,339	462,281,825
필옵틱스 (161580)	30,500	1300	4.45	29,700	30,550	29,600	123,553	3,733,882,175
신스틸 (162300)	2,135	25	1.18	2,115	2,145	2,115	19,608	41,880,544
에어레인 (163280)	16,190	320	2.02	15,980	16,440	15,500	31,875	515,996,405
핑거 (163730)	12,570	460	3.8	12,130	12,780	12,110	207,854	2,592,891,955
하나머티리얼즈 (166090)	24,250	650	2.75	23,950	24,300	23,900	54,987	1,326,672,350
코아스템켐온 (166480)	2,270	75	3.42	2,195	2,310	2,195	185,849	419,075,550
내츄럴엔도텍 (168330)	3,145	30	.96	3,180	3,200	3,090	36,948	115,426,952
펨트론 (168360)	10,710	220	2.1	10,700	11,080	10,640	78,316	852,813,345
엠브레인 (169330)	2,050	-5	-.24	2,055	2,055	2,030	2,427	4,978,655
현대공업 (170030)	6,440	40	.63	6,420	6,500	6,350	165,061	1,060,288,150
파이오링크 (170790)	8,110	300	3.84	7,810	8,460	7,690	156,578	1,266,807,300
엘티씨 (170920)	12,200	710	6.18	11,540	12,500	11,510	368,206	4,501,423,405
램테크놀러지 (171010)	4,100	75	1.86	4,050	4,115	4,030	22,081	89,942,129
선익시스템 (171090)	38,250	700	1.86	38,100	38,850	37,750	46,690	1,790,296,275
라이온켐텍 (171120)	2,250	-10	-.44	2,280	2,280	2,230	30,647	68,858,930
에이엘티 (172670)	8,360	-20	-.24	8,580	8,580	8,180	47,529	393,752,975
오파스넷 (173130)	6,860	10	.15	6,860	6,940	6,750	98,551	672,000,605
에프엔씨엔터 (173940)	3,205	175	5.78	3,030	3,315	2,990	22,693	71,788,185
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,000	80	.81	9,940	10,280	9,930	89,020	898,566,460
휴먼테크놀로지 (175140)	4,890	180	3.82	4,725	4,920	4,725	34,738	168,109,435
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,170	180	1.8	9,980	10,490	9,920	64,929	668,216,720
베셀 (177350)	974	3	.31	972	990	971	51,334	50,097,613
파버나인 (177830)	2,890	0	0	2,915	2,915	2,875	19,411	56,118,227
쓰리에이로직스 (177900)	7,220	140	1.98	7,140	7,220	7,130	84,497	606,955,420
서진시스템 (178320)	18,860	210	1.13	18,850	18,960	18,800	122,906	2,319,899,580
일월지엠엘 (178780)	2,845	-70	-2.4	2,920	2,955	2,845	25,430	73,276,607
엠아이텍 (179290)	6,700	-120	-1.76	6,830	6,880	6,600	257,095	1,724,232,310
애드바이오텍 (179530)	2,715	-85	-3.04	2,800	2,840	2,645	220,040	595,856,326
유티아이 (179900)	23,300	200	.87	22,850	23,800	22,850	59,257	1,389,746,250
DXVX (180400)	2,580	50	1.98	2,530	2,625	2,510	327,704	838,275,866
큐브엔터 (182360)	18,160	-200	-1.09	18,330	18,400	18,050	145,860	2,654,706,010
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	76,200	2200	2.97	76,400	78,000	75,800	144,276	11,087,717,350
엔지켐생명과학 (183490)	1,027	-2	-.19	1,030	1,053	1,020	266,813	275,528,946
SGA솔루션즈 (184230)	643	27	4.38	618	669	617	1,113,798	712,493,747
아이진 (185490)	2,900	-45	-1.53	2,945	3,000	2,865	50,076	146,347,105
그린플러스 (186230)	6,240	20	.32	6,360	6,360	5,970	15,740	97,751,455
디티앤씨 (187220)	2,840	60	2.16	2,780	2,855	2,780	31,656	89,517,948
신화콘텍 (187270)	3,325	35	1.06	3,290	3,450	3,290	37,564	126,754,836
HLB제넥스 (187420)	3,130	50	1.62	3,080	3,160	3,080	21,596	67,606,920
현대ADM (187660)	1,915	45	2.41	1,873	2,040	1,833	6,195,881	12,172,779,650
나노 (187790)	1,960	-30	-1.51	1,975	2,015	1,901	373,306	727,277,782
디바이스 (187870)	11,370	60	.53	11,300	11,410	11,270	2,662	30,134,090
바이오포트 (188040)	13,470	230	1.74	13,140	13,630	13,140	40,023	535,185,285
세니젠 (188260)	2,615	-60	-2.24	2,675	2,730	2,600	57,404	152,371,195
인텔리안테크 (189300)	47,550	2400	5.32	46,200	47,850	46,100	50,907	2,408,721,950
씨이랩 (189330)	6,320	200	3.27	6,140	6,340	6,140	36,168	225,438,300
포시에스 (189690)	2,205	10	.46	2,185	2,230	2,185	73,726	162,519,685
서전기전 (189860)	3,510	40	1.15	3,570	3,570	3,480	15,619	54,904,340
흥국에프엔비 (189980)	1,715	5	.29	1,710	1,717	1,703	17,210	29,397,898
나무가 (190510)	16,850	640	3.95	16,280	16,930	16,190	198,174	3,309,710,030
코리아에셋투자증권 (190650)	7,050	40	.57	7,010	7,060	6,990	4,001	28,101,260
육일씨엔에쓰 (191410)	1,664	35	2.15	1,675	1,730	1,646	15,998	26,929,575
테고사이언스 (191420)	16,700	-350	-2.05	17,040	17,190	16,700	4,586	76,881,150
케이사인 (192250)	11,700	-270	-2.26	12,000	12,000	11,590	176,894	2,072,381,370
윈하이텍 (192390)	2,660	-10	-.37	2,670	2,720	2,650	19,367	51,763,852
오늘이엔엠 (192410)	1,527	-57	-3.6	1,584	1,584	1,460	292,828	440,322,545
슈피겐코리아 (192440)	23,900	100	.42	23,850	24,100	23,500	6,170	146,032,100
링크드 (193250)	472	14	3.06	460	495	457	89,240	41,743,808
데브시스터즈 (194480)	49,450	550	1.12	48,750	50,100	48,750	35,825	1,774,186,200
노바렉스 (194700)	19,410	860	4.64	18,550	19,800	18,550	200,726	3,884,864,435
마니커에프앤지 (195500)	2,860	-30	-1.04	2,890	2,905	2,830	14,689	41,981,175
HK이노엔 (195940)	48,650	1050	2.21	48,450	48,950	47,550	272,514	13,229,938,050
에이비프로바이오 (195990)	214	8	3.88	206	221	205	2,347,047	505,252,075
알테오젠 (196170)	438,000	16000	3.79	435,500	443,500	431,000	258,652	113,352,214,000
HLB펩 (196300)	7,760	40	.52	7,720	7,900	7,600	10,442	81,014,370
코아시아씨엠 (196450)	997	31	3.21	963	1,059	952	5,036,111	5,040,246,587
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,465	25	1.74	1,440	1,483	1,430	33,614	48,973,442
디지캡 (197140)	2,040	-25	-1.21	2,070	2,080	2,040	7,978	16,403,700
캐프 (198080)	2,370	-5	-.21	2,375	2,410	2,350	41,207	97,687,762
강동씨앤엘 (198440)	1,333	-6	-.45	1,341	1,368	1,327	41,140	54,993,833
한주라이트메탈 (198940)	774	5	.65	769	775	764	23,107	17,795,662
케이엔알시스템 (199430)	11,030	1290	13.24	9,890	11,250	9,800	1,171,669	12,621,774,055
뱅크웨어글로벌 (199480)	6,860	20	.29	6,900	7,180	6,810	207,735	1,450,836,185
레이저옵텍 (199550)	6,740	200	3.06	6,740	6,890	6,610	51,013	342,592,135
바이오인프라 (199730)	5,380	0	0	5,380	5,480	5,380	2,566	13,863,160
툴젠 (199800)	29,600	0	0	29,600	30,000	29,400	4,765	141,058,400
제일일렉트릭 (199820)	10,130	-50	-.49	10,240	10,350	10,070	256,991	2,613,411,320
콜마비앤에이치 (200130)	16,040	-410	-2.49	16,670	16,670	16,030	479,206	7,813,600,025
텔콘RF제약 (200230)	3,235	745	29.92	3,235	3,235	3,235	29,529	95,525,570
아티스트스튜디오 (200350)	9,260	90	.98	9,260	9,370	9,200	21,067	195,422,805
에이팩트 (200470)	2,580	-5	-.19	2,585	2,710	2,555	84,712	222,954,230
휴메딕스 (200670)	54,900	800	1.48	54,900	55,500	53,400	48,001	2,617,350,400
에이디테크놀로지 (200710)	21,350	450	2.15	21,300	21,600	21,000	91,983	1,960,180,550
비씨월드제약 (200780)	4,450	5	.11	4,450	4,455	4,390	9,456	41,735,395
미투온 (201490)	6,020	250	4.33	5,840	6,330	5,750	6,805,136	41,816,132,815
에이비온 (203400)	6,290	210	3.45	6,200	6,660	6,140	643,903	4,129,291,535
유니온바이오메트릭스 (203450)	3,155	30	.96	3,125	3,195	3,090	21,817	68,149,590
드림시큐리티 (203650)	3,310	25	.76	3,300	3,335	3,300	102,008	337,862,149
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,615	-5	-.19	2,665	2,665	2,555	194,335	505,099,203
제이앤티씨 (204270)	16,900	-140	-.82	17,060	17,160	16,660	169,571	2,862,111,505
티쓰리 (204610)	2,340	-55	-2.3	2,395	2,400	2,295	683,638	1,601,052,190
글로벌텍스프리 (204620)	4,580	190	4.33	4,450	4,660	4,355	1,103,941	5,010,663,443
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,175	-5	-.42	1,179	1,199	1,165	67,532	79,652,559
엑셈 (205100)	2,100	45	2.19	2,065	2,100	2,065	260,196	543,517,330
휴마시스 (205470)	1,361	-3	-.22	1,369	1,377	1,360	508,939	695,225,287
넥써쓰 (205500)	3,190	0	0	3,215	3,215	3,105	160,627	507,125,033
베노티앤알 (206400)	2,320	20	.87	2,300	2,325	2,255	87,434	200,711,805
덱스터 (206560)	5,470	-30	-.55	5,450	5,570	5,440	169,370	928,310,170
바디텍메드 (206640)	13,850	-30	-.22	13,890	14,070	13,850	21,384	298,037,400
유바이오로직스 (206650)	12,620	130	1.04	12,590	12,670	12,340	269,393	3,361,159,050
미스터블루 (207760)	1,770	-3	-.17	1,777	1,820	1,770	1,746,269	3,126,219,878
정다운 (208140)	2,635	5	.19	2,640	2,650	2,625	36,098	95,271,345
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,760	-15	-.54	2,785	2,795	2,745	15,107	41,692,690
셀바스헬스케어 (208370)	4,015	30	.75	4,010	4,035	3,990	37,988	152,298,150
썸에이지 (208640)	617	9	1.48	640	640	594	5,519,099	3,370,496,577
포톤 (208710)	2,070	-5	-.24	2,075	2,135	2,070	14,693	30,713,275
엔지스테크널러지 (208860)	1,768	109	6.57	1,698	1,770	1,696	94,557	163,096,852
와이제이링크 (209640)	7,430	160	2.2	7,350	7,520	7,320	161,047	1,189,544,960
캔버스엔 (210120)	1,323	-22	-1.64	1,348	1,366	1,322	756,297	1,008,919,558
인카금융서비스 (211050)	11,700	390	3.45	11,310	11,730	11,000	253,353	2,868,426,075
AP위성 (211270)	11,670	250	2.19	11,580	11,820	11,580	19,247	226,096,640
네오오토 (212560)	5,460	20	.37	5,570	5,570	5,430	16,016	87,512,590
아이에스티이 (212710)	8,900	80	.91	8,870	9,290	8,750	128,105	1,139,253,735
덕산네오룩스 (213420)	45,950	4700	11.39	42,850	46,500	42,000	780,384	35,042,965,925
클래시스 (214150)	53,900	100	.19	54,200	54,200	53,300	94,413	5,089,678,950
헥토이노베이션 (214180)	15,700	110	.71	15,760	16,000	15,660	36,753	580,470,380
라파스 (214260)	14,390	90	.63	14,300	14,530	14,300	5,350	77,018,270
FSN (214270)	2,765	105	3.95	2,670	2,820	2,665	522,292	1,445,698,517
케어젠 (214370)	50,400	600	1.2	49,900	51,100	49,400	109,969	5,529,383,975
아이쓰리시스템 (214430)	81,600	2300	2.9	80,300	82,500	79,600	59,733	4,842,547,950
파마리서치 (214450)	694,000	-6000	-.86	696,000	700,000	685,000	52,439	36,311,960,000
더바이오메드 (214610)	4,630	140	3.12	4,455	4,665	4,445	19,421	89,092,850
디알텍 (214680)	2,020	-10	-.49	2,065	2,065	2,015	403,464	819,984,384
골프존 (215000)	64,100	700	1.1	63,900	64,400	63,200	10,502	673,508,350
솔디펜스 (215090)	798	8	1.01	790	815	774	1,788,560	1,417,548,869
로보로보 (215100)	4,980	190	3.97	4,895	5,200	4,850	2,080,832	10,507,288,425
메가스터디교육 (215200)	47,400	-500	-1.04	47,900	48,150	47,300	10,900	519,237,225
우리산업 (215360)	8,730	-10	-.11	8,740	8,860	8,710	12,176	106,668,625
우정바이오 (215380)	1,728	-17	-.97	1,764	1,764	1,712	164,549	284,930,052
토박스코리아 (215480)	2,395	0	0	2,385	2,420	2,350	9,301	22,172,477
신라젠 (215600)	2,800	20	.72	2,785	2,880	2,785	354,957	1,002,164,006
이노인스트루먼트 (215790)	464	7	1.53	459	471	459	29,073	13,427,983
인크로스 (216050)	7,950	0	0	7,950	8,020	7,750	11,676	92,891,360
제테마 (216080)	6,030	-40	-.66	6,030	6,160	5,780	240,353	1,431,376,500
제너셈 (217190)	7,100	200	2.9	7,060	7,120	6,910	27,956	196,433,810
넵튠 (217270)	6,580	-60	-.9	6,660	6,780	6,560	78,799	521,980,195
싸이토젠 (217330)	2,695	-45	-1.64	2,740	2,835	2,570	102,371	272,538,883
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,785	77	4.51	1,726	1,791	1,710	127,247	224,572,941
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,344	87	6.92	1,280	1,357	1,260	824,984	1,085,743,462
원익피앤이 (217820)	2,805	75	2.75	2,735	2,835	2,730	116,507	325,753,999
미래생명자원 (218150)	3,505	25	.72	3,580	3,580	3,470	34,557	121,249,470
RFHIC (218410)	25,400	550	2.21	25,350	25,500	25,050	100,244	2,536,665,750
타이거일렉 (219130)	16,940	770	4.76	16,290	17,480	16,170	55,156	939,953,450
링크제니시스 (219420)	5,060	200	4.12	4,930	5,090	4,900	117,433	591,174,035
디와이디 (219550)	362	-1	-.28	360	380	358	637,371	232,628,218
한국비티비 (219750)	1,108	0	0	1,108	1,142	1,108	57,502	64,573,185
퓨쳐켐 (220100)	17,540	860	5.16	17,250	18,130	17,100	143,288	2,538,349,635
핸디소프트 (220180)	2,940	20	.68	2,925	2,950	2,890	26,269	76,941,260
켐트로스 (220260)	4,070	25	.62	4,045	4,085	4,035	30,202	122,638,648
유투바이오 (221800)	3,130	10	.32	3,140	3,160	3,110	9,273	28,987,941
하이즈항공 (221840)	2,370	-5	-.21	2,375	2,460	2,300	90,859	216,700,590
케이디켐 (221980)	11,330	-30	-.26	11,380	11,390	11,180	1,999	22,611,830
코스맥스엔비티 (222040)	3,685	-90	-2.38	3,890	3,895	3,650	50,519	187,500,125
씨아이에스 (222080)	7,020	90	1.3	7,020	7,080	7,000	116,986	822,860,995
팬젠 (222110)	5,950	-30	-.5	6,030	6,060	5,870	9,854	58,416,905
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	828	21	2.6	808	849	800	67,167	55,007,926
심텍 (222800)	24,500	900	3.81	24,200	24,550	23,800	244,089	5,942,668,375
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,705	-5	-.13	3,750	3,765	3,700	10,735	39,861,349
드림씨아이에스 (223250)	3,500	180	5.42	3,305	3,530	3,305	207,757	717,086,321
사토시홀딩스 (223310)	3,350	0	0	3,350	3,490	3,345	260,923	882,504,855
더코디 (224060)	3,015	-30	-.99	3,075	3,110	2,920	22,181	67,261,250
에이텍모빌리티 (224110)	11,070	110	1	10,960	11,290	10,880	22,491	248,891,460
LK삼양 (225190)	1,556	-238	-13.27	1,450	1,660	1,450	1,860,917	2,934,797,070
제놀루션 (225220)	2,590	255	10.92	2,460	2,760	2,400	3,340,238	8,792,047,033
케이엠제약 (225430)	636	2	.32	641	719	636	658,196	439,470,653
HC보광산업 (225530)	3,480	20	.58	3,430	3,500	3,430	7,375	25,640,390
넥슨게임즈 (225570)	14,440	40	.28	14,430	14,650	14,290	196,892	2,852,362,470
패션플랫폼 (225590)	894	6	.68	880	907	880	49,861	44,287,423
신테카바이오 (226330)	5,750	80	1.41	5,760	5,800	5,680	29,258	168,160,450
본느 (226340)	850	27	3.28	820	855	819	131,022	110,131,734
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,220	290	4.18	7,090	7,300	7,000	322,649	2,327,057,215
엠디바이스 (226590)	11,870	-350	-2.86	12,260	12,380	11,840	355,066	4,318,980,065
올릭스 (226950)	56,700	2100	3.85	56,000	57,800	55,600	339,574	19,255,818,350
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,003	8	.8	1,039	1,039	990	26,482	26,507,409
엔투텍 (227950)	492	0	0	492	507	483	1,375,559	681,812,144
동양파일 (228340)	1,909	17	.9	1,914	1,915	1,812	9,503	18,052,218
레이 (228670)	6,500	-30	-.46	6,600	6,600	6,460	35,169	229,171,195
지노믹트리 (228760)	17,150	540	3.25	16,800	17,220	16,730	55,648	946,724,310
레이언스 (228850)	6,030	0	0	6,190	6,190	5,950	11,040	66,156,070
젠큐릭스 (229000)	1,596	29	1.85	1,567	1,629	1,565	51,920	82,906,526
에치에프알 (230240)	16,370	200	1.24	16,210	16,540	16,120	20,803	337,642,730
에코마케팅 (230360)	13,980	200	1.45	13,810	14,280	13,790	258,685	3,630,338,765
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,130	140	1.27	11,270	11,320	11,060	234,510	2,614,108,740
라온테크 (232680)	7,120	230	3.34	6,980	7,160	6,980	56,372	398,715,920
아이티센피엔에스 (232830)	2,475	45	1.85	2,430	2,540	2,420	20,970	51,563,885
싸이닉솔루션 (234030)	7,750	170	2.24	7,610	7,790	7,610	238,488	1,840,631,480
폴라리스세원 (234100)	1,303	4	.31	1,302	1,338	1,222	581,583	759,236,020
에스트래픽 (234300)	3,870	60	1.57	3,815	3,900	3,815	69,178	267,469,650
헥토파이낸셜 (234340)	16,780	-250	-1.47	17,050	17,200	16,620	146,732	2,476,393,795
녹십자웰빙 (234690)	8,920	-70	-.78	9,040	9,070	8,880	54,146	484,215,125
자이글 (234920)	5,540	50	.91	5,500	5,680	5,460	72,480	402,137,060
메드팩토 (235980)	4,025	145	3.74	3,930	4,065	3,930	109,966	441,186,244
슈프리마 (236200)	31,600	200	.64	31,400	31,650	31,200	11,302	354,604,150
엔비티 (236810)	3,320	105	3.27	3,220	3,330	3,220	101,370	334,650,027
에스티팜 (237690)	92,700	700	.76	93,900	94,000	92,400	131,062	12,193,121,350
피앤씨테크 (237750)	4,770	130	2.8	4,680	4,795	4,655	60,778	287,687,194
플레이디 (237820)	5,080	10	.2	5,060	5,120	5,040	14,949	75,916,140
클리오 (237880)	14,870	500	3.48	14,500	15,040	14,470	202,254	3,000,559,080
앤디포스 (238090)	2,010	-15	-.74	2,025	2,065	2,005	20,964	42,239,615
얼라인드 (238120)	3,295	35	1.07	3,265	3,335	3,255	38,158	125,725,805
비피도 (238200)	3,900	-120	-2.99	4,020	4,060	3,860	37,248	146,283,355
힘스 (238490)	3,845	-20	-.52	3,865	3,865	3,795	31,282	119,432,452
이스트에이드 (239340)	2,220	20	.91	2,200	2,305	2,200	97,618	220,387,935
에이치엘사이언스 (239610)	11,400	-40	-.35	11,430	11,440	11,310	1,048	11,941,890
피엔에이치테크 (239890)	5,950	-30	-.5	6,020	6,140	5,900	333,049	2,013,455,375
동방메디컬 (240550)	11,260	260	2.36	11,120	11,800	11,040	342,117	3,895,807,980
유진테크놀로지 (240600)	4,635	70	1.53	4,595	4,685	4,545	31,488	145,509,518
원익IPS (240810)	41,100	150	.37	41,300	41,600	40,600	444,421	18,160,249,175
DSC인베스트먼트 (241520)	6,440	300	4.89	6,370	6,570	6,240	256,173	1,650,501,815
유니테크노 (241690)	3,010	-10	-.33	3,050	3,065	2,985	38,001	114,458,714
코스메카코리아 (241710)	63,500	700	1.11	63,200	64,300	62,100	48,718	3,094,864,400
메카로 (241770)	12,400	340	2.82	12,060	12,610	11,560	30,550	376,562,280
티이엠씨씨엔에스 (241790)	6,970	-40	-.57	7,080	7,080	6,880	21,319	148,618,760
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,010	60	.6	9,950	10,100	9,860	39,513	394,941,415
나무기술 (242040)	1,415	-3	-.21	1,419	1,431	1,408	59,362	84,337,077
휴온스 (243070)	28,300	150	.53	28,000	28,500	28,000	10,436	294,232,975
신흥에스이씨 (243840)	4,665	10	.21	4,715	4,780	4,640	292,693	1,378,330,148
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)	1,400	38	2.79	1,362	1,430	1,362	129,540	182,322,131
티앤알바이오팹 (246710)	2,695	-45	-1.64	2,740	2,750	2,615	241,630	644,003,255
아스타 (246720)	6,250	-60	-.95	6,260	6,410	5,950	28,159	176,361,635
SCL사이언스 (246960)	2,450	-50	-2	2,520	2,600	2,440	77,534	193,927,245
에코프로비엠 (247540)	131,800	3600	2.81	131,900	133,400	129,300	321,228	42,385,194,900
나노씨엠에스 (247660)	4,865	-5	-.1	4,870	5,090	4,865	7,078	35,155,008
보라티알 (250000)	9,390	40	.43	9,380	9,450	9,300	8,399	78,732,120
모비스 (250060)	2,450	85	3.59	2,450	2,530	2,410	246,274	607,707,188
예선테크 (250930)	509	-2	-.39	511	521	506	71,738	36,653,995
바이오에프디엔씨 (251120)	18,940	340	1.83	18,700	19,080	18,700	23,884	451,994,800
와이엠티 (251370)	10,120	280	2.85	9,940	10,240	9,760	18,922	188,683,480
브이원텍 (251630)	5,050	160	3.27	4,890	5,100	4,840	48,663	245,263,680
펌텍코리아 (251970)	66,500	-1500	-2.21	68,000	68,900	66,400	33,492	2,245,804,100
세화피앤씨 (252500)	853	21	2.52	833	853	833	96,274	81,441,181
샘씨엔에스 (252990)	4,540	145	3.3	4,410	4,575	4,410	99,418	450,069,687
스튜디오드래곤 (253450)	49,300	-800	-1.6	49,850	50,000	48,700	103,449	5,102,059,375
네오셈 (253590)	8,010	90	1.14	7,930	8,070	7,930	64,357	515,779,745
수젠텍 (253840)	7,000	-20	-.28	7,030	7,100	6,920	283,544	1,987,613,295
자비스 (254120)	1,472	7	.48	1,465	1,495	1,459	43,528	63,990,463
미래반도체 (254490)	16,090	340	2.16	16,000	16,160	15,860	30,569	491,202,115
SG (255220)	2,340	-50	-2.09	2,335	2,385	2,300	1,863,318	4,363,306,226
야스 (255440)	7,950	20	.25	7,940	7,990	7,800	14,666	115,557,175
한독크린텍 (256150)	5,860	20	.34	5,920	5,920	5,840	4,158	24,359,640
포인트엔지니어링 (256630)	1,159	-21	-1.78	1,185	1,185	1,159	33,962	39,719,854
한국비엔씨 (256840)	4,840	55	1.15	4,825	4,895	4,820	146,102	708,987,670
킵스파마 (256940)	11,490	590	5.41	11,100	11,650	11,010	125,280	1,425,875,990
피엔티엠에스 (257370)	3,235	45	1.41	3,190	3,240	3,150	31,405	100,368,390
실리콘투 (257720)	46,400	-750	-1.59	47,750	47,750	45,750	702,993	32,592,104,700
케일럼 (258610)	1,915	-65	-3.28	1,988	2,070	1,908	267,170	525,593,017
소프트캠프 (258790)	1,074	-11	-1.01	1,085	1,091	1,071	41,088	44,318,612
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	11,960	610	5.37	11,410	12,020	11,330	290,568	3,409,872,745
알리코제약 (260660)	4,565	0	0	4,565	4,620	4,420	145,665	652,306,746
씨티케이 (260930)	5,480	-10	-.18	5,480	5,530	5,420	145,966	798,459,550
에스앤디 (260970)	122,000	1000	.83	120,000	123,000	117,100	51,997	6,259,515,250
덴티스 (261200)	5,980	-80	-1.32	6,100	6,140	5,960	21,616	130,156,325
차백신연구소 (261780)	2,850	70	2.52	2,780	2,860	2,780	8,967	25,313,330
에이프로 (262260)	6,290	-40	-.63	6,330	6,450	6,260	40,500	255,519,385
아이퀘스트 (262840)	2,210	-10	-.45	2,225	2,250	2,195	51,408	114,357,120
디케이앤디 (263020)	3,130	5	.16	3,140	3,145	3,085	80,896	252,064,718
유틸렉스 (263050)	1,617	23	1.44	1,620	1,620	1,581	50,240	80,208,846
덕우전자 (263600)	4,825	70	1.47	4,760	4,850	4,760	11,301	54,410,490
디알젬 (263690)	6,510	1000	18.15	5,540	7,120	5,460	3,483,205	22,925,400,395
케어랩스 (263700)	5,260	0	0	5,330	5,350	5,090	118,658	620,416,990
디앤씨미디어 (263720)	16,410	400	2.5	16,100	16,420	16,100	29,823	486,922,375
펄어비스 (263750)	31,350	50	.16	30,400	31,400	29,800	272,391	8,343,244,775
유에스티 (263770)	2,230	40	1.83	2,200	2,250	2,190	59,846	133,050,009
데이타솔루션 (263800)	5,060	160	3.27	4,900	5,330	4,895	418,790	2,142,966,760
상신전자 (263810)	3,020	80	2.72	2,945	3,020	2,930	16,212	47,803,955
지니언스 (263860)	18,980	50	.26	18,930	19,250	18,910	9,374	178,385,225
휴엠앤씨 (263920)	4,700	320	7.31	4,380	5,060	4,380	52,282	247,403,785
유비쿼스 (264450)	8,960	320	3.7	8,650	8,970	8,610	15,999	141,070,900
씨앤지하이테크 (264660)	12,180	160	1.33	12,060	12,340	12,060	10,073	122,872,865
이랜시스 (264850)	4,785	420	9.62	4,370	4,970	4,370	1,526,305	7,318,282,974
AP시스템 (265520)	16,940	120	.71	16,920	17,040	16,860	52,703	893,185,820
영화테크 (265560)	7,670	-100	-1.29	7,760	7,830	7,590	30,204	231,543,025
엔에프씨 (265740)	5,210	-10	-.19	5,190	5,320	5,120	84,528	439,955,870
나인테크 (267320)	3,270	-10	-.3	3,310	3,370	3,265	673,859	2,222,303,214
배럴 (267790)	3,900	10	.26	3,920	3,945	3,880	14,210	55,277,750
매일유업 (267980)	35,600	-850	-2.33	36,300	36,300	35,500	14,493	517,614,275
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,153	-13	-1.11	1,168	1,208	1,136	868,958	1,015,072,382
에브리봇 (270660)	16,400	950	6.15	15,800	16,610	15,800	96,927	1,586,389,170
뉴트리 (270870)	5,620	-10	-.18	5,630	5,680	5,570	18,983	106,751,680
팸텍 (271830)	1,878	-24	-1.26	1,909	1,950	1,878	52,034	98,507,682
케이엔제이 (272110)	17,490	760	4.54	16,740	17,780	16,740	43,982	766,521,340
이녹스첨단소재 (272290)	24,100	1050	4.56	23,400	24,350	23,400	171,034	4,090,167,275
와이즈버즈 (273060)	1,092	10	.92	1,082	1,104	1,081	156,441	170,367,922
와이엠텍 (273640)	9,320	-10	-.11	9,140	9,500	9,140	6,711	62,322,370
켄코아에어로스페이스 (274090)	10,390	40	.39	10,500	10,610	10,360	43,311	452,118,950
이노시뮬레이션 (274400)	4,620	45	.98	4,590	4,790	4,550	6,220	28,751,765
에스에스알 (275630)	3,215	5	.16	3,210	3,255	3,180	7,150	22,959,221
스코넥 (276040)	1,675	-16	-.95	1,691	1,725	1,665	178,696	299,463,925
한울앤제주 (276730)	2,125	5	.24	2,130	2,175	2,100	86,963	185,405,475
린드먼아시아 (277070)	5,430	-40	-.73	5,480	5,580	5,370	93,324	511,244,370
인산가 (277410)	1,288	4	.31	1,286	1,293	1,280	40,063	51,529,278
레인보우로보틱스 (277810)	289,500	26500	10.08	268,500	293,000	265,500	740,312	211,337,721,000
티에스아이 (277880)	5,510	70	1.29	5,460	5,540	5,440	54,615	299,570,970
천보 (278280)	45,300	1550	3.54	45,100	45,800	44,700	28,426	1,288,349,250
HLB바이오스텝 (278650)	1,249	-7	-.56	1,257	1,320	1,246	132,442	167,378,077
미디어젠 (279600)	11,340	60	.53	11,200	11,410	11,200	1,260	14,269,645
레이크머티리얼즈 (281740)	12,310	70	.57	12,380	12,470	12,250	91,678	1,131,116,460
금양그린파워 (282720)	9,230	110	1.21	9,470	9,470	9,180	6,454	59,766,250
코윈테크 (282880)	12,620	160	1.28	12,480	12,770	12,480	14,780	187,294,300
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,540	430	2.25	19,150	19,600	18,960	47,414	915,020,405
진영 (285800)	2,090	10	.48	2,080	2,140	2,070	12,807	26,729,235
나노실리칸첨단소재 (286750)	1,800	2	.11	1,798	1,828	1,720	82,735	147,147,471
인투셀 (287840)	28,650	500	1.78	27,750	29,250	26,800	971,667	27,457,901,725
브릿지바이오테라퓨틱스 (288330)	2,280	30	1.33	2,305	2,360	2,245	648,620	1,482,890,400
에스퓨얼셀 (288620)	11,080	270	2.5	11,000	11,250	10,920	25,739	286,086,320
모아데이타 (288980)	1,160	15	1.31	1,147	1,174	1,147	46,774	54,308,248
아이스크림에듀 (289010)	1,878	57	3.13	1,831	1,891	1,822	82,523	154,321,138
SV인베스트먼트 (289080)	1,760	-17	-.96	1,783	1,797	1,750	337,097	597,518,564
자이언트스텝 (289220)	6,110	70	1.16	6,080	6,230	6,050	15,978	97,931,680
웨이비스 (289930)	8,140	100	1.24	8,050	8,310	8,040	10,839	88,152,810
트윔 (290090)	8,220	210	2.62	8,060	8,220	7,990	3,213	26,172,970
DH오토리드 (290120)	2,380	-45	-1.86	2,425	2,455	2,380	18,849	45,498,902
휴네시온 (290270)	3,725	15	.4	3,740	3,795	3,695	10,804	40,177,725
신도기연 (290520)	1,623	-14	-.86	1,670	1,670	1,611	4,151	6,743,886
디케이티 (290550)	7,730	210	2.79	7,570	7,810	7,560	120,469	930,048,505
신시웨이 (290560)	7,030	20	.29	7,000	7,090	6,970	5,733	40,256,885
엘앤씨바이오 (290650)	30,900	450	1.48	30,750	32,200	30,600	295,957	9,314,937,275
네오펙트 (290660)	1,308	83	6.78	1,254	1,555	1,228	4,498,730	6,413,700,390
대보마그네틱 (290670)	16,880	320	1.93	16,700	17,000	16,700	8,844	149,367,400
소룩스 (290690)	4,995	65	1.32	5,020	5,420	4,970	793,158	4,064,342,750
푸드나무 (290720)	2,025	-15	-.74	2,040	2,240	2,000	33,855	70,595,775
액트로 (290740)	5,410	-80	-1.46	5,470	5,520	5,400	1,860	10,102,950
엔피 (291230)	1,488	2	.13	1,486	1,522	1,472	78,204	116,449,809
압타머사이언스 (291650)	1,165	12	1.04	1,153	1,185	1,152	158,270	184,611,175
핀텔 (291810)	2,290	20	.88	2,335	2,335	2,275	10,522	24,104,097
카카오게임즈 (293490)	16,490	270	1.66	16,350	16,550	16,230	79,124	1,300,630,830
나우IB (293580)	1,265	16	1.28	1,260	1,293	1,256	324,095	411,594,474
압타바이오 (293780)	8,070	200	2.54	7,890	8,080	7,890	54,712	438,241,725
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,995	295	6.28	4,670	5,090	4,620	302,829	1,493,963,824
쿠콘 (294570)	37,650	650	1.76	37,100	38,100	36,450	103,174	3,867,969,450
서남 (294630)	2,735	25	.92	2,750	2,780	2,715	67,109	184,414,285
에이치브이엠 (295310)	30,000	-300	-.99	30,400	30,700	29,800	52,191	1,570,970,250
이노룰스 (296640)	6,120	80	1.32	6,040	6,920	6,040	1,156,071	7,677,809,885
씨에스베어링 (297090)	6,710	60	.9	6,610	6,750	6,610	23,466	156,951,400
알로이스 (297570)	814	0	0	814	822	808	31,416	25,595,009
HB솔루션 (297890)	2,230	70	3.24	2,170	2,240	2,170	206,249	457,244,776
에스씨엠생명과학 (298060)	1,025	33	3.33	1,000	1,034	994	63,478	64,233,440
에이비엘바이오 (298380)	88,800	7000	8.56	85,400	90,200	84,900	1,453,104	128,138,011,900
더네이쳐홀딩스 (298540)	10,500	0	0	10,420	10,580	10,300	48,371	506,831,105
슈어소프트테크 (298830)	4,910	130	2.72	4,820	4,955	4,820	78,167	383,548,845
하나기술 (299030)	25,350	400	1.6	25,350	25,900	25,100	45,555	1,157,947,150
더블유에스아이 (299170)	1,490	27	1.85	1,489	1,495	1,471	100,869	149,947,368
셀리드 (299660)	3,960	20	.51	3,940	3,997	3,905	301,689	1,193,471,355
위지윅스튜디오 (299900)	888	5	.57	883	902	883	321,945	286,718,169
플리토 (300080)	11,920	390	3.38	11,550	12,000	11,550	132,993	1,577,637,190
라온피플 (300120)	3,780	50	1.34	3,745	3,990	3,745	40,273	155,248,192
바이브컴퍼니 (301300)	4,605	95	2.11	4,640	4,640	4,530	12,807	58,798,145
이노메트리 (302430)	7,610	210	2.84	7,430	7,680	7,430	8,288	63,057,100
리메드 (302550)	3,320	10	.3	3,345	3,350	3,290	53,719	178,481,014
지니틱스 (303030)	945	-5	-.53	950	953	937	22,404	21,136,295
프로티아 (303360)	4,750	350	7.95	4,425	4,800	4,425	304,003	1,423,949,532
이노뎁 (303530)	6,480	20	.31	6,480	6,550	6,430	10,591	68,673,265
동국생명과학 (303810)	4,445	115	2.66	4,355	4,465	4,330	83,171	367,881,728
솔트룩스 (304100)	31,850	1400	4.6	31,250	31,950	30,950	129,203	4,085,261,050
에스바이오메딕스 (304360)	18,650	-40	-.21	19,010	19,300	18,620	25,717	485,225,985
피플바이오 (304840)	1,755	-28	-1.57	1,783	1,839	1,739	147,926	264,106,661
마이크로디지탈 (305090)	10,520	-150	-1.41	10,720	11,000	10,440	65,391	694,487,335
에스제이그룹 (306040)	4,200	0	0	4,195	4,230	4,150	14,624	61,242,080
네온테크 (306620)	1,979	-3	-.15	1,985	2,010	1,979	87,319	173,815,628
아이엘 (307180)	2,570	-15	-.58	2,585	2,650	2,530	47,486	122,062,980
원바이오젠 (307280)	5,580	40	.72	5,600	5,600	5,480	9,289	51,365,010
국전약품 (307750)	3,980	105	2.71	3,890	4,035	3,890	192,796	766,599,528
비투엔 (307870)	1,242	-24	-1.9	1,276	1,321	1,240	294,538	375,412,336
컴퍼니케이 (307930)	6,600	60	.92	6,560	6,730	6,450	155,522	1,024,625,130
바이젠셀 (308080)	3,500	65	1.89	3,435	3,515	3,432	21,098	73,322,964
형지글로벌 (308100)	2,095	30	1.45	2,055	2,100	2,030	606,450	1,252,923,004
셀비온 (308430)	28,400	2000	7.58	27,900	28,900	27,450	201,735	5,671,620,300
아이티켐 (309710)	19,980	-20	-.1	20,000	20,150	19,510	79,335	1,571,424,890
오하임앤컴퍼니 (309930)	2,900	-65	-2.19	3,035	3,035	2,900	138,477	405,358,825
LB인베스트먼트 (309960)	5,010	10	.2	5,000	5,110	4,970	61,867	313,101,145
애니플러스 (310200)	5,220	-170	-3.15	5,720	5,980	5,100	8,271,554	45,566,505,375
보로노이 (310210)	119,200	8000	7.19	115,800	122,500	115,300	151,134	18,158,894,850
디와이씨 (310870)	1,429	-11	-.76	1,461	1,461	1,410	145,807	207,386,877
지오엘리먼트 (311320)	6,600	150	2.33	6,520	6,670	6,460	28,869	189,174,370
네오크레마 (311390)	7,390	-50	-.67	7,500	7,980	7,070	189,163	1,407,891,420
CJ 바이오사이언스 (311690)	9,560	110	1.16	9,450	9,640	9,450	8,341	79,563,665
에이에프더블류 (312610)	1,388	41	3.04	1,337	1,388	1,337	37,861	51,727,378
캐리 (313760)	3,055	-30	-.97	3,050	3,120	3,015	79,299	243,079,095
지놈앤컴퍼니 (314130)	2,515	30	1.21	2,530	2,545	2,495	43,036	108,417,455
알피바이오 (314140)	6,200	-40	-.64	6,300	6,370	6,190	12,428	77,630,250
바이오다인 (314930)	14,490	210	1.47	14,320	14,640	14,270	75,458	1,090,440,730
딥노이드 (315640)	5,450	50	.93	5,430	5,510	5,390	97,698	529,844,540
라닉스 (317120)	1,575	-2	-.13	1,577	1,593	1,558	44,570	70,222,457
TS트릴리온 (317240)	221	0	0	223	230	220	1,314,453	294,306,571
덕산테코피아 (317330)	19,730	1510	8.29	18,400	20,400	18,370	427,183	8,405,956,870
캐리소프트 (317530)	4,700	120	2.62	4,580	4,720	4,560	6,402	29,794,180
퀀타매트릭스 (317690)	3,840	-15	-.39	3,865	3,990	3,820	101,594	393,735,755
엑스페릭스 (317770)	3,410	0	0	3,440	3,560	3,290	345,607	1,199,600,952
에스피시스템스 (317830)	6,760	370	5.79	6,500	6,900	6,490	157,773	1,065,248,735
대모 (317850)	7,710	-30	-.39	7,760	7,830	7,690	29,248	226,387,800
엔바이오니아 (317870)	13,700	80	.59	13,620	14,270	13,490	8,567	116,947,880
KBG (318000)	5,070	90	1.81	4,960	5,100	4,960	22,912	115,843,840
팜스빌 (318010)	5,070	-560	-9.95	5,630	5,670	4,820	319,602	1,616,975,208
포인트모바일 (318020)	4,600	10	.22	4,760	4,760	4,540	11,622	53,256,550
그래피 (318060)	11,260	-3740	-24.93	11,600	13,360	11,220	15,426,567	187,445,618,250
셀바이오휴먼텍 (318160)	9,500	110	1.17	9,420	9,740	9,050	281,364	2,626,779,920
비비씨 (318410)	8,730	-60	-.68	8,800	8,880	8,640	19,394	168,692,235
현대무벡스 (319400)	5,030	530	11.78	4,555	5,080	4,555	4,417,034	21,861,800,018
피에스케이 (319660)	20,150	370	1.87	20,150	20,200	19,920	104,498	2,096,224,800
한울반도체 (320000)	2,190	55	2.58	2,135	2,190	2,095	121,609	260,488,120
프로이천 (321260)	2,235	-20	-.89	2,275	2,420	2,205	3,344,285	7,734,605,609
센서뷰 (321370)	1,407	-24	-1.68	1,431	1,445	1,394	514,631	725,673,197
티움바이오 (321550)	4,880	105	2.2	4,950	4,950	4,750	26,723	128,782,495
아티스트컴퍼니 (321820)	6,270	140	2.28	6,120	6,320	6,120	17,961	112,042,620
LS티라유텍 (322180)	5,180	180	3.6	5,010	5,240	5,000	105,798	545,975,430
오로스테크놀로지 (322310)	20,500	100	.49	20,450	21,000	20,350	33,702	691,037,225
제이엘케이 (322510)	5,860	270	4.83	5,720	5,940	5,680	81,126	472,292,420
코퍼스코리아 (322780)	1,347	-32	-2.32	1,422	1,539	1,304	1,227,896	1,712,436,179
태성 (323280)	29,900	-350	-1.16	30,450	30,700	29,350	242,210	7,240,385,225
다원넥스뷰 (323350)	6,880	-20	-.29	6,900	7,280	6,880	9,436	65,458,860
박셀바이오 (323990)	9,180	160	1.77	9,260	9,390	9,110	39,226	361,835,315
RF머트리얼즈 (327260)	6,340	240	3.93	6,100	6,360	6,070	26,137	164,032,780
루닛 (328130)	39,600	700	1.8	39,600	40,000	39,100	92,725	3,673,704,050
솔트웨어 (328380)	1,006	-10	-.98	1,025	1,040	1,006	37,575	38,496,216
위더스제약 (330350)	7,280	10	.14	7,270	7,440	7,120	56,218	407,008,350
스톤브릿지벤처스 (330730)	4,265	5	.12	4,260	4,350	4,260	22,682	97,022,205
네패스아크 (330860)	14,290	300	2.14	14,200	14,350	14,100	22,682	322,832,785
포커스에이아이 (331380)	2,320	-30	-1.28	2,380	2,410	2,315	35,426	83,071,345
밸로프 (331520)	597	2	.34	598	606	593	168,141	100,808,385
아우토크립트 (331740)	14,390	700	5.11	13,890	14,390	13,830	156,347	2,221,398,825
셀레믹스 (331920)	2,965	-35	-1.17	2,975	3,080	2,925	18,868	56,185,320
누보 (332290)	1,599	-30	-1.84	1,619	1,619	1,541	1,487,987	2,332,913,210
아이디피 (332370)	5,400	80	1.5	5,360	5,460	5,090	23,506	125,600,850
PS일렉트로닉스 (332570)	4,380	320	7.88	4,190	4,545	4,190	15,525,212	68,488,995,919
모코엠시스 (333050)	1,452	0	0	1,446	1,457	1,440	23,127	33,554,966
일승 (333430)	5,810	-80	-1.36	5,960	6,010	5,730	3,274,493	19,203,953,090
엔시스 (333620)	7,370	180	2.5	7,740	7,740	7,280	18,278	135,713,210
프레스티지바이오로직스 (334970)	3,620	15	.42	3,605	3,660	3,580	43,001	155,444,784
프리시젼바이오 (335810)	3,110	55	1.8	3,050	3,175	3,045	21,288	66,469,775
윙스풋 (335870)	1,939	19	.99	1,945	1,955	1,832	10,868	20,936,638
비올 (335890)	12,260	-240	-1.92	12,500	12,510	12,220	32,009	398,953,970
웨이버스 (336060)	1,102	1	.09	1,126	1,127	1,090	127,985	140,683,430
원텍 (336570)	10,020	0	0	10,170	10,200	10,000	494,173	4,976,932,670
탑런토탈솔루션 (336680)	4,085	40	.99	4,070	4,125	4,040	40,275	164,200,223
젝시믹스 (337930)	5,250	-90	-1.69	5,360	5,380	5,240	89,333	471,322,265
뷰노 (338220)	21,100	250	1.2	20,850	21,200	20,550	89,415	1,870,870,300
와이바이오로직스 (338840)	11,400	500	4.59	11,200	11,550	11,180	74,174	844,007,160
아이비김영 (339950)	2,000	31	1.57	1,970	2,015	1,964	64,176	127,608,916
다보링크 (340360)	1,613	-87	-5.12	1,706	1,736	1,601	311,161	512,695,082
세림B&G (340440)	1,645	19	1.17	1,631	1,650	1,610	97,547	159,412,781
지씨지놈 (340450)	7,810	110	1.43	7,840	7,920	7,770	70,340	551,000,360
티앤엘 (340570)	53,800	800	1.51	53,500	54,500	53,400	20,195	1,089,168,150
시선AI (340810)	3,490	105	3.1	3,390	3,545	3,390	63,464	220,281,215
유일에너테크 (340930)	1,836	35	1.94	1,853	1,865	1,812	133,527	244,425,414
이노진 (344860)	1,816	16	.89	1,800	1,840	1,789	4,438	8,044,508
센코 (347000)	2,250	0	0	2,275	2,275	2,230	44,591	100,111,168
스피어 (347700)	11,560	80	.7	11,890	11,980	11,330	243,981	2,821,532,320
피엔케이피부임상연구센타 (347740)	2,990	-15	-.5	2,970	3,020	2,945	256,752	765,620,678
핌스 (347770)	2,050	25	1.23	2,000	2,075	2,000	212,760	433,348,102
디앤디파마텍 (347850)	134,100	500	.37	137,800	139,900	134,000	140,480	19,181,943,900
알체라 (347860)	2,865	230	8.73	2,645	3,060	2,645	1,855,982	5,433,496,502
엠투아이 (347890)	5,810	80	1.4	5,780	5,850	5,660	14,276	82,281,920
모비릭스 (348030)	4,090	-80	-1.92	4,170	4,180	4,030	8,779	36,105,230
큐라티스 (348080)	952	6	.63	946	992	946	223,321	217,433,103
고바이오랩 (348150)	4,745	50	1.06	4,700	4,790	4,700	22,625	107,085,435
넥스틴 (348210)	42,050	50	.12	42,150	42,650	42,050	22,713	958,432,750
뉴로메카 (348340)	22,000	1600	7.84	20,900	22,000	20,750	151,858	3,295,331,950
위드텍 (348350)	8,950	40	.45	9,000	9,100	8,900	35,250	316,335,290
엔켐 (348370)	83,700	3900	4.89	82,200	84,400	80,800	224,511	18,553,942,350
넥사다이내믹스 (351320)	1,501	-164	-9.85	1,660	1,726	1,500	166,300	262,115,252
이삭엔지니어링 (351330)	7,080	430	6.47	6,670	7,620	6,670	512,601	3,741,832,045
차이커뮤니케이션 (351870)	6,850	170	2.54	6,740	7,180	6,740	27,758	190,924,470
스톰테크 (352090)	3,765	0	0	3,740	3,800	3,735	44,601	167,991,131
씨앤씨인터내셔널 (352480)	44,700	1600	3.71	43,650	44,850	42,700	85,267	3,742,293,500
씨앤투스 (352700)	2,620	-30	-1.13	2,670	2,675	2,610	11,356	29,871,637
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,325	-15	-.35	4,385	4,395	4,325	7,010	30,589,340
인바이오 (352940)	2,280	-25	-1.08	2,300	2,320	2,255	17,615	40,443,255
휴럼 (353190)	746	4	.54	745	760	740	180,473	134,866,170
오토앤 (353590)	3,165	-40	-1.25	3,170	3,260	3,165	13,506	43,153,585
이지바이오 (353810)	5,690	10	.18	5,710	5,780	5,620	123,918	704,774,120
엔젠바이오 (354200)	1,779	-3	-.17	1,789	1,802	1,774	49,368	87,980,779
알멕 (354320)	23,500	300	1.29	23,300	24,000	23,300	8,363	196,856,900
코스텍시스 (355150)	10,010	240	2.46	9,780	10,180	9,780	44,738	447,509,230
크라우드웍스 (355390)	6,480	40	.62	6,440	6,630	6,430	55,693	363,737,025
에이텀 (355690)	6,570	-200	-2.95	6,890	6,890	6,570	20,483	136,205,795
엑스게이트 (356680)	7,140	210	3.03	7,080	7,160	7,020	64,640	458,852,115
티엘비 (356860)	28,050	1050	3.89	27,400	28,250	27,300	104,728	2,920,084,850
싸이버원 (356890)	3,190	-5	-.16	3,195	3,212	3,160	9,086	29,004,130
에이치피오 (357230)	2,530	20	.8	2,525	2,550	2,465	9,687	24,263,055
석경에이티 (357550)	54,600	700	1.3	54,000	54,900	53,700	2,043	111,192,200
아모센스 (357580)	6,910	0	0	6,910	7,120	6,910	24,333	170,424,345
솔브레인 (357780)	220,500	-1000	-.45	226,000	226,000	219,000	30,876	6,808,946,250
SKAI (357880)	2,025	25	1.25	2,010	2,060	2,000	154,896	312,952,674
지아이이노베이션 (358570)	17,200	470	2.81	17,130	17,460	17,040	323,579	5,583,422,785
씨엔알리서치 (359090)	1,027	2	.2	1,021	1,035	1,015	43,970	44,940,056
탑머티리얼 (360070)	23,500	300	1.29	23,200	23,800	23,200	25,723	602,840,550
코셈 (360350)	8,120	-70	-.85	8,190	8,250	8,120	5,408	44,134,250
제노코 (361390)	15,870	170	1.08	15,860	16,050	15,830	8,707	138,517,480
알비더블유 (361570)	2,180	45	2.11	2,140	2,205	2,140	24,841	53,924,626
삼영에스앤씨 (361670)	4,210	-5	-.12	4,250	4,250	4,170	753	3,164,025
청담글로벌 (362320)	7,660	-50	-.65	7,790	7,820	7,650	234,435	1,807,561,840
드림인사이트 (362990)	2,230	0	0	2,215	2,300	2,205	25,520	57,221,360
진시스템 (363250)	5,030	-20	-.4	5,050	5,140	5,010	7,918	40,088,410
모비데이즈 (363260)	1,879	32	1.73	1,863	1,890	1,850	303,349	566,610,579
에이아이코리아 (364950)	8,390	320	3.97	8,110	8,470	8,090	84,623	703,380,310
큐라클 (365270)	4,270	-70	-1.61	4,430	4,590	4,185	326,989	1,444,441,864
에스와이스틸텍 (365330)	5,080	-40	-.78	4,950	5,130	4,940	622,552	3,151,080,075
성일하이텍 (365340)	39,900	250	.63	40,000	40,300	39,700	16,537	660,857,000
하이딥 (365590)	611	-1	-.16	612	620	600	177,331	107,981,125
브이씨 (365900)	3,525	35	1	3,500	3,710	3,500	5,151	18,289,340
공구우먼 (366030)	4,195	50	1.21	4,145	4,205	4,145	24,809	103,899,795
플래티어 (367000)	4,490	15	.34	4,575	4,575	4,465	1,231	5,506,510
아이씨에이치 (368600)	2,605	5	.19	2,575	2,630	2,555	12,015	30,992,500
파이버프로 (368770)	5,980	160	2.75	5,870	6,060	5,870	97,710	586,150,685
오에스피 (368970)	2,535	10	.4	2,525	2,585	2,525	13,786	35,176,146
블리츠웨이엔터테인먼트 (369370)	1,266	8	.64	1,259	1,350	1,254	222,944	288,914,307
퓨런티어 (370090)	13,610	340	2.56	13,420	13,790	13,420	16,740	228,246,030
풍원정밀 (371950)	10,930	-520	-4.54	11,450	11,610	10,880	93,064	1,028,948,950
윤성에프앤씨 (372170)	32,000	550	1.75	31,800	32,350	31,800	8,292	265,751,925
큐로셀 (372320)	35,500	700	2.01	34,900	35,600	34,700	22,781	801,899,100
아이티아이즈 (372800)	6,450	250	4.03	6,140	6,490	6,100	20,589	130,729,800
엑셀세라퓨틱스 (373110)	2,805	15	.54	2,790	2,850	2,725	38,088	105,979,087
데이원컴퍼니 (373160)	5,860	0	0	5,860	6,010	5,760	17,953	105,364,960
엠아이큐브솔루션 (373170)	7,810	340	4.55	7,480	7,990	7,480	7,763	60,580,860
엑스플러스 (373200)	600	-22	-3.54	617	621	559	1,078,383	636,818,378
피코그램 (376180)	3,095	5	.16	3,060	3,150	3,060	114,125	353,592,065
에이치이엠파마 (376270)	18,790	30	.16	18,760	19,200	18,450	15,165	285,611,470
씨유테크 (376290)	3,235	10	.31	3,275	3,285	3,205	4,926	15,903,500
디어유 (376300)	53,700	2300	4.47	51,600	54,400	51,600	252,560	13,511,775,450
로킷헬스케어 (376900)	15,020	250	1.69	14,910	15,070	14,870	106,684	1,598,818,815
노을 (376930)	2,235	-25	-1.11	2,260	2,380	2,230	3,654,721	8,424,683,685
원티드랩 (376980)	4,260	30	.71	4,310	4,345	4,250	14,440	62,004,235
비트맥스 (377030)	4,685	95	2.07	4,590	4,880	4,570	424,332	2,009,842,562
프롬바이오 (377220)	1,762	-18	-1.01	1,775	1,797	1,756	120,505	213,232,104
이지트로닉스 (377330)	4,225	10	.24	4,210	4,400	4,150	9,736	40,815,340
리파인 (377450)	16,820	220	1.33	16,600	16,890	16,570	33,512	561,320,430
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	19,270	1160	6.41	18,410	19,840	18,400	132,542	2,521,198,840
필에너지 (378340)	13,030	70	.54	13,150	13,230	12,970	30,133	393,059,320
샤페론 (378800)	2,370	225	10.49	2,150	2,450	2,145	2,332,452	5,457,619,108
옵티코어 (380540)	1,427	-24	-1.65	1,451	1,488	1,412	98,036	140,770,290
뉴로핏 (380550)	10,640	-730	-6.42	10,700	11,000	10,630	729,254	7,892,621,135
제닉스로보틱스 (381620)	7,100	230	3.35	7,100	7,380	7,050	101,575	734,932,470
온코크로스 (382150)	9,060	580	6.84	8,600	9,080	8,600	75,766	676,348,340
지아이텍 (382480)	2,095	5	.24	2,100	2,110	2,080	34,218	71,550,715
지앤비에스 에코 (382800)	3,235	15	.47	3,220	3,260	3,200	69,311	224,044,870
원준 (382840)	9,200	-20	-.22	9,280	9,420	9,110	23,054	213,335,310
범한퓨얼셀 (382900)	18,300	510	2.87	18,230	18,390	18,060	19,560	356,948,470
에코프로에이치엔 (383310)	26,400	550	2.13	26,350	26,600	26,150	25,418	670,179,850
디티앤씨알오 (383930)	2,995	110	3.81	2,935	3,025	2,850	97,094	285,736,605
코어라인소프트 (384470)	4,680	25	.54	4,790	4,790	4,625	146,190	681,371,835
파인메딕스 (387570)	8,120	420	5.45	7,700	8,710	7,620	630,004	5,192,338,405
지투파워 (388050)	9,140	160	1.78	9,160	9,250	8,980	160,910	1,469,525,820
지에프씨생명과학 (388610)	18,070	110	.61	17,880	18,340	17,780	87,307	1,579,271,120
유일로보틱스 (388720)	66,700	4900	7.93	63,700	67,600	63,100	103,319	6,857,493,550
라이콤 (388790)	2,270	40	1.79	2,240	2,290	2,235	31,229	70,808,690
파로스아이바이오 (388870)	5,650	60	1.07	5,700	5,780	5,620	17,111	97,316,015
자람테크놀로지 (389020)	35,700	800	2.29	35,450	36,000	35,200	14,483	516,529,300
지니너스 (389030)	1,605	33	2.1	1,596	1,611	1,565	68,764	109,634,216
포바이포 (389140)	13,730	640	4.89	13,280	13,970	13,280	169,992	2,337,360,940
대명에너지 (389260)	22,500	-50	-.22	22,650	22,900	22,400	27,057	610,855,700
인벤티지랩 (389470)	35,950	4850	15.59	32,000	37,000	32,000	502,804	17,690,407,125
에스비비테크 (389500)	20,950	1950	10.26	19,150	21,400	19,150	91,423	1,891,289,980
넥스트바이오메디컬 (389650)	62,200	2600	4.36	60,900	63,900	60,800	115,042	7,158,352,300
유디엠텍 (389680)	563	8	1.44	555	566	549	164,705	91,636,678
코닉오토메이션 (391710)	1,933	446	29.99	1,426	1,933	1,426	16,432,895	29,848,020,416
토마토시스템 (393210)	6,220	180	2.98	6,040	6,280	6,040	120,828	749,041,330
더블유씨피 (393890)	7,730	200	2.66	7,630	7,850	7,630	92,481	715,468,810
대진첨단소재 (393970)	6,320	180	2.93	6,210	6,360	6,200	367,382	2,310,517,320
오픈엣지테크놀로지 (394280)	11,910	180	1.53	11,730	11,910	11,510	54,923	645,786,870
쓰리빌리언 (394800)	6,120	150	2.51	6,060	6,180	6,050	99,347	608,454,090
넥스트칩 (396270)	3,055	-20	-.65	3,090	3,140	3,025	246,595	755,797,405
세아메카닉스 (396300)	3,335	75	2.3	3,325	3,370	3,305	238,597	796,807,698
워트 (396470)	7,760	140	1.84	7,810	7,880	7,710	30,612	238,046,530
에이프릴바이오 (397030)	21,700	650	3.09	21,700	22,450	21,550	257,584	5,651,985,475
애드포러스 (397810)	13,420	-510	-3.66	13,910	14,300	13,320	1,288,554	17,597,438,475
에스지헬스케어 (398120)	3,120	-10	-.32	3,130	3,180	3,110	31,783	99,952,389
가온칩스 (399720)	43,200	900	2.13	42,950	43,900	42,400	35,652	1,544,424,975
코난테크놀로지 (402030)	26,300	1600	6.48	24,950	26,300	24,950	51,543	1,335,813,025
그린리소스 (402490)	10,800	740	7.36	10,930	12,020	10,720	1,830,109	20,811,357,235
우듬지팜 (403490)	1,675	40	2.45	1,641	1,677	1,641	176,956	295,195,844
HPSP (403870)	25,450	450	1.8	25,300	25,850	25,000	365,357	9,323,978,900
플라즈맵 (405000)	7,970	190	2.44	7,780	8,090	7,680	924	7,226,010
큐알티 (405100)	12,250	40	.33	12,210	12,600	12,210	10,387	128,578,070
나라셀라 (405920)	2,810	0	0	2,810	2,895	2,790	32,573	92,795,675
뷰티스킨 (406820)	11,980	260	2.22	11,720	12,140	11,700	10,833	129,646,470
꿈비 (407400)	6,480	-140	-2.11	6,750	6,750	6,480	85,104	557,664,405
스튜디오미르 (408900)	5,090	-40	-.78	5,170	5,260	4,950	2,282,920	11,724,534,030
메쎄이상 (408920)	3,580	50	1.42	3,600	3,770	3,455	240,658	862,587,858
샌즈랩 (411080)	7,990	180	2.3	7,900	8,000	7,900	30,010	238,747,590
레이저쎌 (412350)	3,145	85	2.78	3,150	3,175	3,085	28,855	90,150,785
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,800	70	1.04	6,670	6,860	6,670	28,794	195,941,410
씨피시스템 (413630)	1,544	-3	-.19	1,551	1,579	1,544	61,333	95,367,217
비아이매트릭스 (413640)	13,710	80	.59	13,620	13,810	13,000	43,607	594,977,485
스튜디오삼익 (415380)	11,150	650	6.19	10,530	13,300	10,530	2,022,375	24,259,412,120
신성에스티 (416180)	37,700	1050	2.86	37,950	38,650	37,300	71,786	2,724,371,075
나노팀 (417010)	5,240	130	2.54	5,200	5,300	5,130	20,257	105,710,740
핑거스토리 (417180)	2,405	0	0	2,410	2,450	2,390	174,105	421,001,688
LS머트리얼즈 (417200)	10,200	230	2.31	10,040	10,240	10,040	129,448	1,315,275,585
제이아이테크 (417500)	3,110	0	0	3,110	3,130	3,080	21,838	67,772,745
트루엔 (417790)	8,900	50	.56	8,850	9,010	8,800	31,145	276,088,240
저스템 (417840)	11,540	430	3.87	11,280	11,620	11,170	61,089	700,601,955
오브젠 (417860)	13,700	890	6.95	13,280	14,000	12,990	32,155	435,136,555
모델솔루션 (417970)	10,350	40	.39	10,360	10,620	10,340	5,910	61,582,010
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,810	-350	-5.68	6,130	6,250	5,800	522,641	3,141,045,615
KT밀리의서재 (418470)	14,830	-180	-1.2	15,360	15,360	14,790	36,420	544,061,200
제이오 (418550)	9,130	140	1.56	9,090	9,350	9,070	76,908	706,511,040
E8 (418620)	3,665	15	.41	3,900	3,900	3,655	65,603	244,621,010
삼기에너지솔루션즈 (419050)	2,250	5	.22	2,265	2,320	2,235	724,997	1,641,934,562
엔젯 (419080)	6,120	30	.49	6,060	6,250	6,050	15,523	95,316,330
산돌 (419120)	7,420	130	1.78	7,290	7,630	7,290	156,804	1,175,461,545
SAMG엔터 (419530)	62,900	900	1.45	62,500	63,800	60,500	185,727	11,633,406,400
비스토스 (419540)	1,334	4	.3	1,330	1,354	1,322	51,545	68,589,164
제이투케이바이오 (420570)	9,520	100	1.06	9,380	9,700	9,380	14,407	137,920,985
기가비스 (420770)	25,400	1000	4.1	24,800	26,000	24,450	46,115	1,174,149,950
벨로크 (424760)	957	2	.21	955	969	945	28,405	27,168,618
이뮨온시아 (424870)	5,300	405	8.27	4,905	5,490	4,905	2,719,740	14,352,907,340
스마트레이더시스템 (424960)	7,500	220	3.02	7,400	7,580	7,370	20,729	154,792,220
마이크로투나노 (424980)	7,640	140	1.87	7,460	7,770	7,460	5,545	42,161,160
티이엠씨 (425040)	6,940	90	1.31	6,980	7,010	6,860	34,541	239,578,300
티에프이 (425420)	33,950	400	1.19	33,950	34,300	32,800	79,187	2,659,046,850
시지트로닉스 (429270)	5,730	-90	-1.55	5,760	5,990	5,710	17,590	101,349,730
한싹 (430690)	5,120	120	2.4	5,030	5,120	5,030	32,338	164,648,095
케이쓰리아이 (431190)	4,555	30	.66	4,525	4,645	4,525	39,383	179,737,895
와이랩 (432430)	5,590	120	2.19	5,470	5,630	5,470	58,786	327,907,045
케이엔에스 (432470)	10,780	220	2.08	10,550	10,800	10,550	6,371	68,241,080
퀄리타스반도체 (432720)	13,150	750	6.05	12,580	13,500	12,520	102,182	1,333,385,980
엠에프씨 (432980)	3,835	15	.39	3,820	3,880	3,800	25,206	96,221,465
모니터랩 (434480)	4,135	35	.85	4,260	4,260	4,070	38,359	157,551,102
에르코스 (435570)	13,170	90	.69	13,300	13,610	13,050	28,966	385,538,040
삼현 (437730)	13,450	1830	15.75	11,800	14,200	11,750	3,421,290	45,897,891,345
버넥트 (438700)	4,215	155	3.82	4,060	4,265	4,000	35,312	147,623,880
마녀공장 (439090)	16,680	200	1.21	16,570	16,700	16,500	27,020	449,230,700
블루엠텍 (439580)	5,850	-110	-1.85	6,020	6,130	5,780	2,553,692	15,105,007,890
파두 (440110)	12,290	660	5.67	11,660	12,430	11,660	133,202	1,620,134,305
HB인베스트먼트 (440290)	2,170	15	.7	2,180	2,190	2,165	28,945	62,875,311
오픈놀 (440320)	5,050	165	3.38	4,850	5,290	4,850	130,944	666,177,875
파인엠텍 (441270)	10,970	870	8.61	10,230	11,280	10,230	4,979,062	54,617,564,485
IBKS제21호스팩 (442770)	2,185	-20	-.91	2,215	2,215	2,185	21,249	46,534,890
미래에셋드림스팩1호 (442900)	10,390	10	.1	10,380	10,390	10,380	17,940	186,275,745
레뷰코퍼레이션 (443250)	11,370	20	.18	11,310	11,410	10,970	39,828	445,642,940
에스피소프트 (443670)	6,180	140	2.32	6,030	6,180	6,030	58,859	360,440,630
심플랫폼 (444530)	10,420	270	2.66	10,380	10,700	10,255	67,947	713,315,185
유안타제11호스팩 (444920)	2,045	-10	-.49	2,045	2,050	2,045	745	1,526,030
에이직랜드 (445090)	28,450	350	1.25	28,500	28,850	28,350	15,300	436,674,025
퓨릿 (445180)	6,480	90	1.41	6,440	6,520	6,420	46,023	297,925,765
큐리옥스바이오시스템즈 (445680)	40,600	600	1.5	41,800	41,800	40,100	174,643	7,108,492,450
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,985	5	.13	4,010	4,090	3,985	103,704	417,814,634
하나26호스팩 (446750)	2,090	0	0	2,090	2,090	2,085	27,245	56,835,515
지슨 (446840)	1,748	8	.46	1,742	1,783	1,710	369,490	648,783,699
에코아이 (448280)	13,180	110	.84	13,090	13,340	13,090	27,292	360,100,130
하나27호스팩 (448370)	2,095	0	0	2,095	2,095	2,090	7,811	16,362,715
코츠테크놀로지 (448710)	19,820	-30	-.15	20,100	20,200	19,480	84,624	1,661,713,710
삼성스팩8호 (448740)	10,470	10	.1	10,460	10,470	10,450	28,454	297,575,760
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,170	470	4.02	11,700	12,470	11,510	103,403	1,260,499,370
유안타제13호스팩 (449020)	2,100	5	.24	2,092	2,100	2,090	66,683	139,524,149
하이제8호스팩 (450050)	2,070	5	.24	2,065	2,075	2,065	7,033	14,549,150
하스 (450330)	6,840	-90	-1.3	6,940	7,030	6,760	63,966	437,324,070
인스웨이브 (450520)	4,035	185	4.81	3,910	4,395	3,910	3,746,060	15,724,093,527
유안타제14호스팩 (450940)	2,060	-5	-.24	2,055	2,060	2,055	6,929	14,239,265
아스테라시스 (450950)	9,400	70	.75	9,390	9,460	9,250	81,854	766,740,365
아이엠티 (451220)	10,480	250	2.44	10,300	10,880	10,300	198,083	2,095,154,000
삐아 (451250)	10,180	80	.79	10,300	10,300	10,120	14,079	143,284,760
엔에이치스팩29호 (451700)	2,070	0	0	2,070	2,070	2,065	1,552	3,205,913
컨텍 (451760)	8,750	130	1.51	8,640	8,780	8,640	11,035	96,266,385
제이엔비 (452160)	8,850	350	4.12	8,610	8,980	8,320	941,097	8,209,584,545
한빛레이저 (452190)	4,505	120	2.74	4,385	4,505	4,385	84,264	376,617,305
민테크 (452200)	3,245	-5	-.15	3,295	3,360	3,225	74,539	243,341,580
한선엔지니어링 (452280)	7,200	80	1.12	7,240	7,270	7,140	20,920	150,477,190
캡스톤파트너스 (452300)	3,120	10	.32	3,110	3,170	3,110	20,944	65,665,295
이닉스 (452400)	11,250	280	2.55	11,150	11,490	11,150	71,176	806,557,455
사피엔반도체 (452430)	27,450	650	2.43	27,400	28,300	26,600	77,341	2,134,752,925
피아이이 (452450)	7,950	260	3.38	7,830	8,030	7,830	161,741	1,284,076,180
상상인제4호스팩 (452670)	2,040	-5	-.24	2,035	2,040	2,035	533	1,085,605
신한제11호스팩 (452980)	2,040	0	0	2,035	2,040	2,035	33,209	67,584,256
그리드위즈 (453450)	19,210	180	.95	19,300	19,480	19,140	8,358	161,120,100
에이에스텍 (453860)	18,080	-330	-1.79	18,280	18,800	18,020	18,896	346,440,835
하나29호스팩 (454640)	2,075	0	0	2,070	2,075	2,070	3,405	7,048,535
하나28호스팩 (454750)	2,450	-10	-.41	2,450	2,475	2,440	46,963	115,329,031
케이지에이 (455180)	5,770	600	11.61	5,180	6,280	5,170	7,939,079	47,369,459,545
KB제25호스팩 (455250)	2,100	-10	-.47	2,095	2,100	2,090	3,364	7,046,565
한화플러스제4호스팩 (455310)	2,050	0	0	2,055	2,055	2,040	121	247,470
엔젤로보틱스 (455900)	22,150	1200	5.73	21,250	22,450	21,200	70,325	1,546,433,175
에스케이증권제9호스팩 (455910)	2,070	10	.49	2,060	2,070	2,060	1,899	3,925,900
아이씨티케이 (456010)	11,770	570	5.09	11,770	11,860	11,600	144,114	1,692,373,560
이엔셀 (456070)	10,550	40	.38	10,700	10,700	10,100	25,584	270,592,530
지투지바이오 (456160)	138,500	31900	29.92	107,800	138,500	107,500	994,132	123,939,090,750
교보14호스팩 (456490)	2,170	-5	-.23	2,180	2,180	2,165	68	147,545
한켐 (457370)	9,310	390	4.37	9,000	9,380	8,970	143,796	1,327,630,250
우진엔텍 (457550)	25,500	350	1.39	25,400	25,700	24,900	99,477	2,524,789,125
벡트 (457600)	3,080	35	1.15	3,005	3,095	3,005	28,084	85,808,370
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	5	.24	2,065	2,085	2,065	1,110	2,299,225
한국제12호스팩 (458610)	2,125	-10	-.47	2,140	2,140	2,110	8,347	17,615,395
성우 (458650)	12,300	320	2.67	12,160	12,330	12,160	19,668	241,085,370
씨어스테크놀로지 (458870)	46,600	2500	5.67	44,450	47,350	43,850	369,483	16,930,509,350
위츠 (459100)	6,640	90	1.37	6,620	6,720	6,620	17,122	114,245,315
나우로보틱스 (459510)	14,160	1010	7.68	13,460	14,470	13,380	355,589	5,014,518,805
아이빔테크놀로지 (460470)	3,115	30	.97	3,135	3,150	3,080	13,393	41,591,619
에스엠씨지 (460870)	6,840	90	1.33	6,830	6,940	6,680	176,077	1,200,919,370
현대힘스 (460930)	22,050	300	1.38	22,250	22,450	21,500	288,995	6,358,365,625
피앤에스로보틱스 (460940)	13,520	590	4.56	13,240	13,840	13,010	122,307	1,656,752,045
아이엠비디엑스 (461030)	8,080	310	3.99	7,970	8,240	7,940	42,084	341,180,175
아이스크림미디어 (461300)	18,820	320	1.73	18,620	18,950	18,620	22,402	420,693,570
에이치엠씨제6호스팩 (462020)	2,040	-15	-.73	2,050	2,050	2,040	161	328,465
뉴키즈온 (462310)	6,680	30	.45	6,730	6,940	6,530	201,471	1,359,657,990
이노스페이스 (462350)	12,630	740	6.22	11,980	12,690	11,910	51,912	641,496,905
라메디텍 (462510)	7,290	-180	-2.41	7,590	7,630	7,260	28,331	209,408,230
더즌 (462860)	5,450	40	.74	5,490	5,600	5,410	2,015,213	11,079,749,385
아이지넷 (462980)	2,555	5	.2	2,530	2,620	2,530	48,283	123,021,760
뉴엔AI (463020)	23,400	50	.21	23,500	25,000	23,050	480,630	11,607,730,375
모티브링크 (463480)	8,440	70	.84	8,450	8,490	8,280	35,930	302,848,030
에스오에스랩 (464080)	10,560	680	6.88	10,110	10,640	10,100	293,355	3,060,534,225
티디에스팜 (464280)	10,800	200	1.89	10,610	10,940	10,610	9,586	103,399,635
한국제13호스팩 (464440)	2,115	10	.48	2,090	2,115	2,090	63	132,725
아이언디바이스 (464500)	3,015	40	1.34	3,005	3,080	2,985	42,658	128,722,642
닷밀 (464580)	2,830	-130	-4.39	2,915	2,980	2,825	597,646	1,734,215,703
KB제27호스팩 (464680)	2,020	-5	-.25	2,025	2,030	2,020	4,046	8,195,330
교보15호스팩 (465320)	2,230	-45	-1.98	2,275	2,280	2,230	12,831	28,731,790
인스피언 (465480)	6,350	70	1.11	6,260	6,370	6,250	15,993	101,092,740
클로봇 (466100)	18,220	1330	7.87	17,480	18,490	17,320	2,400,346	43,235,994,265
사이냅소프트 (466410)	13,270	180	1.38	13,090	13,360	13,090	16,915	224,265,090
엔에이치스팩30호 (466910)	2,025	-5	-.25	2,030	2,035	2,025	21,946	44,548,305
IBKS제23호스팩 (467930)	2,170	0	0	2,155	2,170	2,155	12	25,940
프로티나 (468530)	16,240	-560	-3.33	16,840	17,060	16,240	254,356	4,214,187,165
유진스팩10호 (468760)	2,100	5	.24	2,100	2,100	2,100	26	54,600
IBKS제24호스팩 (469480)	2,150	-5	-.23	2,150	2,150	2,135	169	362,115
아이비젼웍스 (469750)	1,438	136	10.45	1,339	1,552	1,318	41,346,864	60,952,263,204
하나30호스팩 (469880)	2,030	0	0	2,035	2,035	2,025	9,116	18,503,744
하나31호스팩 (469900)	2,060	10	.49	2,050	2,060	2,050	2,132	4,371,730
대신밸런스제17호스팩 (471050)	2,160	10	.47	2,150	2,160	2,150	20,375	43,806,435
셀로맥스사이언스 (471820)	5,550	-60	-1.07	5,610	5,780	5,540	36,791	208,157,670
신영스팩10호 (472220)	2,165	0	0	2,165	2,165	2,155	1,468	3,172,655
에스케이증권제11호스팩 (472230)	2,025	0	0	2,020	2,025	2,020	164	331,420
폰드그룹 (472850)	9,690	-130	-1.32	10,020	10,020	9,520	127,434	1,228,184,070
에스케이증권제12호스팩 (473000)	2,045	5	.25	2,040	2,045	2,040	1,486	3,038,535
유안타제15호스팩 (473050)	2,005	-10	-.5	2,010	2,015	1,998	41,774	83,636,032
비엔케이제2호스팩 (473370)	2,020	0	0	2,020	2,020	2,020	4,091	8,263,820
에스케이증권제13호스팩 (473950)	2,040	0	0	2,025	2,040	2,025	90	183,430
노머스 (473980)	35,250	600	1.73	35,150	36,050	34,050	153,646	5,455,530,300
루미르 (474170)	7,610	260	3.54	7,370	7,660	7,370	93,498	704,237,290
유안타제16호스팩 (474490)	2,000	-5	-.25	2,005	2,005	1,998	27,075	54,148,229
RF시스템즈 (474610)	4,545	15	.33	4,535	4,575	4,460	160,941	726,083,222
링크솔루션 (474650)	20,000	490	2.51	19,940	20,400	19,620	34,555	687,800,040
신한제12호스팩 (474660)	2,080	0	0	2,065	2,080	2,065	2,233	4,633,505
신한제13호스팩 (474930)	2,120	-5	-.24	2,115	2,120	2,115	639	1,354,050
엔알비 (475230)	14,200	-130	-.91	14,480	14,480	14,110	352,110	4,796,875,705
하나32호스팩 (475240)	2,110	0	0	2,110	2,110	2,100	2,221	4,664,445
하나33호스팩 (475250)	2,085	-15	-.71	2,085	2,090	2,085	1,171	2,447,140
씨메스 (475400)	22,150	2190	10.97	20,350	22,250	20,200	145,610	3,165,567,175
키스트론 (475430)	5,180	40	.78	5,200	5,230	5,170	15,683	81,355,250
미트박스 (475460)	12,020	120	1.01	12,100	12,710	11,990	477,606	5,881,626,470
에이럭스 (475580)	10,240	290	2.91	10,190	10,340	10,140	44,248	453,686,015
에스켐 (475660)	5,610	110	2	5,680	6,020	5,550	520,418	2,997,416,430
오름테라퓨틱 (475830)	25,700	600	2.39	25,700	26,650	24,900	230,396	5,950,287,150
토모큐브 (475960)	37,300	150	.4	37,800	38,450	36,950	236,354	8,907,919,500
오가노이드사이언스 (476040)	31,000	1000	3.33	30,650	31,550	30,500	84,852	2,632,319,475
온코닉테라퓨틱스 (476060)	24,700	1250	5.33	23,950	25,200	23,900	341,147	8,387,896,400
M83 (476080)	12,540	30	.24	12,530	12,890	12,520	45,237	572,920,465
에이치엠씨제7호스팩 (477340)	1,996	-2	-.1	1,999	1,999	1,996	16,021	31,999,061
미래에셋비전스팩4호 (477380)	2,040	0	0	2,040	2,040	2,030	18,362	37,440,365
미래에셋비전스팩5호 (477470)	2,060	-10	-.48	2,070	2,070	2,055	21,005	43,379,005
DB금융스팩12호 (477760)	2,070	0	0	2,065	2,070	2,060	3,475	7,160,620
이베스트스팩6호 (478110)	2,010	5	.25	2,010	2,010	2,000	11,473	22,988,280
KB제29호스팩 (478390)	2,070	10	.49	2,060	2,070	2,060	778	1,602,925
미래에셋비전스팩6호 (478440)	2,015	5	.25	2,010	2,015	2,005	11,084	22,277,715
블랙야크아이앤씨 (478560)	3,615	30	.84	3,590	3,675	3,590	24,187	87,883,147
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,050	-5	-.24	2,055	2,055	2,045	9,287	19,005,970
위너스 (479960)	12,650	230	1.85	12,300	12,700	12,300	12,584	157,461,700
에이유브랜즈 (481070)	17,640	-560	-3.08	18,240	18,310	17,060	105,897	1,839,283,300
엔에이치스팩31호 (481890)	2,025	0	0	2,025	2,025	2,015	10,419	21,030,215
교보16호스팩 (482520)	2,035	0	0	2,040	2,040	2,035	4,342	8,836,105
삼양엔씨켐 (482630)	15,970	190	1.2	16,020	16,050	15,860	25,921	412,987,635
미래에셋비전스팩7호 (482680)	1,999	4	.2	2,000	2,000	1,995	10,107	20,203,879
대신밸런스제19호스팩 (482690)	2,095	-5	-.24	2,090	2,100	2,090	19,253	40,314,360
도우인시스 (484120)	33,800	1300	4	32,900	34,300	32,700	126,832	4,280,068,525
하나34호스팩 (484130)	2,050	0	0	2,040	2,050	2,035	6,445	13,143,970
삼양컴텍 (484590)	15,410	140	.92	16,240	16,620	15,000	2,538,610	39,662,001,670
티엑스알로보틱스 (484810)	11,940	690	6.13	11,500	12,120	11,420	69,875	833,335,750
KB제30호스팩 (486630)	2,050	0	0	2,045	2,050	2,045	20,453	41,838,715
신한제14호스팩 (487360)	2,020	0	0	2,020	2,025	2,020	4,072	8,227,955
키움제10호스팩 (487720)	2,085	10	.48	2,070	2,095	2,070	30,016	62,618,015
신한제15호스팩 (487830)	2,020	-5	-.25	2,020	2,020	2,015	3,466	6,992,545
유진스팩11호 (488060)	2,035	10	.49	2,025	2,035	2,025	185	374,805
교보17호스팩 (489210)	2,075	35	1.72	2,040	2,075	2,035	34,391	71,018,975
바이오비쥬 (489460)	15,840	190	1.21	15,950	16,150	15,580	204,554	3,229,328,360
키움제11호스팩 (489480)	2,015	-5	-.25	2,010	2,025	2,010	20,130	40,731,380
엘케이켐 (489500)	16,760	-110	-.65	16,550	16,860	16,460	30,435	506,740,675
디비금융제13호스팩 (489730)	2,010	-10	-.5	2,020	2,020	2,010	32,839	66,023,210
KB제31호스팩 (492220)	2,010	0	0	2,005	2,010	1,999	24,670	49,390,801
유안타제17호스팩 (493790)	2,010	12	.6	2,000	2,010	1,997	20,078	40,290,252
신한제16호스팩 (496070)	2,005	5	.25	2,000	2,010	2,000	29,026	58,269,380
한화플러스제5호스팩 (498390)	2,000	-5	-.25	1,999	2,010	1,999	1,064	2,127,315
글로벌에스엠 (900070)	458	4	.88	461	461	454	19,019	8,693,974
애머릿지 (900100)	964	-122	-11.23	1,122	1,130	955	972,428	978,080,189
이스트아시아홀딩스 (900110)	89	1	1.14	88	92	86	30,773,511	2,740,285,413
씨엑스아이 (900120)	613	15	2.51	610	618	600	95,098	58,144,982
크리스탈신소재 (900250)	818	1	.12	820	821	813	364,391	298,043,881
로스웰 (900260)	1,048	20	1.95	1,028	1,061	1,028	52,461	55,025,752
헝셩그룹 (900270)	239	1	.42	237	239	236	4,646,541	1,014,396,444
GRT (900290)	3,020	10	.33	3,010	3,045	2,995	80,339	242,381,590
오가닉티코스메틱 (900300)	372	-3	-.8	375	380	365	887,244	328,500,632
컬러레이 (900310)	682	4	.59	678	689	672	18,700	12,701,254
윙입푸드 (900340)	1,154	28	2.49	1,137	1,157	1,124	102,404	117,219,713
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,950	330	2.61	12,800	12,990	12,580	71,466	915,112,095
코오롱티슈진 (950160)	36,750	-50	-.14	37,050	37,950	36,750	136,709	5,069,146,050
JTC (950170)	6,460	330	5.38	6,260	6,490	6,210	149,994	957,187,575
고스트스튜디오 (950190)	9,990	90	.91	9,910	10,060	9,870	8,496	84,494,385
소마젠 (950200)	3,940	0	0	3,970	4,000	3,915	22,079	87,001,096
네오이뮨텍 (950220)	926	16	1.76	920	946	908	802,285	742,227,703

Leave a Comment 응답 취소