KOSDAQ 일별 조회 데이터 [1797] (2025-07-09)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	163,600	5600	3.54	158,400	167,200	158,400	214,243	35,125,564,650
중앙에너비스 (000440)	16,310	880	5.7	15,480	16,760	15,480	176,643	2,870,594,565
신라섬유 (001000)	1,904	-14	-.73	1,919	1,951	1,901	96,799	185,534,233
안국약품 (001540)	8,180	70	.86	8,080	8,180	8,070	34,855	284,035,240
무림SP (001810)	1,742	29	1.69	1,722	1,743	1,711	53,269	92,587,823
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,260	25	.59	4,245	4,300	4,205	18,678	79,366,850
삼일기업공사 (002290)	3,655	-20	-.54	3,680	3,690	3,605	79,811	291,247,509
한탑 (002680)	789	-10	-1.25	799	810	785	47,941	38,142,957
신신제약 (002800)	5,850	-10	-.17	5,910	5,910	5,820	46,222	270,983,965
선광 (003100)	21,700	300	1.4	21,400	21,800	21,100	32,700	704,091,625
대주산업 (003310)	1,820	-22	-1.19	1,842	1,842	1,792	651,844	1,183,050,076
하림지주 (003380)	10,310	830	8.76	9,670	10,400	9,590	1,349,525	13,627,158,260
KB제32호스팩 (0037T0)	1,997	-2	-.1	1,999	1,999	1,995	225,501	450,327,277
에이스침대 (003800)	31,500	1100	3.62	30,400	32,400	30,250	19,508	614,871,500
한국가구 (004590)	5,900	130	2.25	5,780	5,970	5,780	80,505	475,232,535
창해에탄올 (004650)	10,390	40	.39	10,360	10,540	10,350	54,473	569,796,530
대륙제관 (004780)	3,875	40	1.04	3,835	3,880	3,835	13,132	50,808,628
동국산업 (005160)	4,005	5	.13	4,000	4,030	3,960	55,649	222,012,268
동진쎄미켐 (005290)	30,650	-950	-3.01	31,800	31,800	30,550	361,645	11,196,031,525
푸드웰 (005670)	5,640	-20	-.35	5,630	5,710	5,520	40,106	225,806,760
대원산업 (005710)	12,190	300	2.52	12,050	12,280	11,790	42,077	503,206,000
한일사료 (005860)	3,875	35	.91	3,855	3,935	3,835	778,719	3,018,264,347
매일홀딩스 (005990)	11,140	150	1.36	10,990	11,200	10,750	13,604	150,902,280
국영지앤엠 (006050)	1,326	11	.84	1,318	1,335	1,311	111,668	147,828,421
피제이전자 (006140)	6,120	60	.99	6,060	6,170	6,030	20,059	122,460,905
동구바이오제약 (006620)	5,180	10	.19	5,150	5,200	5,130	52,622	271,978,325
서부T&D (006730)	9,960	-80	-.8	9,950	10,160	9,790	522,179	5,197,035,870
보성파워텍 (006910)	3,280	5	.15	3,290	3,300	3,240	438,105	1,432,421,383
모헨즈 (006920)	3,130	60	1.95	3,060	3,160	3,035	79,683	249,208,348
푸른저축은행 (007330)	10,370	630	6.47	9,790	10,660	9,790	404,201	4,151,328,650
진양제약 (007370)	6,590	120	1.85	6,470	6,620	6,450	147,068	961,681,290
네이처셀 (007390)	27,700	-650	-2.29	28,050	28,450	27,350	382,037	10,639,254,175
와이엠 (007530)	3,005	85	2.91	2,945	3,040	2,940	179,520	536,357,365
대원 (007680)	4,790	-20	-.42	4,835	4,850	4,730	7,695	37,010,760
소노스퀘어 (007720)	893	2	.22	916	916	887	110,786	98,845,527
한일화학 (007770)	9,660	40	.42	9,660	9,700	9,550	2,779	26,858,525
에스엠코어 (007820)	3,880	40	1.04	3,865	3,880	3,830	48,815	188,612,130
원풍물산 (008290)	497	5	1.02	493	498	492	44,235	21,866,057
원풍 (008370)	4,445	15	.34	4,445	4,465	4,415	12,658	56,137,690
부스타 (008470)	3,900	-20	-.51	3,920	3,920	3,880	8,071	31,390,595
대동기어 (008830)	17,220	100	.58	17,100	17,250	16,980	32,272	551,946,800
삼아제약 (009300)	18,200	200	1.11	18,100	18,200	17,800	13,620	245,473,400
포스코엠텍 (009520)	11,640	140	1.22	11,530	11,680	11,410	79,557	918,037,220
삼보산업 (009620)	1,443	-14	-.96	1,460	1,465	1,426	115,269	165,483,817
이렘 (009730)	963	-42	-4.18	1,007	1,053	959	2,660,721	2,650,736,794
엠에스씨 (009780)	10,050	370	3.82	9,600	10,090	9,600	183,226	1,818,363,360
대한광통신 (010170)	1,040	-13	-1.23	1,060	1,124	1,015	2,493,185	2,679,677,179
흥국 (010240)	5,410	60	1.12	5,330	5,450	5,330	16,677	89,707,270
아이티센엔텍 (010280)	1,100	14	1.29	1,120	1,120	1,016	450,488	492,910,777
오리콤 (010470)	6,300	50	.8	6,230	6,340	6,230	18,658	116,909,595
경동제약 (011040)	6,120	110	1.83	6,010	6,170	6,000	71,433	435,908,565
형지I&C (011080)	1,016	-29	-2.78	1,040	1,044	1,003	1,942,790	1,970,871,172
유니크 (011320)	3,960	35	.89	3,950	4,000	3,920	23,946	94,725,472
서한 (011370)	912	6	.66	906	916	901	144,089	131,030,600
세보엠이씨 (011560)	12,930	230	1.81	12,780	12,940	12,600	32,872	422,543,385
뉴인텍 (012340)	577	4	.7	573	579	562	95,557	54,472,371
원일특강 (012620)	7,900	60	.77	7,890	7,900	7,800	7,098	55,718,515
리드코프 (012700)	5,300	180	3.52	5,150	5,420	5,080	429,414	2,268,615,480
신일제약 (012790)	6,720	40	.6	6,680	6,770	6,650	32,530	218,414,660
모베이스전자 (012860)	1,490	-3	-.2	1,495	1,495	1,476	75,357	111,920,240
하이록코리아 (013030)	29,500	200	.68	29,400	29,650	29,200	55,140	1,620,775,775
동원개발 (013120)	3,040	95	3.23	2,970	3,045	2,935	175,291	528,148,588
아진산업 (013310)	2,775	-25	-.89	2,800	2,800	2,760	161,007	445,957,393
THE CUBE& (013720)	1,042	-23	-2.16	1,053	1,100	1,024	231,203	241,674,100
스페코 (013810)	3,100	40	1.31	3,065	3,125	3,065	94,959	294,899,462
아가방컴퍼니 (013990)	5,660	-20	-.35	5,710	5,720	5,640	193,995	1,101,164,225
메디앙스 (014100)	2,195	15	.69	2,205	2,210	2,120	12,504	26,983,655
원익큐브 (014190)	1,515	3	.2	1,523	1,523	1,507	35,805	54,185,834
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,715	-11	-.64	1,726	1,728	1,712	113,646	195,364,641
고려제약 (014570)	4,780	115	2.47	4,705	4,800	4,665	15,025	71,237,320
성광벤드 (014620)	29,550	-550	-1.83	30,250	31,100	29,550	348,626	10,698,529,500
오리엔탈정공 (014940)	5,360	70	1.32	5,340	5,400	5,300	152,043	814,876,440
삼륭물산 (014970)	8,010	-180	-2.2	8,100	8,750	8,000	3,359,152	28,133,279,685
코콤 (015710)	4,320	80	1.89	4,265	4,355	4,225	56,108	241,132,176
성우하이텍 (015750)	5,950	30	.51	5,890	5,960	5,860	191,889	1,134,736,710
리더스코스메틱 (016100)	2,705	-45	-1.64	2,800	2,805	2,680	263,769	713,405,076
SGC E&C (016250)	16,740	60	.36	16,850	16,930	16,620	2,786	46,614,410
큐캐피탈 (016600)	304	4	1.33	301	307	298	672,124	204,684,977
디모아 (016670)	5,060	40	.8	5,040	5,080	4,965	4,312	21,701,935
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,309	3	.23	1,306	1,310	1,292	98,475	127,823,170
신원종합개발 (017000)	2,800	50	1.82	2,750	2,810	2,735	61,749	171,825,913
인터엠 (017250)	1,043	3	.29	1,042	1,049	1,036	13,849	14,386,219
삼현철강 (017480)	4,560	0	0	4,560	4,565	4,515	9,422	42,926,906
세명전기 (017510)	7,540	-50	-.66	7,670	7,670	7,520	174,496	1,319,141,960
대림제지 (017650)	7,610	260	3.54	7,350	7,610	7,330	43,956	328,839,270
한국알콜 (017890)	10,360	210	2.07	10,180	10,380	10,110	84,319	867,465,620
유니슨 (018000)	1,558	-62	-3.83	1,620	1,620	1,545	1,640,980	2,565,008,444
진로발효 (018120)	19,740	310	1.6	19,980	19,980	19,330	2,178	42,929,700
브이티 (018290)	35,950	1650	4.81	34,800	36,400	34,650	770,262	27,395,086,725
삼목에스폼 (018310)	23,200	1200	5.45	22,000	23,200	21,800	24,119	547,041,225
우진비앤지 (018620)	981	-10	-1.01	977	992	976	29,247	28,824,548
서울제약 (018680)	3,350	20	.6	3,330	3,360	3,320	7,676	25,626,610
바른손 (018700)	1,228	-12	-.97	1,240	1,240	1,222	91,926	113,037,324
베뉴지 (019010)	2,375	15	.64	2,360	2,385	2,340	11,172	26,394,395
와이지-원 (019210)	5,990	60	1.01	5,940	5,990	5,910	40,180	239,505,855
일지테크 (019540)	4,595	60	1.32	4,535	4,610	4,495	65,801	300,352,187
SBI인베스트먼트 (019550)	795	10	1.27	790	798	776	327,832	259,288,981
플루토스 (019570)	335	15	4.69	321	336	316	631,158	206,014,726
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,470	-50	-1.98	2,520	2,540	2,470	38,402	95,553,015
서연탑메탈 (019770)	3,950	5	.13	3,965	3,995	3,820	81,244	319,323,521
에너토크 (019990)	7,040	-40	-.56	7,120	7,130	6,940	82,927	580,592,135
대신정보통신 (020180)	1,120	-3	-.27	1,120	1,129	1,110	251,525	281,721,719
대동금속 (020400)	6,000	-10	-.17	6,160	6,160	5,960	2,930	17,567,230
시공테크 (020710)	4,100	65	1.61	4,035	4,120	4,030	295,092	1,205,803,228
대호특수강 (021040)	1,428	49	3.55	1,364	1,428	1,357	92,558	130,034,465
대호특수강우 (021045)	2,860	60	2.14	2,800	2,860	2,740	3,714	10,306,740
에이티넘인베스트 (021080)	2,710	40	1.5	2,670	2,730	2,650	266,341	717,148,901
KCC건설 (021320)	5,850	380	6.95	5,500	5,910	5,480	100,688	583,111,975
한국큐빅 (021650)	2,600	25	.97	2,575	2,610	2,560	37,751	97,793,434
메이슨캐피탈 (021880)	423	17	4.19	407	466	406	8,948,878	3,903,269,923
티케이지애강 (022220)	910	-1	-.11	912	912	905	27,487	24,942,388
태광 (023160)	20,200	750	3.86	19,610	20,450	19,120	275,445	5,546,292,325
유진기업 (023410)	3,650	75	2.1	3,595	3,685	3,570	215,369	786,274,914
제이스코홀딩스 (023440)	2,050	-50	-2.38	2,090	2,100	1,970	400,090	811,184,053
CNH (023460)	27	-4	-12.9	32	32	26	12,933,378	358,682,437
삼보판지 (023600)	10,540	460	4.56	10,090	10,540	10,090	58,815	614,043,985
한국캐피탈 (023760)	887	79	9.78	808	923	801	3,581,920	3,134,386,620
플레이위드 (023770)	3,260	-15	-.46	3,245	3,295	3,230	16,846	54,845,245
동일스틸럭스 (023790)	856	-22	-2.51	878	895	856	34,241	29,737,316
풍국주정 (023900)	9,590	20	.21	9,530	9,650	9,530	10,151	97,432,350
대한약품 (023910)	33,200	1850	5.9	31,400	33,750	31,200	93,448	3,057,581,725
흥구석유 (024060)	12,790	290	2.32	12,500	12,830	12,000	282,819	3,581,560,410
KB오토시스 (024120)	3,510	20	.57	3,500	3,570	3,472	20,653	72,716,270
한일단조 (024740)	2,220	35	1.6	2,210	2,235	2,200	763,839	1,696,316,604
유성티엔에스 (024800)	3,100	170	5.8	2,930	3,100	2,900	137,299	417,136,696
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,130	580	6.07	9,460	10,300	9,460	90,100	904,374,480
KBI메탈 (024840)	2,095	90	4.49	2,180	2,230	2,030	9,536,514	20,371,038,157
HLB이노베이션 (024850)	1,818	1	.06	1,824	1,841	1,799	127,735	232,581,883
케이피에프 (024880)	4,845	55	1.15	4,790	4,880	4,750	86,491	419,471,770
경창산업 (024910)	1,683	-6	-.36	1,689	1,690	1,670	38,119	63,901,286
PN풍년 (024940)	4,715	-35	-.74	4,750	4,800	4,695	48,358	228,479,025
삼천리자전거 (024950)	4,515	-30	-.66	4,565	4,565	4,500	8,075	36,493,740
시노펙스 (025320)	7,310	30	.41	7,240	7,390	7,200	340,261	2,485,365,005
DH오토웨어 (025440)	851	3	.35	848	863	843	224,365	191,577,584
한국선재 (025550)	3,490	-10	-.29	3,535	3,540	3,475	148,911	521,116,892
한국정보통신 (025770)	10,450	450	4.5	10,200	10,480	9,860	117,881	1,207,510,235
신라에스지 (025870)	6,200	-50	-.8	6,240	6,300	6,170	4,839	30,188,190
케이씨피드 (025880)	2,865	30	1.06	2,825	2,925	2,815	195,557	564,307,520
동화기업 (025900)	8,400	-40	-.47	8,460	8,550	8,350	68,609	577,117,515
동신건설 (025950)	22,850	-300	-1.3	23,000	23,400	22,700	19,130	437,557,700
아난티 (025980)	9,450	-150	-1.56	9,500	9,570	9,320	858,792	8,112,426,215
제이에스티나 (026040)	3,180	-20	-.63	3,205	3,240	3,060	96,570	304,747,324
특수건설 (026150)	7,710	70	.92	7,640	7,730	7,610	54,402	418,609,010
광진실업 (026910)	2,805	45	1.63	2,810	2,810	2,760	5,340	14,899,225
서울전자통신 (027040)	250	-3	-1.19	253	253	247	51,068	12,737,343
코리아나 (027050)	2,995	150	5.27	2,855	3,170	2,855	8,531,020	25,764,669,042
아주IB투자 (027360)	2,495	140	5.94	2,405	2,510	2,395	1,040,825	2,559,024,498
상보 (027580)	925	-6	-.64	935	937	922	149,672	138,681,486
팜스토리 (027710)	1,329	17	1.3	1,313	1,329	1,300	508,171	672,268,140
대성창투 (027830)	1,933	36	1.9	1,901	1,934	1,901	329,814	633,090,761
휴맥스홀딩스 (028080)	2,135	15	.71	2,160	2,160	2,070	45,803	96,810,057
HLB (028300)	49,400	500	1.02	48,700	49,750	48,400	358,931	17,629,169,300
광무 (029480)	2,320	20	.87	2,300	2,345	2,275	114,396	263,109,551
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	29,800	50	.17	29,900	30,100	29,600	168,775	5,032,513,000
원익홀딩스 (030530)	5,890	-90	-1.51	6,020	6,040	5,850	837,953	4,952,595,760
양지사 (030960)	8,490	40	.47	8,430	8,550	8,420	26,309	223,271,685
아이즈비전 (031310)	1,695	5	.3	1,684	1,744	1,673	90,142	152,336,385
에스에이엠티 (031330)	3,080	40	1.32	3,030	3,120	3,030	487,636	1,502,098,236
오스템 (031510)	1,094	5	.46	1,088	1,094	1,075	10,480	11,405,722
디에이치엑스컴퍼니 (031860)	1,050	14	1.35	1,057	1,059	1,038	13,133	13,803,219
피에스케이홀딩스 (031980)	34,550	-1350	-3.76	36,100	36,100	34,400	170,218	5,921,219,000
아즈텍WB (032080)	1,335	15	1.14	1,320	1,343	1,320	16,321	21,781,040
다우데이타 (032190)	19,120	450	2.41	18,860	19,320	18,600	362,773	6,891,725,925
삼일 (032280)	1,542	-1	-.06	1,551	1,551	1,533	31,404	48,396,594
한국파마 (032300)	15,080	10	.07	15,080	15,140	14,970	6,366	95,770,705
케이엠더블유 (032500)	14,540	1090	8.1	13,450	14,780	13,400	666,559	9,577,701,335
TJ미디어 (032540)	6,160	30	.49	6,230	6,230	6,030	4,070	24,846,890
피델릭스 (032580)	1,197	-9	-.75	1,199	1,206	1,196	86,930	104,215,001
유비케어 (032620)	3,935	45	1.16	3,890	3,940	3,860	88,448	344,431,745
소프트센 (032680)	354	4	1.14	350	357	349	278,429	98,519,698
소프트센우 (032685)	7,240	50	.7	7,200	7,320	7,200	92	665,110
삼진 (032750)	4,775	65	1.38	4,725	4,795	4,695	26,282	125,102,665
엠젠솔루션 (032790)	1,096	-3	-.27	1,075	1,110	1,075	140,914	153,730,689
판타지오 (032800)	565	-3	-.53	567	571	565	149,997	85,066,125
우리기술 (032820)	3,825	205	5.66	3,770	4,050	3,760	33,188,811	128,613,990,586
비트컴퓨터 (032850)	5,280	-30	-.56	5,330	5,330	5,260	92,017	487,529,505
더라미 (032860)	1,319	56	4.43	1,270	1,356	1,257	217,052	287,822,815
원익 (032940)	7,340	-10	-.14	7,400	7,580	7,140	1,085,604	8,009,010,955
동일기연 (032960)	10,810	-10	-.09	10,820	10,840	10,800	1,190	12,872,480
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	916	12	1.33	904	916	904	10,627	9,684,091
제룡전기 (033100)	40,600	300	.74	41,100	41,100	39,800	107,757	4,353,714,325
디지틀조선 (033130)	1,608	10	.63	1,591	1,610	1,590	56,109	89,841,729
엠케이전자 (033160)	7,940	-20	-.25	7,890	8,000	7,810	28,019	221,344,010
시그네틱스 (033170)	670	-8	-1.18	678	679	665	68,754	46,119,405
모아텍 (033200)	3,690	345	10.31	3,365	3,795	3,365	64,131	233,750,753
인성정보 (033230)	2,130	-30	-1.39	2,180	2,180	2,110	528,609	1,123,595,025
코웰패션 (033290)	2,245	25	1.13	2,250	2,255	2,220	21,801	48,788,670
엠투엔 (033310)	2,175	25	1.16	2,175	2,260	2,110	58,517	127,765,073
제이씨현시스템 (033320)	5,600	210	3.9	5,390	5,680	5,380	297,091	1,653,379,225
좋은사람들 (033340)	1,530	-45	-2.86	1,568	1,568	1,520	1,541,564	2,372,450,371
동성화인텍 (033500)	23,600	250	1.07	23,500	23,700	23,150	203,691	4,779,580,825
파라텍 (033540)	1,292	2	.16	1,300	1,303	1,282	88,343	114,381,842
블루콤 (033560)	3,230	0	0	3,270	3,270	3,200	10,741	34,776,727
네패스 (033640)	10,590	80	.76	10,630	10,680	10,480	48,455	512,058,150
피노 (033790)	3,995	10	.25	3,985	4,040	3,970	50,096	199,789,635
티비씨 (033830)	726	-14	-1.89	734	738	717	440,788	320,525,927
해성산업 (034810)	8,320	620	8.05	7,740	8,360	7,690	151,281	1,224,079,860
해성산업1우 (03481K)	8,180	390	5.01	7,800	8,180	7,790	9,322	74,379,020
조아제약 (034940)	1,069	7	.66	1,062	1,080	1,048	37,236	39,521,471
한국기업평가 (034950)	98,700	-600	-.6	98,600	100,500	98,600	1,837	182,612,100
그래디언트 (035080)	15,230	320	2.15	14,980	15,240	14,780	52,766	794,354,670
프럼파스트 (035200)	3,505	50	1.45	3,450	3,505	3,450	73,350	255,089,474
골드앤에스 (035290)	407	4	.99	408	408	403	39,649	16,044,215
기산텔레콤 (035460)	2,140	25	1.18	2,115	2,150	2,110	23,408	50,021,635
KG이니시스 (035600)	12,160	1040	9.35	11,430	12,500	11,240	2,242,401	26,861,577,730
솔본 (035610)	4,410	110	2.56	4,280	4,435	4,275	89,087	390,542,032
바른손이앤에이 (035620)	500	-2	-.4	503	507	497	178,189	89,035,521
CJ ENM (035760)	69,900	300	.43	70,000	70,900	69,000	53,355	3,721,094,800
이지홀딩스 (035810)	4,125	75	1.85	4,050	4,150	4,030	125,083	515,541,683
서희건설 (035890)	1,972	49	2.55	1,925	2,090	1,890	2,378,950	4,760,408,193
JYP Ent. (035900)	71,300	-100	-.14	71,400	71,800	70,300	263,293	18,743,902,450
예림당 (036000)	4,070	10	.25	4,060	4,120	3,965	176,764	713,732,765
아비코전자 (036010)	5,420	-40	-.73	5,500	5,500	5,350	55,099	297,405,090
케이티알파 (036030)	5,180	60	1.17	5,120	5,210	5,080	65,653	338,868,080
위지트 (036090)	765	5	.66	760	768	754	645,988	491,451,098
서울평가정보 (036120)	2,500	30	1.21	2,470	2,535	2,440	99,567	247,803,755
에이치엠넥스 (036170)	933	6	.65	927	937	915	65,964	60,772,380
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,100	900	2.8	31,950	33,450	31,900	26,081	859,753,325
유니셈 (036200)	6,640	210	3.27	6,450	6,720	6,400	396,121	2,617,757,020
오상헬스케어 (036220)	19,600	520	2.73	19,080	19,690	19,010	26,464	514,667,895
대성미생물 (036480)	8,200	10	.12	8,190	8,220	8,150	920	7,535,970
SFA반도체 (036540)	3,095	-30	-.96	3,115	3,135	3,080	253,815	786,222,559
KZ정밀 (036560)	12,730	140	1.11	12,600	12,800	12,550	10,086	127,751,360
감성코퍼레이션 (036620)	6,540	150	2.35	6,340	6,550	6,250	372,226	2,397,027,525
세종텔레콤 (036630)	5,300	-20	-.38	5,320	5,340	5,270	11,159	59,145,795
HRS (036640)	5,590	30	.54	5,570	5,610	5,550	106,211	593,067,280
삼양케이씨아이 (036670)	7,250	110	1.54	7,120	7,260	7,120	51,566	371,509,510
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,605	25	1.58	1,567	1,609	1,551	85,890	135,754,980
나이스정보통신 (036800)	23,800	850	3.7	23,100	23,950	22,650	43,084	1,020,137,825
에프에스티 (036810)	19,250	-220	-1.13	19,470	19,660	19,010	93,733	1,801,447,725
솔브레인홀딩스 (036830)	39,500	-800	-1.99	40,400	40,700	39,300	59,062	2,340,114,000
진성티이씨 (036890)	10,680	220	2.1	10,540	10,680	10,360	57,756	610,987,860
주성엔지니어링 (036930)	30,100	-550	-1.79	30,750	30,750	30,000	305,823	9,218,960,200
파워넷 (037030)	2,830	25	.89	2,805	2,835	2,785	92,771	261,102,912
파세코 (037070)	9,320	-810	-8	10,000	10,085	9,310	1,618,612	15,531,286,650
한국팩키지 (037230)	2,100	-45	-2.1	2,160	2,210	2,095	198,671	422,642,695
인지디스플레 (037330)	1,373	7	.51	1,368	1,373	1,356	34,122	46,498,048
성도이엔지 (037350)	4,890	150	3.16	4,770	4,915	4,750	105,961	512,783,336
EG (037370)	6,000	0	0	6,000	6,050	5,970	11,902	71,453,460
우리엔터프라이즈 (037400)	1,150	14	1.23	1,139	1,185	1,129	52,372	60,355,290
희림 (037440)	5,110	-30	-.58	5,140	5,150	5,070	34,038	174,085,520
삼지전자 (037460)	12,050	360	3.08	11,700	12,200	11,640	109,672	1,316,892,045
쎄니트 (037760)	1,674	15	.9	1,657	1,680	1,653	3,433	5,732,198
엘컴텍 (037950)	903	2	.22	903	906	899	292,043	263,613,281
제일테크노스 (038010)	6,490	60	.93	6,430	6,580	6,360	33,441	217,538,635
루멘스 (038060)	878	-4	-.45	881	895	873	41,707	36,570,473
서린바이오 (038070)	7,540	0	0	7,550	7,580	7,470	15,092	113,410,945
에코플라스틱 (038110)	3,560	-190	-5.07	3,705	3,715	3,540	2,215,679	7,979,093,737
마크로젠 (038290)	15,310	-10	-.07	15,470	15,470	15,250	11,494	176,345,275
레드캡투어 (038390)	12,370	250	2.06	12,080	12,370	12,080	86,032	1,052,809,150
바이오스마트 (038460)	3,345	25	.75	3,330	3,370	3,295	113,179	377,440,825
삼표시멘트 (038500)	3,255	50	1.56	3,210	3,260	3,195	129,432	419,034,160
케이바이오 (038530)	270	-2	-.74	274	275	268	512,093	138,836,347
상상인 (038540)	2,065	5	.24	2,080	2,200	2,045	416,915	883,857,475
위즈코프 (038620)	620	1	.16	619	622	615	147,872	91,532,497
에스넷 (038680)	4,625	55	1.2	4,605	4,665	4,590	31,167	144,114,109
에코바이오 (038870)	4,040	5	.12	4,080	4,085	4,005	17,602	70,999,249
아이에이 (038880)	213	-1	-.47	215	215	211	505,605	107,424,483
파인디지털 (038950)	3,495	70	2.04	3,425	3,545	3,425	15,712	54,933,520
현대에이치티 (039010)	7,720	30	.39	7,780	7,820	7,650	20,787	161,284,080
이건홀딩스 (039020)	5,170	-10	-.19	5,240	5,340	5,130	570,569	2,982,970,400
이오테크닉스 (039030)	185,100	-2900	-1.54	188,500	189,000	180,600	130,591	24,033,887,300
오스코텍 (039200)	30,800	1250	4.23	29,450	31,500	29,450	172,657	5,296,482,900
경남스틸 (039240)	3,135	-5	-.16	3,140	3,155	3,105	113,169	354,505,902
인포뱅크 (039290)	6,540	10	.15	6,530	6,600	6,450	16,873	109,622,825
세중 (039310)	1,621	-5	-.31	1,629	1,630	1,597	10,794	17,419,953
한국경제TV (039340)	5,930	380	6.85	5,540	5,990	5,540	81,149	468,534,945
케이엘넷 (039420)	3,180	45	1.44	3,135	3,205	3,070	280,859	880,781,948
에스티아이 (039440)	18,030	-410	-2.22	18,510	18,530	18,000	192,801	3,488,456,550
다산네트웍스 (039560)	3,030	35	1.17	3,000	3,045	2,960	87,267	262,353,285
화성밸브 (039610)	11,300	-130	-1.14	11,490	11,640	11,200	473,152	5,405,465,660
한국정보공학 (039740)	2,915	45	1.57	2,900	2,930	2,885	19,880	57,800,893
오로라 (039830)	17,210	790	4.81	16,420	18,190	16,110	575,590	9,976,511,625
디오 (039840)	18,850	800	4.43	18,190	18,900	18,030	81,698	1,518,894,600
나노엔텍 (039860)	3,695	60	1.65	3,640	3,705	3,620	281,098	1,032,445,430
폴라리스AI (039980)	2,740	20	.74	2,720	2,740	2,705	540,491	1,471,771,411
누리플렉스 (040160)	4,100	90	2.24	4,015	4,305	4,000	178,514	747,996,373
YTN (040300)	3,035	35	1.17	3,005	3,040	3,000	71,322	215,408,260
크레오에스지 (040350)	567	47	9.04	519	593	514	2,893,830	1,628,948,999
정상제이엘에스 (040420)	6,590	70	1.07	6,540	6,630	6,530	105,694	695,427,635
SG&G (040610)	1,926	15	.78	1,905	1,932	1,890	70,801	136,114,660
아이씨디 (040910)	3,875	-35	-.9	3,915	3,915	3,855	42,065	162,738,115
폴라리스오피스 (041020)	6,500	-30	-.46	6,570	6,740	6,450	1,061,623	6,992,045,450
우리기술투자 (041190)	9,980	310	3.21	9,980	10,080	9,610	3,409,913	33,597,376,355
현대에버다임 (041440)	7,840	-10	-.13	7,930	7,930	7,800	29,133	228,676,915
한국전자인증 (041460)	4,395	40	.92	4,360	4,405	4,265	212,204	921,841,220
에스엠 (041510)	133,900	500	.37	133,800	137,100	130,500	118,969	15,955,421,900
이엘씨 (041520)	9,500	320	3.49	9,110	9,560	9,110	16,240	152,003,600
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,850	300	1.27	23,650	24,050	23,500	38,496	915,405,850
폴라리스AI파마 (041910)	7,530	50	.67	7,520	7,570	7,430	37,042	278,780,315
메디아나 (041920)	5,720	10	.18	5,710	5,740	5,590	35,727	202,384,390
동아화성 (041930)	6,090	20	.33	6,070	6,120	6,020	18,404	112,091,270
코미팜 (041960)	5,410	30	.56	5,390	5,490	5,310	63,051	339,902,030
카페24 (042000)	46,300	-350	-.75	46,950	47,450	46,200	101,816	4,753,861,250
케이피엠테크 (042040)	272	3	1.12	266	273	266	510,789	137,911,697
에스씨디 (042110)	1,473	-10	-.67	1,483	1,492	1,460	416,742	614,860,392
비츠로테크 (042370)	9,000	-20	-.22	9,010	9,010	8,850	184,487	1,646,053,920
네오위즈홀딩스 (042420)	28,800	1900	7.06	27,500	29,350	27,500	120,213	3,449,565,800
링네트 (042500)	4,650	190	4.26	4,470	4,650	4,445	128,137	586,414,417
라온시큐어 (042510)	12,120	20	.17	12,010	12,270	11,910	63,098	763,183,915
한스바이오메드 (042520)	8,510	-180	-2.07	8,600	8,730	8,410	33,871	287,669,395
새로닉스 (042600)	7,130	-20	-.28	7,150	7,290	7,060	5,345	38,031,710
상지건설 (042940)	14,480	70	.49	14,440	15,270	14,250	868,303	12,768,135,215
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,835	610	14.44	4,230	5,050	4,200	635,771	3,025,470,439
바텍 (043150)	21,700	500	2.36	21,250	21,750	21,250	16,821	362,665,625
파루 (043200)	1,529	5	.33	1,502	1,529	1,466	832,200	1,240,548,064
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,170	3	.26	1,240	1,240	1,158	561,310	666,910,356
에쎈테크 (043340)	545	-3	-.55	555	555	538	95,804	52,052,319
디지아이 (043360)	2,415	40	1.68	2,375	2,500	2,335	10,002	23,999,437
피에이치에이 (043370)	11,760	290	2.53	11,500	11,810	11,390	34,477	403,607,800
웰킵스하이텍 (043590)	638	0	0	641	658	634	21,068	13,490,499
KT지니뮤직 (043610)	2,330	30	1.3	2,300	2,335	2,270	96,703	224,056,010
국순당 (043650)	4,770	115	2.47	4,655	4,775	4,630	75,413	356,920,495
서울리거 (043710)	1,118	36	3.33	1,080	1,136	1,073	86,480	95,588,043
자연과환경 (043910)	736	-5	-.67	743	756	734	836,408	618,492,312
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	609	-5	-.81	614	618	606	66,442	40,542,495
위닉스 (044340)	7,300	-410	-5.32	7,710	7,710	7,290	382,866	2,842,233,030
빌리언스 (044480)	314	-7	-2.18	321	322	314	228,416	72,490,500
태웅 (044490)	32,650	-50	-.15	33,400	33,700	32,000	399,356	13,041,532,750
에이치케이 (044780)	1,331	-26	-1.92	1,346	1,354	1,331	13,571	18,255,223
이글벳 (044960)	4,395	40	.92	4,355	4,395	4,325	13,129	57,350,990
에이치엔에스하이텍 (044990)	15,330	30	.2	15,300	15,550	15,110	18,632	287,408,670
오공 (045060)	2,555	0	0	2,540	2,570	2,530	16,776	42,890,611
한양이엔지 (045100)	18,470	340	1.88	18,190	18,530	18,080	35,476	653,374,175
성우테크론 (045300)	3,110	0	0	3,110	3,110	3,090	3,044	9,450,440
토탈소프트 (045340)	7,100	-230	-3.14	7,250	7,320	7,070	76,973	549,121,035
대아티아이 (045390)	5,220	40	.77	5,190	5,240	5,070	437,287	2,265,636,825
정원엔시스 (045510)	910	8	.89	905	915	898	24,998	22,612,312
크린앤사이언스 (045520)	4,425	0	0	4,425	4,445	4,390	4,120	18,193,960
에이텍 (045660)	15,000	10	.07	15,000	15,020	14,840	37,033	553,044,360
코아시아 (045970)	3,585	-75	-2.05	3,660	3,695	3,585	57,514	207,310,691
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,330	140	3.34	4,200	4,375	4,155	977,404	4,191,507,145
HLB파나진 (046210)	1,990	2	.1	2,025	2,025	1,983	38,667	77,303,855
백금T&A (046310)	2,945	-5	-.17	2,950	2,995	2,925	16,926	49,911,760
삼화네트웍스 (046390)	1,263	-11	-.86	1,274	1,275	1,255	134,100	169,174,381
KG모빌리언스 (046440)	5,890	370	6.7	5,630	6,160	5,580	2,821,791	16,615,571,400
서울반도체 (046890)	6,860	-30	-.44	6,890	6,920	6,840	111,703	767,903,755
우원개발 (046940)	3,100	40	1.31	3,035	3,120	3,035	120,476	372,328,040
우리로 (046970)	1,320	0	0	1,331	1,331	1,306	167,841	221,156,398
한빛소프트 (047080)	1,402	3	.21	1,399	1,403	1,372	51,078	70,717,234
파워로직스 (047310)	4,785	145	3.13	4,640	4,825	4,630	415,253	1,976,486,674
이스트소프트 (047560)	21,850	-400	-1.8	22,200	22,300	21,650	58,348	1,275,169,500
코데즈컴바인 (047770)	1,851	2	.11	1,840	1,858	1,830	38,592	71,224,438
초록뱀미디어 (047820)	6,060	60	1	5,980	6,070	5,920	66,331	397,083,645
HLB제약 (047920)	17,470	130	.75	17,250	17,670	17,230	80,628	1,404,422,290
현대바이오 (048410)	10,250	230	2.3	9,970	10,750	9,770	1,225,504	12,592,226,820
유라테크 (048430)	8,850	-80	-.9	8,860	8,910	8,780	47,045	415,405,530
대동스틸 (048470)	4,280	-180	-4.04	4,400	4,440	4,240	179,177	773,526,344
인트론바이오 (048530)	3,960	-45	-1.12	4,040	4,175	3,915	651,143	2,626,790,770
SM C&C (048550)	1,490	24	1.64	1,486	1,490	1,465	179,045	264,473,277
TPC (048770)	2,145	10	.47	2,160	2,160	2,110	18,483	39,325,075
엔피케이 (048830)	1,098	2	.18	1,096	1,102	1,086	13,655	14,892,175
시너지이노베이션 (048870)	2,785	50	1.83	2,740	2,805	2,740	239,609	663,627,869
대원미디어 (048910)	11,540	-150	-1.28	11,830	11,950	11,460	81,445	940,830,460
인탑스 (049070)	16,340	250	1.55	16,100	16,440	16,100	32,751	535,106,935
기가레인 (049080)	513	1	.2	512	516	509	113,716	58,179,911
파인디앤씨 (049120)	906	3	.33	915	915	903	8,340	7,554,623
셀루메드 (049180)	976	41	4.39	938	1,020	935	232,827	227,753,798
코메론 (049430)	11,230	480	4.47	10,750	11,300	10,640	74,950	829,768,790
SGA (049470)	591	136	29.89	455	591	455	20,222,617	11,413,387,679
오픈베이스 (049480)	2,735	60	2.24	2,675	2,745	2,650	345,104	933,800,854
유아이엘 (049520)	3,645	160	4.59	3,520	3,660	3,480	239,593	863,623,484
잉크테크 (049550)	3,305	5	.15	3,400	3,400	3,285	1,293	4,286,785
재영솔루텍 (049630)	842	-5	-.59	844	852	841	173,427	146,642,828
고려신용정보 (049720)	10,200	70	.69	10,130	10,250	10,110	52,819	539,170,835
승일 (049830)	9,070	300	3.42	8,750	9,090	8,750	2,455	21,931,200
미래컴퍼니 (049950)	16,090	-210	-1.29	16,230	16,400	16,070	32,274	521,279,935
쎌바이오텍 (049960)	13,700	550	4.18	13,350	13,700	13,150	54,074	732,192,945
비케이홀딩스 (050090)	1,066	246	30	865	1,066	851	1,135,363	1,171,738,063
캠시스 (050110)	940	15	1.62	923	946	918	467,831	436,354,574
ES큐브 (050120)	2,715	-175	-6.06	2,890	2,930	2,715	15,142	42,535,110
에스폴리텍 (050760)	1,512	-7	-.46	1,519	1,538	1,505	55,960	85,019,534
아세아텍 (050860)	2,165	0	0	2,160	2,190	2,145	182,859	395,787,397
쏠리드 (050890)	7,160	220	3.17	6,980	7,200	6,900	494,724	3,509,783,690
수산아이앤티 (050960)	11,240	50	.45	11,190	11,350	11,080	13,875	154,669,370
지어소프트 (051160)	11,080	360	3.36	10,730	11,080	10,680	64,854	711,880,820
토비스 (051360)	16,310	510	3.23	15,890	16,380	15,710	132,653	2,129,899,220
인터플렉스 (051370)	8,560	20	.23	8,470	8,590	8,470	27,555	235,723,680
피씨디렉트 (051380)	2,295	-10	-.43	2,345	2,350	2,275	35,264	81,487,388
YW (051390)	4,085	255	6.66	3,905	4,170	3,885	104,581	424,241,444
나라엠앤디 (051490)	3,890	40	1.04	3,820	3,900	3,800	30,541	116,495,014
CJ프레시웨이 (051500)	29,550	600	2.07	29,350	30,000	29,000	63,514	1,880,033,650
큐로홀딩스 (051780)	811	-5	-.61	821	834	810	62,699	51,686,445
중앙첨단소재 (051980)	2,230	-95	-4.09	2,355	2,390	2,230	2,061,529	4,713,543,728
에스티큐브 (052020)	7,550	-200	-2.58	7,700	7,990	7,360	455,570	3,479,854,590
iMBC (052220)	3,565	5	.14	3,530	3,620	3,530	94,073	336,749,750
현대바이오랜드 (052260)	5,160	-10	-.19	5,170	5,210	5,100	95,070	489,817,980
오션인더블유 (052300)	3,235	65	2.05	3,170	3,310	3,100	100,531	323,340,097
코텍 (052330)	9,940	620	6.65	9,340	10,020	9,340	206,724	2,019,679,155
코나아이 (052400)	60,000	-1200	-1.96	60,600	60,700	59,500	124,739	7,491,545,850
오성첨단소재 (052420)	1,502	2	.13	1,508	1,514	1,493	397,412	596,713,035
아이크래프트 (052460)	2,530	5	.2	2,525	2,535	2,480	57,160	143,681,220
한네트 (052600)	4,965	105	2.16	4,860	4,975	4,810	132,018	649,430,610
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,950	10	.1	9,940	10,100	9,860	42,792	426,802,930
아이톡시 (052770)	1,121	-104	-8.49	1,215	1,296	1,116	328,936	384,364,785
액토즈소프트 (052790)	6,750	-30	-.44	6,800	6,900	6,640	27,898	188,840,560
아이앤씨 (052860)	1,890	5	.27	1,865	1,932	1,865	16,412	31,050,065
KX하이텍 (052900)	1,025	0	0	1,031	1,031	1,015	68,636	70,072,723
바이넥스 (053030)	16,290	-220	-1.33	16,480	16,550	16,250	197,220	3,228,744,580
지에스이 (053050)	2,940	25	.86	2,920	2,960	2,910	318,065	935,014,327
세동 (053060)	1,360	0	0	1,350	1,369	1,342	52,082	70,504,928
케이엔솔 (053080)	12,480	30	.24	12,550	12,690	12,400	24,097	302,288,140
프리엠스 (053160)	8,180	-120	-1.45	8,350	8,350	8,110	18,526	152,044,035
금강철강 (053260)	4,410	-35	-.79	4,445	4,465	4,310	53,879	236,347,541
구영테크 (053270)	2,300	-15	-.65	2,315	2,320	2,275	132,127	304,219,130
예스24 (053280)	4,535	20	.44	4,515	4,540	4,460	111,619	504,201,985
NE능률 (053290)	2,700	60	2.27	2,640	2,715	2,620	76,137	203,353,256
한국정보인증 (053300)	8,390	90	1.08	8,370	8,540	8,170	727,721	6,078,471,575
이니텍 (053350)	9,570	240	2.57	9,340	9,830	9,300	96,428	921,206,820
세코닉스 (053450)	6,050	40	.67	6,020	6,090	5,900	148,735	894,403,735
웹케시 (053580)	17,520	-80	-.45	17,660	17,740	17,350	159,944	2,806,464,100
프로텍 (053610)	24,900	450	1.84	24,450	25,150	24,400	16,692	413,293,375
태양 (053620)	6,960	60	.87	6,890	6,960	6,810	6,203	42,894,010
삼보모터스 (053700)	4,395	40	.92	4,380	4,400	4,330	92,028	401,442,464
안랩 (053800)	68,600	300	.44	68,100	68,800	67,600	21,215	1,444,840,850
경남제약 (053950)	667	4	.6	669	669	660	183,878	122,260,831
오상자이엘 (053980)	3,895	70	1.83	3,835	3,905	3,820	50,005	193,360,095
한국컴퓨터 (054040)	5,110	110	2.2	5,020	5,140	4,985	96,015	488,527,065
농우바이오 (054050)	8,650	220	2.61	8,430	8,650	8,410	63,870	547,523,025
삼진엘앤디 (054090)	768	-11	-1.41	770	778	764	92,550	71,021,714
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	6,790	410	6.43	6,410	6,790	6,310	409,378	2,705,650,990
비츠로시스 (054220)	336	0	0	338	343	330	237,790	79,817,759
팬스타엔터프라이즈 (054300)	636	-2	-.31	646	646	634	224,554	143,096,588
케이피티유 (054410)	3,740	15	.4	3,725	3,780	3,705	3,780	14,071,920
텔레칩스 (054450)	13,750	-340	-2.41	14,110	14,110	13,720	47,638	657,597,880
삼영엠텍 (054540)	5,360	90	1.71	5,270	5,400	5,250	217,511	1,164,845,505
APS (054620)	4,995	40	.81	4,970	4,995	4,905	13,477	66,711,280
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,620	70	.93	7,550	7,640	7,500	58,814	445,321,570
키이스트 (054780)	4,365	55	1.28	4,325	4,375	4,305	112,575	489,559,324
아이디스홀딩스 (054800)	12,800	1320	11.5	11,800	12,800	11,480	161,665	2,005,944,925
한컴위드 (054920)	4,940	0	0	4,940	5,060	4,890	3,576,555	17,751,503,492
유신 (054930)	24,050	350	1.48	23,800	24,350	23,550	17,458	419,520,750
엑사이엔씨 (054940)	739	2	.27	737	745	730	98,981	72,617,217
제이브이엠 (054950)	24,900	550	2.26	24,400	25,200	24,350	50,934	1,266,749,025
유진로봇 (056080)	11,150	150	1.36	11,160	11,260	11,010	227,263	2,529,796,195
시지메드텍 (056090)	1,046	18	1.75	1,022	1,053	1,015	1,055,135	1,092,465,512
에스에프에이 (056190)	23,050	300	1.32	22,950	23,400	22,700	90,381	2,073,637,375
코위버 (056360)	5,650	-40	-.7	5,680	5,740	5,550	30,195	170,202,280
신화인터텍 (056700)	1,941	21	1.09	1,901	1,942	1,901	22,524	43,132,782
CNT85 (056730)	806	2	.25	804	806	799	5,866	4,719,433
YBM넷 (057030)	3,635	20	.55	3,590	3,660	3,590	81,137	294,087,019
옴니시스템 (057540)	1,028	-38	-3.56	1,053	1,073	1,018	4,814,506	5,061,181,347
티사이언티픽 (057680)	1,439	27	1.91	1,412	1,476	1,383	1,179,400	1,688,393,891
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,195	-30	-1.35	2,230	2,240	2,190	28,870	63,692,165
KNN (058400)	773	7	.91	766	780	766	188,782	146,269,036
한주에이알티 (058450)	1,149	8	.7	1,180	1,180	1,133	20,335	23,387,801
리노공업 (058470)	50,000	-600	-1.19	50,200	51,200	49,900	232,458	11,687,803,225
에스피지 (058610)	26,800	500	1.9	26,350	27,150	26,200	132,401	3,529,119,600
엠게임 (058630)	6,800	-40	-.58	6,840	6,880	6,650	206,592	1,392,602,420
CMG제약 (058820)	1,992	31	1.58	1,974	2,010	1,961	546,373	1,088,697,341
엠로 (058970)	50,200	100	.2	50,000	51,900	49,700	116,297	5,878,060,825
미코 (059090)	13,790	-240	-1.71	14,060	14,110	13,680	109,958	1,516,332,825
아이컴포넌트 (059100)	5,090	-110	-2.12	5,190	5,210	5,070	12,376	63,371,220
아진엑스텍 (059120)	6,440	-60	-.92	6,580	6,580	6,400	28,274	182,522,085
메타바이오메드 (059210)	5,360	80	1.52	5,260	5,390	5,230	153,059	814,541,495
해성에어로보틱스 (059270)	5,600	50	.9	5,550	5,650	5,510	54,532	305,003,465
인선이엔티 (060150)	5,590	90	1.64	5,460	5,600	5,440	43,365	239,904,875
소니드 (060230)	502	-8	-1.57	517	517	480	1,134,940	562,205,360
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	15,080	3480	30	13,620	15,080	13,450	9,395,255	135,869,183,780
뉴보텍 (060260)	1,568	-22	-1.38	1,593	1,594	1,553	169,010	265,001,158
큐렉소 (060280)	9,130	170	1.9	9,000	9,190	8,930	93,268	848,152,255
3S (060310)	2,120	5	.24	2,120	2,135	2,075	139,434	294,085,573
LS마린솔루션 (060370)	29,800	300	1.02	30,150	30,150	29,250	145,472	4,321,162,500
동양에스텍 (060380)	1,445	17	1.19	1,428	1,446	1,428	39,449	56,584,020
국일신동 (060480)	1,848	46	2.55	1,898	1,930	1,802	169,932	317,402,243
에스에이티 (060540)	1,361	-2	-.15	1,363	1,370	1,351	58,979	80,333,062
홈센타홀딩스 (060560)	800	13	1.65	788	806	786	156,626	124,834,106
드림어스컴퍼니 (060570)	1,940	33	1.73	1,907	1,952	1,900	105,028	202,373,756
씨티씨바이오 (060590)	6,360	100	1.6	6,270	6,370	6,250	26,929	169,967,150
KH바텍 (060720)	10,770	130	1.22	10,760	10,770	10,590	86,511	926,527,230
영림원소프트랩 (060850)	6,340	-20	-.31	6,300	6,430	6,270	18,882	120,028,870
DGP (060900)	1,264	-8	-.63	1,269	1,290	1,251	124,707	158,113,987
알에프텍 (061040)	2,705	70	2.66	2,655	2,725	2,635	136,184	365,364,150
화일약품 (061250)	1,193	10	.85	1,182	1,193	1,176	163,640	193,471,494
LB세미콘 (061970)	3,500	-50	-1.41	3,550	3,575	3,490	82,345	289,281,558
한국첨단소재 (062970)	3,715	-35	-.93	3,785	3,785	3,680	210,049	780,160,372
컴투스홀딩스 (063080)	30,800	700	2.33	31,850	31,850	30,200	98,684	3,043,341,875
서울옥션 (063170)	9,470	240	2.6	9,200	9,560	9,120	246,458	2,319,653,790
SM Life Design (063440)	1,609	8	.5	1,595	1,617	1,594	105,142	168,982,536
NICE인프라 (063570)	4,855	80	1.68	4,805	4,865	4,775	36,886	178,314,617
이엘피 (063760)	2,100	5	.24	2,095	2,105	2,070	11,607	24,095,985
인크레더블버즈 (064090)	2,350	5	.21	2,310	2,515	2,275	490,890	1,158,995,701
홈캐스트 (064240)	2,240	100	4.67	2,180	2,250	2,145	90,166	197,982,840
다날 (064260)	9,160	90	.99	9,140	9,590	9,000	14,227,331	131,496,166,605
인텍플러스 (064290)	8,840	-40	-.45	9,090	9,090	8,800	39,726	351,353,130
브리지텍 (064480)	5,600	30	.54	5,580	5,630	5,480	39,180	217,250,455
테크엘 (064520)	2,240	-10	-.44	2,230	2,255	2,190	7,257	16,200,780
바이오니아 (064550)	14,560	0	0	14,490	14,610	14,420	46,907	680,798,305
티씨케이 (064760)	102,100	-1800	-1.73	103,200	103,600	101,200	35,569	3,628,784,300
포니링크 (064800)	1,189	19	1.62	1,172	1,190	1,169	152,373	179,770,469
케이프 (064820)	6,800	710	11.66	6,190	6,870	6,100	677,558	4,508,721,780
에프앤가이드 (064850)	7,870	90	1.16	7,780	7,880	7,630	53,236	416,592,935
지엔코 (065060)	1,195	15	1.27	1,204	1,213	1,183	105,777	125,905,181
탑엔지니어링 (065130)	3,830	20	.52	3,840	3,840	3,775	14,161	53,882,435
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	835	-6	-.71	843	874	832	60,766	51,056,531
신성델타테크 (065350)	80,100	11800	17.28	70,000	81,300	68,900	889,963	68,471,101,000
위세아이텍 (065370)	7,800	-130	-1.64	7,940	7,940	7,710	61,033	475,398,690
에스아이리소스 (065420)	298	-19	-5.99	311	333	290	3,069,764	946,036,384
이루온 (065440)	1,769	53	3.09	1,736	1,770	1,710	448,660	784,679,062
빅텍 (065450)	4,165	45	1.09	4,160	4,195	4,140	333,963	1,391,802,022
오리엔트정공 (065500)	3,775	-135	-3.45	3,945	3,945	3,750	593,264	2,249,162,329
휴비츠 (065510)	7,950	200	2.58	7,760	8,010	7,730	64,880	515,102,325
와이어블 (065530)	1,301	-2	-.15	1,303	1,303	1,297	9,648	12,548,016
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	3,900	145	3.86	3,795	4,020	3,695	366,119	1,415,328,592
안트로젠 (065660)	27,400	-100	-.36	28,150	29,350	26,250	270,144	7,535,804,400
우주일렉트로 (065680)	37,300	500	1.36	36,800	37,600	35,900	38,450	1,418,048,950
파커스 (065690)	1,071	1	.09	1,076	1,104	1,070	16,567	18,029,722
서호전기 (065710)	38,250	1400	3.8	37,000	39,000	36,900	32,947	1,258,817,775
CS (065770)	1,105	-27	-2.39	1,132	1,132	1,095	98,639	109,287,725
웰크론 (065950)	2,345	-20	-.85	2,395	2,500	2,300	372,214	888,142,977
하츠 (066130)	5,090	30	.59	5,060	5,090	5,030	17,604	89,285,005
큐에스아이 (066310)	8,280	70	.85	8,220	8,390	8,160	45,334	373,712,390
체리부로 (066360)	845	14	1.68	832	849	822	151,307	126,885,252
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,309	-19	-1.43	1,343	1,343	1,305	37,731	49,697,538
우수AMS (066590)	3,505	115	3.39	3,385	3,615	3,375	522,183	1,829,945,454
국보디자인 (066620)	21,300	1690	8.62	19,600	21,600	19,590	107,473	2,270,516,765
디티씨 (066670)	3,220	-45	-1.38	3,230	3,275	3,200	44,181	142,733,370
테라젠이텍스 (066700)	2,990	15	.5	2,980	3,000	2,965	65,934	196,513,460
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,225	10	.45	2,220	2,250	2,185	12,842	28,437,697
손오공 (066910)	1,002	0	0	1,002	1,017	994	354,482	355,703,856
한성크린텍 (066980)	1,449	4	.28	1,446	1,478	1,422	173,821	249,564,104
조이시티 (067000)	2,445	-145	-5.6	2,590	2,800	2,420	4,185,897	10,899,928,442
이씨에스 (067010)	2,870	30	1.06	2,875	2,880	2,820	9,811	27,947,366
대화제약 (067080)	15,680	-10	-.06	15,720	15,750	15,460	71,426	1,113,504,270
SOOP (067160)	90,500	-600	-.66	90,900	91,400	88,900	73,527	6,618,054,750
오텍 (067170)	2,620	-95	-3.5	2,695	2,720	2,545	232,225	607,731,225
멀티캠퍼스 (067280)	35,800	950	2.73	34,800	35,900	34,800	9,633	342,032,425
JW신약 (067290)	1,670	28	1.71	1,659	1,694	1,570	122,749	203,475,548
하나마이크론 (067310)	11,460	-100	-.87	11,600	11,660	11,380	419,763	4,818,763,560
선바이오 (067370)	6,760	100	1.5	6,660	6,870	6,610	9,739	65,691,755
아스트 (067390)	567	7	1.25	561	570	559	352,144	199,426,895
엔브이에이치코리아 (067570)	2,360	20	.85	2,340	2,370	2,340	50,511	118,751,625
HLB생명과학 (067630)	4,805	-10	-.21	5,260	5,260	4,755	306,901	1,480,490,607
로지시스 (067730)	3,440	-45	-1.29	3,515	3,520	3,440	26,530	92,139,524
세진티에스 (067770)	2,385	15	.63	2,375	2,420	2,375	9,826	23,492,390
와이엔텍 (067900)	7,130	140	2	7,050	7,180	6,980	57,364	405,652,035
이글루 (067920)	5,610	20	.36	5,590	5,610	5,550	11,404	63,694,210
도이치모터스 (067990)	4,780	75	1.59	4,680	4,785	4,680	117,626	557,744,979
팬엔터테인먼트 (068050)	2,285	5	.22	2,280	2,315	2,255	101,892	231,598,427
케이웨더 (068100)	3,540	20	.57	3,600	3,600	3,475	25,432	89,312,130
다원시스 (068240)	8,480	10	.12	8,420	8,590	8,410	28,235	239,597,190
일신바이오 (068330)	1,664	8	.48	1,657	1,680	1,648	210,567	349,708,745
셀트리온제약 (068760)	53,000	100	.19	52,800	53,200	52,500	60,320	3,184,654,100
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,030	260	3.35	7,800	8,110	7,780	140,648	1,125,546,820
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,500	60	.42	14,320	14,640	14,320	32,672	473,286,560
누리플랜 (069140)	1,689	15	.9	1,674	1,720	1,660	45,329	76,401,325
유아이디 (069330)	1,178	-6	-.51	1,187	1,202	1,170	36,352	42,843,718
엔텔스 (069410)	5,790	10	.17	5,910	5,910	5,740	24,763	143,027,915
에스텍 (069510)	17,860	770	4.51	17,120	18,400	17,120	45,411	814,971,405
빛과전자 (069540)	1,300	40	3.17	1,250	1,326	1,248	726,606	933,424,728
엑시온그룹 (069920)	2,295	55	2.46	2,240	2,380	2,240	464,246	1,069,355,470
엑스큐어 (070300)	1,978	0	0	1,998	1,998	1,970	38,640	76,417,341
한솔인티큐브 (070590)	1,868	-2	-.11	1,892	1,937	1,859	41,419	78,132,104
인피니트헬스케어 (071200)	7,220	600	9.06	6,650	7,370	6,590	432,150	3,053,047,350
로체시스템즈 (071280)	12,010	-220	-1.8	12,230	12,230	12,000	13,045	157,540,550
에이테크솔루션 (071670)	6,540	30	.46	6,510	6,590	6,420	57,842	376,503,880
캐스텍코리아 (071850)	1,636	24	1.49	1,612	1,636	1,588	14,453	23,165,859
중앙백신 (072020)	10,010	40	.4	10,000	10,010	9,940	7,871	78,512,180
우리산업홀딩스 (072470)	3,680	115	3.23	3,610	3,785	3,565	167,024	617,391,802
율호 (072770)	609	-2	-.33	605	631	605	228,864	140,870,910
메가스터디 (072870)	11,370	100	.89	11,270	11,450	11,270	36,124	411,398,150
빛샘전자 (072950)	5,600	0	0	5,700	5,700	5,500	27,782	154,632,570
에이치시티 (072990)	8,800	70	.8	8,810	8,880	8,720	8,125	71,146,950
케이에스피 (073010)	4,185	60	1.45	4,125	4,215	4,070	212,287	886,650,107
엘엠에스 (073110)	6,950	780	12.64	6,240	7,190	6,240	511,183	3,486,851,345
듀오백 (073190)	2,170	-190	-8.05	2,345	2,385	2,165	152,078	338,426,630
이노와이어리스 (073490)	21,600	900	4.35	20,750	21,650	20,400	34,519	730,987,675
에프알텍 (073540)	1,956	19	.98	1,916	1,973	1,912	36,065	69,705,626
우리손에프앤지 (073560)	1,568	28	1.82	1,542	1,570	1,531	292,034	456,075,911
리튬포어스 (073570)	784	-3	-.38	787	800	769	103,926	81,224,173
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,057	-5	-.47	1,070	1,070	1,030	190,652	199,921,734
원익QnC (074600)	17,700	-240	-1.34	18,000	18,000	17,610	128,953	2,282,636,960
플랜티넷 (075130)	3,100	-30	-.96	3,140	3,145	3,085	108,348	337,062,451
동국알앤에스 (075970)	2,410	5	.21	2,405	2,425	2,395	23,563	56,775,790
웰크론한텍 (076080)	1,594	14	.89	1,573	1,603	1,550	39,728	62,981,671
해성옵틱스 (076610)	573	-4	-.69	573	579	567	46,070	26,409,068
덕산하이메탈 (077360)	4,060	0	0	4,095	4,095	4,040	52,714	214,007,629
LS증권 (078020)	5,550	390	7.56	5,210	5,930	5,130	2,141,643	12,024,830,740
유비쿼스홀딩스 (078070)	9,820	10	.1	9,820	9,850	9,770	3,705	36,283,790
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,900	250	1.83	13,720	14,010	13,640	36,460	505,127,390
HB테크놀러지 (078150)	1,877	-9	-.48	1,890	1,893	1,870	425,013	798,242,982
메디포스트 (078160)	10,700	-250	-2.28	10,910	10,910	10,400	219,510	2,334,464,430
컴투스 (078340)	41,800	600	1.46	41,350	42,300	41,100	38,319	1,595,050,175
한양디지텍 (078350)	9,140	-60	-.65	9,200	9,210	9,080	48,179	439,397,620
휴림에이텍 (078590)	480	-5	-1.03	494	497	452	1,916,698	896,150,594
대주전자재료 (078600)	69,200	-600	-.86	70,100	70,400	68,900	91,263	6,327,941,650
엔에스이엔엠 (078860)	1,352	-5	-.37	1,388	1,388	1,320	147,446	196,910,261
가온그룹 (078890)	3,275	65	2.02	3,220	3,280	3,190	23,003	74,624,135
와토스코리아 (079000)	5,190	60	1.17	5,180	5,190	5,140	3,829	19,792,370
한창산업 (079170)	8,180	0	0	8,160	8,220	8,000	20,469	165,998,250
케스피온 (079190)	509	2	.39	507	514	503	15,341	7,786,267
제우스 (079370)	12,590	-110	-.87	12,700	12,730	12,490	95,471	1,200,294,365
서산 (079650)	1,553	26	1.7	1,507	1,565	1,507	11,304	17,515,961
디이엔티 (079810)	6,450	30	.47	6,430	6,700	6,410	172,879	1,135,414,220
가비아 (079940)	28,050	2000	7.68	26,300	28,700	25,500	116,889	3,218,919,800
인베니아 (079950)	612	5	.82	615	615	600	65,748	39,823,454
동양이엔피 (079960)	25,200	1200	5	24,000	25,450	23,850	83,839	2,092,740,275
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,910	0	0	5,910	5,930	5,870	11,957	70,538,710
모두투어 (080160)	13,440	320	2.44	13,180	13,490	13,120	255,152	3,396,114,860
제주반도체 (080220)	15,360	-370	-2.35	15,680	15,740	15,290	427,247	6,583,527,815
모다이노칩 (080420)	2,340	5	.21	2,335	2,380	2,310	6,733	15,754,480
성창오토텍 (080470)	4,305	-150	-3.37	4,455	4,455	4,300	9,461	41,403,399
오디텍 (080520)	3,250	40	1.25	3,210	3,280	3,200	25,745	82,959,910
코디 (080530)	1,621	-36	-2.17	1,648	1,673	1,608	58,573	95,531,469
오킨스전자 (080580)	6,070	-180	-2.88	6,300	6,300	5,930	442,101	2,657,863,385
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,450	20	.58	3,425	3,455	3,400	116,633	400,468,226
쎄크 (081180)	9,780	-60	-.61	9,910	9,970	9,700	95,720	936,299,995
성우전자 (081580)	2,930	10	.34	2,925	2,945	2,890	20,918	60,981,051
옵트론텍 (082210)	1,724	30	1.77	1,678	1,724	1,678	48,423	82,622,726
젬백스 (082270)	54,600	-2000	-3.53	56,600	58,500	53,700	297,342	16,594,978,100
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,200	150	2.13	7,040	7,200	7,000	155,542	1,106,097,520
우리바이오 (082850)	2,350	0	0	2,355	2,370	2,330	251,797	590,010,298
비츠로셀 (082920)	28,450	600	2.15	27,950	28,750	27,900	78,914	2,238,324,000
엘오티베큠 (083310)	9,740	-10	-.1	9,760	9,830	9,620	44,094	426,500,715
GST (083450)	19,130	-140	-.73	19,270	19,360	19,050	67,167	1,284,712,095
이엠앤아이 (083470)	1,010	9	.9	1,008	1,035	984	199,551	199,362,516
에프엔에스테크 (083500)	12,670	180	1.44	12,490	12,900	12,380	35,603	453,678,365
케이엠 (083550)	3,160	5	.16	3,155	3,190	3,095	30,932	96,977,695
인콘 (083640)	338	-6	-1.74	347	349	333	443,938	150,996,242
비에이치아이 (083650)	38,150	-1000	-2.55	39,350	39,450	36,000	270,048	10,303,490,525
CSA 코스믹 (083660)	2,430	20	.83	2,440	2,480	2,230	472,434	1,112,777,697
CG인바이츠 (083790)	1,799	29	1.64	1,771	1,802	1,750	199,344	354,156,534
아바코 (083930)	12,390	230	1.89	12,250	12,450	12,080	38,257	470,785,295
휴온스글로벌 (084110)	45,450	250	.55	45,400	46,000	44,600	21,390	970,478,900
수성웹툰 (084180)	4,980	50	1.01	4,960	5,000	4,910	17,434	86,241,735
유진테크 (084370)	41,450	-1350	-3.15	42,250	42,400	40,900	125,814	5,219,355,525
유비온 (084440)	1,193	-7	-.58	1,190	1,214	1,170	20,904	24,749,035
랩지노믹스 (084650)	2,365	15	.64	2,355	2,380	2,345	289,354	683,882,513
팅크웨어 (084730)	9,010	-10	-.11	9,090	9,090	8,960	7,579	68,311,070
아이티엠반도체 (084850)	12,300	-300	-2.38	12,600	12,710	12,190	23,004	283,883,960
헬릭스미스 (084990)	2,955	20	.68	2,940	2,985	2,920	71,684	211,468,707
차바이오텍 (085660)	11,900	380	3.3	11,510	12,180	11,510	596,057	7,099,388,540
뉴프렉스 (085670)	4,265	-40	-.93	4,290	4,315	4,235	81,895	349,334,783
알티캐스트 (085810)	645	-32	-4.73	671	677	643	405,283	266,360,301
네오티스 (085910)	3,300	0	0	3,305	3,310	3,290	9,658	31,880,203
바이오톡스텍 (086040)	3,015	15	.5	3,070	3,070	3,010	15,943	48,250,508
진바이오텍 (086060)	4,205	-200	-4.54	4,405	4,405	4,110	159,775	677,499,320
유니테스트 (086390)	10,750	-80	-.74	10,930	10,960	10,640	73,481	787,574,930
동국제약 (086450)	18,100	230	1.29	17,870	18,520	17,810	235,821	4,290,519,665
에코프로 (086520)	44,800	-100	-.22	45,400	45,800	44,550	381,876	17,168,271,200
비엠티 (086670)	9,840	180	1.86	9,680	9,880	9,610	18,012	175,345,110
선진뷰티사이언스 (086710)	12,990	130	1.01	12,870	13,060	12,810	74,841	966,965,495
바이오솔루션 (086820)	8,430	-120	-1.4	8,500	8,570	8,360	44,310	373,104,740
이수앱지스 (086890)	5,930	30	.51	5,920	6,020	5,890	113,671	677,093,785
메디톡스 (086900)	169,300	1000	.59	169,100	174,900	168,900	47,727	8,189,928,400
MDS테크 (086960)	1,380	23	1.69	1,357	1,389	1,341	679,697	928,224,227
쇼박스 (086980)	2,865	-5	-.17	2,870	2,900	2,850	152,351	437,177,996
펩트론 (087010)	192,800	2300	1.21	191,300	201,000	190,400	204,018	39,959,372,300
모바일어플라이언스 (087260)	1,974	4	.2	1,970	1,999	1,960	63,376	124,931,395
픽셀플러스 (087600)	7,400	160	2.21	7,230	7,540	7,180	64,119	475,274,935
동아엘텍 (088130)	3,105	100	3.33	3,010	3,110	2,940	149,535	451,593,970
쏘닉스 (088280)	2,520	-20	-.79	2,565	2,575	2,485	49,004	122,901,695
이원컴포텍 (088290)	1,195	30	2.58	1,165	1,195	1,143	25,273	29,687,746
유라클 (088340)	21,400	500	2.39	21,000	22,150	20,450	271,949	5,831,961,825
이녹스 (088390)	7,820	-40	-.51	7,860	7,900	7,770	5,597	43,841,130
에이스테크 (088800)	2,650	165	6.64	2,485	2,670	2,480	168,229	438,060,051
동우팜투테이블 (088910)	2,215	55	2.55	2,165	2,220	2,155	66,880	147,391,880
켐트로닉스 (089010)	22,000	-250	-1.12	22,350	22,400	21,900	65,428	1,442,328,350
테크윙 (089030)	30,450	-350	-1.14	31,200	31,350	30,100	521,749	15,900,875,725
넥스턴바이오 (089140)	2,840	-145	-4.86	3,035	3,035	2,840	158,753	462,862,949
케이씨티 (089150)	3,810	70	1.87	3,740	3,830	3,680	186,230	702,126,472
THE E&M (089230)	1,302	-2	-.15	1,272	1,303	1,246	165,452	209,438,828
KT나스미디어 (089600)	17,380	30	.17	17,490	17,550	17,320	8,661	151,142,590
제이티 (089790)	4,180	-25	-.59	4,205	4,210	4,135	38,856	161,763,045
유비벨록스 (089850)	6,320	0	0	6,330	6,420	6,250	101,412	640,525,765
코세스 (089890)	7,210	-90	-1.23	7,310	7,310	7,160	19,752	142,329,830
브이엠 (089970)	10,880	-700	-6.04	11,620	11,620	10,750	232,276	2,554,644,005
상아프론테크 (089980)	17,590	-60	-.34	17,660	17,740	17,410	34,287	602,226,420
아이윈 (090150)	760	8	1.06	756	765	751	39,558	29,916,890
로보스타 (090360)	28,050	150	.54	28,050	28,600	27,800	70,274	1,982,543,725
덕신이피씨 (090410)	1,506	-7	-.46	1,530	1,530	1,503	78,063	118,286,374
제이스텍 (090470)	3,640	-40	-1.09	3,715	3,715	3,605	26,444	96,108,905
휴림로봇 (090710)	2,950	50	1.72	2,915	3,035	2,870	6,000,511	17,758,030,821
현대이지웰 (090850)	6,980	-20	-.29	7,000	7,060	6,880	150,499	1,046,070,690
이엠텍 (091120)	9,890	190	1.96	9,750	9,910	9,610	76,122	745,875,580
S&K폴리텍 (091340)	2,885	25	.87	2,860	2,885	2,845	34,079	97,807,827
한울소재과학 (091440)	2,420	20	.83	2,435	2,435	2,330	261,086	619,298,400
상신이디피 (091580)	7,860	-60	-.76	7,930	8,100	7,840	34,381	270,973,250
남화토건 (091590)	4,320	50	1.17	4,270	4,335	4,230	10,415	44,707,350
파트론 (091700)	6,410	30	.47	6,400	6,450	6,380	123,878	795,136,575
나노캠텍 (091970)	621	-14	-2.2	635	637	614	66,710	41,423,691
아미코젠 (092040)	3,790	125	3.41	3,800	3,955	3,680	527,151	2,020,716,676
디엔에프 (092070)	12,150	-450	-3.57	12,600	12,600	12,080	44,895	549,234,150
이크레더블 (092130)	16,650	350	2.15	16,510	16,670	16,360	29,752	493,695,425
서울바이오시스 (092190)	3,160	0	0	3,170	3,195	3,160	8,599	27,349,650
현우산업 (092300)	2,825	10	.36	2,815	2,850	2,790	20,016	56,494,305
한라IMS (092460)	9,140	270	3.04	8,880	9,140	8,760	98,620	885,382,110
앤씨앤 (092600)	677	8	1.2	669	690	666	11,104	7,455,099
네오팜 (092730)	15,350	530	3.58	14,890	15,460	14,800	173,043	2,637,669,230
엑시콘 (092870)	10,180	-90	-.88	10,370	10,370	10,140	44,402	452,537,690
빅솔론 (093190)	6,260	290	4.86	5,980	6,260	5,980	21,491	133,469,610
케이아이엔엑스 (093320)	91,000	1100	1.22	89,900	91,500	88,400	23,643	2,125,469,000
풍강 (093380)	2,710	-10	-.37	2,720	2,750	2,690	10,220	27,684,900
매커스 (093520)	19,790	3580	22.09	17,100	21,000	16,790	4,498,356	87,822,355,285
케이알엠 (093640)	4,380	70	1.62	4,310	4,400	4,275	36,704	159,115,760
서원인텍 (093920)	5,810	20	.35	5,800	5,820	5,750	19,467	112,856,515
동운아나텍 (094170)	18,050	-140	-.77	18,220	18,270	17,830	67,649	1,216,974,400
칩스앤미디어 (094360)	18,040	-260	-1.42	18,490	18,490	17,700	375,439	6,746,370,185
갤럭시아머니트리 (094480)	12,390	620	5.27	12,030	12,400	11,860	837,703	10,190,608,865
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,700	110	1.45	7,590	7,700	7,530	44,377	339,394,990
참좋은여행 (094850)	7,500	150	2.04	7,410	7,530	7,280	95,384	707,647,120
네오리진 (094860)	1,012	7	.7	1,010	1,030	1,003	86,356	87,519,577
푸른기술 (094940)	8,060	-40	-.49	8,170	8,180	8,000	39,668	320,058,430
제이엠티 (094970)	2,315	15	.65	2,285	2,320	2,280	80,483	184,542,675
이엠코리아 (095190)	2,215	-10	-.45	2,230	2,230	2,180	67,910	149,932,216
웨이브일렉트로 (095270)	4,705	205	4.56	4,625	4,705	4,550	17,693	82,060,600
ISC (095340)	60,200	-300	-.5	61,000	61,500	59,800	127,761	7,763,887,150
미래나노텍 (095500)	7,960	20	.25	8,010	8,080	7,930	74,841	599,131,245
테스 (095610)	26,750	-250	-.93	26,900	27,200	26,150	131,635	3,539,390,600
네오위즈 (095660)	24,200	300	1.26	23,850	24,400	23,800	35,008	844,074,100
제넥신 (095700)	4,865	-10	-.21	4,870	4,930	4,815	46,000	222,885,310
에스에너지 (095910)	1,722	22	1.29	1,701	1,733	1,680	131,126	224,786,359
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,910	210	1.53	13,690	13,910	13,690	36,925	510,106,890
와이즈넛 (096250)	15,700	340	2.21	15,370	15,700	15,100	73,568	1,136,663,850
대창솔루션 (096350)	482	8	1.69	485	485	469	1,306,192	623,443,922
씨젠 (096530)	32,100	1000	3.22	31,250	32,400	31,200	222,533	7,098,295,200
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	763	-4	-.52	767	773	761	182,288	139,626,112
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,535	-35	-1.36	2,570	2,580	2,530	8,880	22,736,480
에코볼트 (097780)	1,083	2	.19	1,082	1,100	1,081	32,739	35,623,098
윈팩 (097800)	490	-9	-1.8	500	500	490	444,246	218,914,555
효성오앤비 (097870)	7,020	0	0	7,010	7,110	6,980	90,090	635,652,640
한텍 (098070)	32,600	-700	-2.1	33,350	33,600	32,300	108,924	3,552,063,550
마이크로컨텍솔 (098120)	21,200	750	3.67	20,400	21,550	19,960	90,317	1,892,696,070
고영 (098460)	15,040	-210	-1.38	15,340	15,400	15,040	735,311	11,155,117,520
에스티오 (098660)	2,535	-5	-.2	2,540	2,610	2,505	15,619	39,675,170
아이센스 (099190)	19,250	1150	6.35	18,120	19,760	18,120	236,067	4,507,351,335
SDN (099220)	1,331	-12	-.89	1,343	1,343	1,319	312,070	413,816,090
쎄트렉아이 (099320)	46,700	1750	3.89	45,550	46,900	45,550	88,014	4,080,792,400
브레인즈컴퍼니 (099390)	6,200	130	2.14	6,120	6,230	6,070	35,510	218,628,030
동방선기 (099410)	3,290	45	1.39	3,270	3,300	3,225	70,855	231,449,423
바이오플러스 (099430)	7,190	-10	-.14	7,230	7,280	7,150	183,656	1,324,460,690
스맥 (099440)	3,180	-75	-2.3	3,000	3,340	2,970	7,705,088	24,097,449,547
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,620	80	.46	17,820	17,890	17,500	8,285	146,383,820
인지소프트 (100030)	17,890	510	2.93	17,580	18,000	17,330	21,759	385,776,090
뷰웍스 (100120)	21,150	100	.48	21,200	21,400	21,000	12,044	255,652,175
동국S&C (100130)	2,880	-35	-1.2	2,915	2,915	2,865	101,677	292,691,075
머큐리 (100590)	3,405	-5	-.15	3,400	3,420	3,385	12,356	41,981,056
서암기계공업 (100660)	3,560	-30	-.84	3,580	3,595	3,560	17,558	62,729,540
세운메디칼 (100700)	2,695	35	1.32	2,655	2,705	2,650	72,259	194,404,865
미래에셋벤처투자 (100790)	7,110	370	5.49	6,850	7,160	6,780	729,400	5,113,091,105
KS인더스트리 (101000)	2,265	90	4.14	2,200	2,330	2,145	312,220	700,317,961
월덱스 (101160)	23,400	400	1.74	23,100	23,500	22,250	127,327	2,926,717,050
우림피티에스 (101170)	4,980	-20	-.4	4,990	5,010	4,955	38,765	192,694,170
씨큐브 (101240)	4,575	10	.22	4,675	4,710	4,550	21,979	100,426,612
모베이스 (101330)	3,510	10	.29	3,505	3,530	3,450	69,847	244,161,805
에코앤드림 (101360)	20,750	-100	-.48	21,050	21,350	20,700	51,921	1,084,479,025
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	375	6	1.63	370	380	369	72,478	26,996,349
에스앤에스텍 (101490)	44,600	-850	-1.87	45,100	45,400	43,900	188,192	8,390,427,150
하이드로리튬 (101670)	1,307	-14	-1.06	1,321	1,324	1,300	324,210	422,982,861
한국정밀기계 (101680)	2,330	50	2.19	2,305	2,335	2,280	15,963	36,933,840
위메이드맥스 (101730)	7,810	120	1.56	7,950	7,950	7,740	139,749	1,092,472,580
인화정공 (101930)	32,800	100	.31	32,700	33,350	32,500	26,496	873,933,500
우양에이치씨 (101970)	11,690	-80	-.68	11,660	11,750	11,410	38,111	440,556,330
어보브반도체 (102120)	11,620	-120	-1.02	11,740	11,740	11,430	93,841	1,083,227,525
케이옥션 (102370)	4,620	80	1.76	4,530	4,640	4,435	520,885	2,373,311,308
이엔에프테크놀로지 (102710)	40,850	1150	2.9	39,700	41,000	39,350	175,873	7,112,050,900
코오롱생명과학 (102940)	34,250	-600	-1.72	35,650	35,650	33,850	21,395	735,917,800
에스앤더블류 (103230)	3,295	30	.92	3,265	3,295	3,215	40,854	132,718,445
우양 (103840)	3,255	25	.77	3,300	3,335	3,200	174,421	569,171,960
대성파인텍 (104040)	1,015	-11	-1.07	1,024	1,030	1,000	229,019	231,780,015
NHN벅스 (104200)	3,095	30	.98	3,065	3,165	3,045	28,192	87,242,655
디와이피엔에프 (104460)	17,350	420	2.48	17,050	17,440	16,780	47,949	826,110,365
티케이케미칼 (104480)	1,710	65	3.95	1,675	1,735	1,630	968,430	1,650,444,118
코렌텍 (104540)	5,980	-30	-.5	5,980	6,070	5,920	15,910	95,268,140
노랑풍선 (104620)	5,910	20	.34	5,890	6,030	5,800	227,228	1,335,798,330
원익머트리얼즈 (104830)	21,550	-250	-1.15	21,900	21,900	21,500	64,001	1,381,693,700
케이엔더블유 (105330)	4,865	-75	-1.52	5,000	5,040	4,825	39,847	195,401,370
엣지파운드리 (105550)	3,140	0	0	3,140	3,175	3,070	259,303	804,812,179
디케이락 (105740)	8,280	-40	-.48	8,320	8,370	8,050	99,047	816,723,420
포스뱅크 (105760)	7,020	40	.57	7,050	7,050	6,940	26,498	185,366,345
케이이엠텍 (106080)	2,060	10	.49	2,080	2,095	2,025	80,669	165,339,765
하이텍팜 (106190)	12,960	-210	-1.59	13,180	13,270	12,870	46,672	606,008,200
파인테크닉스 (106240)	1,047	2	.19	1,066	1,067	1,029	97,346	101,661,146
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,000	20	.13	16,310	16,310	15,870	7,645	122,019,925
한중엔시에스 (107640)	25,500	1300	5.37	24,300	26,200	24,200	172,054	4,407,239,925
톱텍 (108230)	4,140	0	0	4,110	4,190	4,090	33,749	139,212,630
대양전기공업 (108380)	22,250	650	3.01	21,700	22,350	21,200	39,718	869,504,725
로보티즈 (108490)	72,800	3500	5.05	69,600	74,100	68,800	509,959	36,911,449,350
셀바스AI (108860)	14,600	130	.9	14,590	14,620	14,400	153,965	2,239,824,985
옵티시스 (109080)	10,010	610	6.49	9,410	10,150	9,310	103,202	1,027,035,675
에스와이 (109610)	3,520	20	.57	3,490	3,540	3,485	114,467	402,544,725
씨싸이트 (109670)	7,560	290	3.99	7,260	7,790	7,210	82,014	618,452,360
디에스케이 (109740)	7,470	270	3.75	7,150	7,800	7,060	85,600	638,989,565
진매트릭스 (109820)	2,685	15	.56	2,670	2,700	2,650	46,383	124,214,585
동일금속 (109860)	8,390	-10	-.12	8,320	8,430	8,320	2,696	22,616,010
AP헬스케어 (109960)	324	2	.62	322	328	320	177,906	57,556,395
전진바이오팜 (110020)	3,865	-30	-.77	3,895	3,955	3,785	34,128	132,255,815
크리스에프앤씨 (110790)	4,790	-20	-.42	4,875	4,875	4,780	18,921	90,763,700
디아이티 (110990)	14,080	-200	-1.4	14,280	14,280	13,750	169,152	2,356,386,975
남화산업 (111710)	4,750	-155	-3.16	4,835	4,890	4,745	98,535	470,537,903
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,750	450	1.35	34,450	34,500	33,450	103,496	3,507,519,150
와이씨켐 (112290)	22,850	-50	-.22	23,050	23,150	22,450	71,504	1,623,679,125
디젠스 (113810)	1,011	-18	-1.75	1,029	1,039	1,006	161,475	163,476,945
강원에너지 (114190)	10,340	-100	-.96	10,280	10,560	10,250	416,822	4,335,882,880
그린생명과학 (114450)	2,700	20	.75	2,690	2,745	2,645	247,016	664,670,880
폴라리스우노 (114630)	535	-1	-.19	536	540	527	444,294	236,104,129
한솔아이원스 (114810)	9,180	-40	-.43	9,240	9,240	9,000	115,706	1,052,745,990
아이패밀리에스씨 (114840)	18,340	-30	-.16	18,140	18,590	18,140	53,693	988,165,540
휴맥스 (115160)	1,045	17	1.65	1,028	1,050	1,028	70,616	73,109,243
큐리언트 (115180)	11,340	80	.71	11,480	11,740	11,150	78,540	891,291,890
인포바인 (115310)	57,000	13150	29.99	46,350	57,000	45,400	284,933	14,747,697,900
우리넷 (115440)	6,520	60	.93	6,460	6,530	6,430	25,872	167,297,180
HLB테라퓨틱스 (115450)	4,130	-115	-2.71	4,255	4,255	4,020	865,503	3,578,957,627
씨유메디칼 (115480)	620	10	1.64	617	628	613	20,022	12,411,641
케이씨에스 (115500)	9,870	-50	-.5	9,940	9,950	9,700	47,446	464,964,890
씨엔플러스 (115530)	556	2	.36	549	569	547	237,159	131,588,176
스타플렉스 (115570)	3,270	-95	-2.82	3,365	3,365	3,240	10,544	34,462,879
이미지스 (115610)	1,252	-27	-2.11	1,307	1,311	1,221	114,531	143,138,433
알파칩스 (117670)	8,530	-1050	-10.96	9,580	9,990	8,450	106,745	954,635,940
티로보틱스 (117730)	12,210	10	.08	12,200	12,320	12,000	148,120	1,800,945,215
모트렉스 (118990)	9,040	-90	-.99	9,050	9,080	9,000	17,784	160,687,830
포메탈 (119500)	3,180	55	1.76	3,125	3,185	3,125	122,794	387,695,092
인터로조 (119610)	16,280	1330	8.9	15,000	16,480	14,870	121,579	1,928,038,340
아이텍 (119830)	6,020	20	.33	6,000	6,080	5,960	99,388	598,461,635
지엔씨에너지 (119850)	34,900	-950	-2.65	35,850	35,850	34,500	176,665	6,176,714,950
대정화금 (120240)	14,180	90	.64	14,090	14,220	14,090	12,705	180,060,990
골프존홀딩스 (121440)	6,360	310	5.12	6,060	6,460	6,040	460,864	2,925,385,980
나노신소재 (121600)	49,050	-200	-.41	49,350	50,000	48,500	49,652	2,428,702,625
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	885	-2	-.23	888	893	880	48,505	42,892,052
에스디시스템 (121890)	1,435	0	0	1,456	1,456	1,430	27,707	39,775,477
제노레이 (122310)	5,740	20	.35	5,720	5,740	5,670	17,218	98,251,190
삼기 (122350)	1,400	19	1.38	1,413	1,413	1,357	1,152,464	1,597,195,869
KX (122450)	4,915	15	.31	4,885	4,925	4,795	213,558	1,038,805,245
예스티 (122640)	16,850	-130	-.77	16,890	17,000	16,320	72,509	1,206,893,530
서진오토모티브 (122690)	2,380	-5	-.21	2,385	2,405	2,350	66,248	157,262,735
와이지엔터테인먼트 (122870)	86,600	600	.7	86,300	88,200	84,000	195,267	16,882,023,800
와이솔 (122990)	6,580	90	1.39	6,490	6,600	6,470	68,818	451,088,390
아이윈플러스 (123010)	1,080	24	2.27	1,057	1,085	1,044	204,770	218,346,760
엠에스오토텍 (123040)	2,785	70	2.58	2,760	2,805	2,745	695,761	1,932,810,726
제닉 (123330)	36,750	200	.55	36,700	38,200	36,050	85,431	3,135,630,575
코리아에프티 (123410)	5,000	20	.4	4,980	5,050	4,945	134,958	674,705,938
위메이드플레이 (123420)	10,830	-80	-.73	11,190	11,430	10,700	743,394	8,214,252,115
이엠넷 (123570)	2,500	15	.6	2,495	2,510	2,480	14,993	37,402,949
알톤 (123750)	1,531	-9	-.58	1,540	1,590	1,531	11,066	17,065,748
뉴온 (123840)	1,122	-12	-1.06	1,157	1,157	1,103	52,859	59,017,728
아나패스 (123860)	17,710	100	.57	17,690	17,760	17,470	14,674	258,286,690
아이티센글로벌 (124500)	21,600	300	1.41	21,700	22,000	20,950	431,774	9,298,425,525
태웅로직스 (124560)	3,235	100	3.19	3,150	3,260	3,135	677,998	2,176,113,315
티씨머티리얼즈 (125020)	5,990	120	2.04	6,140	6,230	5,910	624,715	3,773,407,730
아모그린텍 (125210)	6,560	120	1.86	6,480	6,590	6,430	91,215	594,330,095
비나텍 (126340)	29,950	750	2.57	29,200	30,000	29,050	14,716	433,502,025
BGF에코머티리얼즈 (126600)	3,000	-30	-.99	3,030	3,045	3,000	38,515	116,078,710
화신정공 (126640)	1,305	2	.15	1,303	1,310	1,298	89,117	116,176,515
하이비젼시스템 (126700)	14,980	110	.74	14,900	15,080	14,810	47,143	705,227,085
코칩 (126730)	12,020	60	.5	11,930	12,300	11,900	31,937	387,487,225
제이엔케이글로벌 (126880)	3,915	15	.38	3,900	3,950	3,880	35,346	137,796,179
제이에스링크 (127120)	13,700	2110	18.21	11,800	13,890	11,680	735,421	9,735,680,600
아시아경제 (127710)	1,083	8	.74	1,075	1,130	1,075	6,154	6,713,646
화인써키트 (127980)	5,990	10	.17	5,960	6,100	5,960	1,344	8,056,420
에코캡 (128540)	1,642	-25	-1.5	1,651	1,678	1,637	85,530	141,335,020
피제이메탈 (128660)	3,095	30	.98	3,080	3,105	3,050	79,029	243,465,200
앱코 (129890)	933	-36	-3.72	972	973	933	786,223	742,820,643
대성하이텍 (129920)	4,870	180	3.84	4,700	4,950	4,650	239,400	1,159,395,838
GH신소재 (130500)	3,025	85	2.89	2,950	3,050	2,910	197,793	591,348,106
나이스디앤비 (130580)	5,490	10	.18	5,450	5,520	5,440	6,386	35,007,955
티피씨글로벌 (130740)	1,781	8	.45	1,781	1,799	1,773	17,084	30,564,184
옵투스제약 (131030)	6,400	90	1.43	6,300	6,440	6,300	69,905	446,555,395
시큐브 (131090)	4,360	15	.35	4,345	4,430	4,320	17,327	75,919,535
티엔엔터테인먼트 (131100)	2,000	15	.76	1,985	2,020	1,860	176,761	343,689,714
딜리 (131180)	1,059	16	1.53	1,044	1,064	1,036	41,178	43,454,092
대한과학 (131220)	5,010	-60	-1.18	5,070	5,070	4,950	16,920	84,958,725
티에스이 (131290)	38,850	-500	-1.27	39,300	39,450	38,700	31,564	1,226,700,625
알서포트 (131370)	3,135	20	.64	3,130	3,135	3,080	78,112	242,898,279
이브이첨단소재 (131400)	1,843	-56	-2.95	1,899	2,000	1,841	7,908,644	15,245,477,809
파인텍 (131760)	802	-5	-.62	806	820	802	126,266	101,861,928
두산테스나 (131970)	27,000	-2400	-8.16	29,300	29,300	27,000	403,870	11,145,091,900
메가엠디 (133750)	2,130	-5	-.23	2,135	2,140	2,100	61,525	130,069,661
이퓨쳐 (134060)	4,620	-90	-1.91	4,710	4,710	4,620	2,470	11,463,354
탑코미디어 (134580)	1,774	36	2.07	1,746	1,779	1,742	18,411	32,535,228
원일티엔아이 (136150)	26,650	-200	-.74	26,900	26,900	26,400	40,516	1,077,627,325
아셈스 (136410)	9,400	770	8.92	8,640	9,400	8,540	280,518	2,546,288,945
하림 (136480)	3,275	115	3.64	3,160	3,290	3,160	3,245,738	10,549,629,295
윈스테크넷 (136540)	12,950	90	.7	12,860	12,980	12,790	23,228	300,550,470
나래나노텍 (137080)	3,070	-15	-.49	3,085	3,120	3,060	4,180	12,850,610
피엔티 (137400)	31,000	-50	-.16	31,350	31,500	30,900	83,389	2,589,813,175
넥스트아이 (137940)	402	6	1.52	396	405	396	322,618	129,352,227
제이씨케미칼 (137950)	3,990	0	0	4,010	4,015	3,970	36,478	145,487,140
신진에스엠 (138070)	2,415	-5	-.21	2,465	2,515	2,415	142,417	349,110,924
오이솔루션 (138080)	10,100	310	3.17	9,880	10,240	9,660	24,223	241,975,820
협진 (138360)	698	-1	-.14	702	703	693	93,293	65,070,183
나이벡 (138610)	24,100	350	1.47	23,600	24,150	23,250	74,122	1,757,909,775
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,635	0	0	2,635	2,715	2,635	13,128	34,858,975
서플러스글로벌 (140070)	2,485	0	0	2,495	2,515	2,455	24,287	60,051,542
메지온 (140410)	37,000	400	1.09	36,600	37,800	36,600	42,900	1,592,143,000
카티스 (140430)	2,665	-50	-1.84	2,715	2,720	2,625	210,009	561,920,780
대창스틸 (140520)	2,435	-40	-1.62	2,480	2,485	2,435	13,416	32,970,409
알에스오토메이션 (140670)	15,890	550	3.59	15,420	16,000	15,300	72,103	1,130,635,800
파크시스템스 (140860)	307,000	13500	4.6	290,000	308,000	290,000	40,050	12,120,621,151
비아트론 (141000)	8,530	-30	-.35	8,600	8,610	8,410	19,175	162,901,570
리가켐바이오 (141080)	121,300	1400	1.17	119,200	124,500	118,300	320,921	39,095,133,550
유니트론텍 (142210)	6,260	-20	-.32	6,260	6,340	6,190	122,591	765,706,840
녹십자엠에스 (142280)	4,190	160	3.97	4,040	4,190	4,035	98,538	406,618,696
모아라이프플러스 (142760)	1,899	-40	-2.06	1,940	1,940	1,840	87,480	164,866,348
아이디스 (143160)	16,610	400	2.47	16,200	16,700	16,040	32,950	542,083,570
사람인 (143240)	14,970	-20	-.13	14,930	15,140	14,920	20,461	306,946,080
영우디에스피 (143540)	626	6	.97	614	629	609	43,677	27,051,013
지씨셀 (144510)	20,350	250	1.24	20,100	20,550	20,050	22,435	454,952,250
뉴파워프라즈마 (144960)	5,360	-10	-.19	5,380	5,380	5,280	102,954	548,564,990
휴젤 (145020)	361,000	3000	.84	359,500	363,500	353,000	28,858	10,384,971,500
노브랜드 (145170)	5,380	0	0	5,410	5,460	5,370	22,206	119,707,515
율촌 (146060)	1,431	-17	-1.17	1,448	1,457	1,400	63,843	91,454,055
비씨엔씨 (146320)	8,880	140	1.6	8,740	8,990	8,670	13,829	122,304,420
피엠티 (147760)	2,235	0	0	2,310	2,310	2,205	10,464	23,254,145
제룡산업 (147830)	6,600	120	1.85	6,600	6,630	6,520	68,454	449,929,720
세경하이테크 (148150)	6,110	40	.66	6,070	6,120	5,960	207,272	1,246,130,055
알엔투테크놀로지 (148250)	7,130	10	.14	7,120	7,350	6,990	24,363	171,883,410
비큐AI (148780)	2,610	-35	-1.32	2,650	2,660	2,570	1,857,859	4,853,615,423
에이치와이티씨 (148930)	3,830	-20	-.52	3,820	3,870	3,810	7,361	28,231,518
아바텍 (149950)	8,190	40	.49	8,150	8,200	8,100	3,855	31,424,340
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,130	40	.79	5,100	5,170	5,030	19,846	100,767,415
KG에코솔루션 (151860)	6,820	150	2.25	6,710	6,840	6,650	226,782	1,538,440,005
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,560	120	1.61	7,440	7,570	7,390	611	4,577,790
우리이앤엘 (153490)	701	2	.29	703	726	699	66,738	46,930,548
옵티팜 (153710)	4,975	5	.1	4,975	5,000	4,935	2,412	11,961,800
아시아종묘 (154030)	2,640	15	.57	2,625	2,665	2,620	33,973	89,674,957
다산솔루에타 (154040)	1,277	7	.55	1,270	1,280	1,251	53,747	67,895,675
와이엠씨 (155650)	3,545	-40	-1.12	3,585	3,590	3,510	35,609	126,082,795
엘앤케이바이오 (156100)	6,960	370	5.61	6,640	7,200	6,400	348,248	2,372,081,250
아톤 (158430)	9,960	-30	-.3	10,000	10,430	9,650	1,317,401	13,141,212,345
아스플로 (159010)	3,845	-15	-.39	4,025	4,025	3,785	29,895	114,159,267
제로투세븐 (159580)	4,735	-50	-1.04	4,710	4,815	4,710	79,651	379,217,592
에코글로우 (159910)	728	-10	-1.36	738	747	727	97,908	71,779,279
하이젠알앤엠 (160190)	35,300	550	1.58	35,200	35,700	34,650	80,433	2,839,829,950
NEW (160550)	2,205	5	.23	2,180	2,220	2,170	120,140	262,896,865
싸이맥스 (160980)	13,280	-210	-1.56	13,490	13,490	13,200	66,714	888,481,460
필옵틱스 (161580)	35,400	-600	-1.67	36,150	36,400	35,200	200,633	7,126,535,950
신스틸 (162300)	2,270	-35	-1.52	2,330	2,330	2,265	50,239	114,506,490
에어레인 (163280)	18,380	-270	-1.45	18,650	18,650	18,220	57,535	1,057,322,275
핑거 (163730)	13,520	640	4.97	12,910	13,780	12,700	954,919	12,924,355,345
하나머티리얼즈 (166090)	24,700	-500	-1.98	25,250	25,300	24,650	113,227	2,807,441,075
코아스템켐온 (166480)	2,990	5	.17	2,990	3,085	2,905	198,810	599,176,678
내츄럴엔도텍 (168330)	3,435	110	3.31	3,325	3,490	3,310	107,996	368,582,190
펨트론 (168360)	13,630	-110	-.8	13,760	13,880	13,340	107,827	1,465,660,690
엠브레인 (169330)	2,245	20	.9	2,230	2,245	2,225	4,142	9,252,290
현대공업 (170030)	5,610	10	.18	5,600	5,640	5,560	19,723	110,390,440
파이오링크 (170790)	8,480	0	0	8,550	8,660	8,360	19,670	166,069,880
엘티씨 (170920)	12,680	-290	-2.24	12,670	12,970	12,520	236,845	3,002,446,125
램테크놀러지 (171010)	4,360	-35	-.8	4,395	4,400	4,325	114,052	496,048,010
선익시스템 (171090)	40,600	5600	16	35,000	41,000	34,775	294,295	11,345,814,125
라이온켐텍 (171120)	2,290	-10	-.43	2,310	2,310	2,270	21,864	49,874,520
에이엘티 (172670)	7,320	-80	-1.08	7,400	7,440	7,160	57,684	418,304,710
오파스넷 (173130)	6,970	-30	-.43	7,000	7,070	6,890	38,594	269,228,295
에프엔씨엔터 (173940)	3,965	90	2.32	3,875	4,005	3,875	1,156	4,585,300
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,100	0	0	11,220	11,300	11,020	36,531	406,326,130
휴먼테크놀로지 (175140)	5,050	-10	-.2	5,050	5,070	4,975	37,474	187,880,505
아이큐어 (175250)	1,923	9	.47	1,914	1,959	1,904	49,715	95,853,788
듀켐바이오 (176750)	10,340	220	2.17	10,180	10,480	9,980	50,330	518,105,220
베셀 (177350)	1,000	-10	-.99	1,010	1,010	996	83,962	84,068,473
파버나인 (177830)	3,005	0	0	3,010	3,010	2,985	6,224	18,642,235
쓰리에이로직스 (177900)	6,590	50	.76	6,550	6,610	6,490	36,615	240,054,260
서진시스템 (178320)	23,050	450	1.99	22,650	23,150	22,450	253,378	5,793,924,025
일월지엠엘 (178780)	2,760	-40	-1.43	2,845	2,845	2,745	49,357	136,831,975
엠아이텍 (179290)	8,040	80	1.01	7,960	8,060	7,910	66,065	525,529,020
애드바이오텍 (179530)	2,810	60	2.18	2,735	2,840	2,610	239,224	658,530,357
유티아이 (179900)	24,300	50	.21	24,350	25,100	24,000	37,538	910,614,225
DXVX (180400)	2,010	122	6.46	1,888	2,095	1,888	455,377	908,404,436
큐브엔터 (182360)	16,870	250	1.5	16,580	17,100	16,400	50,968	849,063,140
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	67,100	-900	-1.32	67,600	68,100	66,000	122,391	8,164,565,950
엔지켐생명과학 (183490)	1,115	3	.27	1,129	1,129	1,088	200,987	221,253,628
SGA솔루션즈 (184230)	625	38	6.47	601	650	585	3,551,493	2,222,222,554
아이진 (185490)	3,070	-10	-.32	3,135	3,140	3,070	16,726	51,673,721
그린플러스 (186230)	6,850	-10	-.15	6,870	6,880	6,720	76,734	521,703,460
디티앤씨 (187220)	2,870	25	.88	2,860	2,885	2,835	18,639	53,153,267
신화콘텍 (187270)	3,585	5	.14	3,575	3,615	3,555	11,110	39,728,205
HLB제넥스 (187420)	3,175	15	.47	3,130	3,200	3,130	37,568	119,023,070
현대ADM (187660)	2,140	161	8.14	2,045	2,535	1,865	59,700,791	132,461,543,186
나노 (187790)	1,330	-20	-1.48	1,341	1,359	1,261	321,536	424,491,223
디바이스 (187870)	10,900	-150	-1.36	11,060	11,150	10,900	7,709	84,677,450
바이오포트 (188040)	18,140	250	1.4	17,890	18,800	17,630	219,930	4,003,370,505
세니젠 (188260)	2,535	0	0	2,540	2,585	2,505	24,261	61,234,170
인텔리안테크 (189300)	49,500	2250	4.76	47,500	49,800	46,900	81,512	3,987,942,000
씨이랩 (189330)	7,900	340	4.5	7,800	7,960	7,600	44,381	346,797,205
포시에스 (189690)	2,400	0	0	2,400	2,405	2,355	349,436	831,502,404
서전기전 (189860)	4,250	-5	-.12	4,255	4,285	4,230	18,092	76,965,255
흥국에프엔비 (189980)	2,035	10	.49	2,040	2,065	2,005	212,601	432,170,649
나무가 (190510)	13,960	120	.87	13,840	14,050	13,770	49,785	692,777,195
코리아에셋투자증권 (190650)	7,860	360	4.8	7,530	8,130	7,530	117,899	936,357,935
육일씨엔에쓰 (191410)	1,867	30	1.63	1,837	1,870	1,827	32,738	60,370,389
테고사이언스 (191420)	17,820	880	5.19	16,940	17,950	16,800	16,505	286,336,510
케이사인 (192250)	11,170	0	0	11,290	11,300	11,020	58,451	651,174,020
윈하이텍 (192390)	2,810	-15	-.53	2,840	2,840	2,805	39,646	111,650,396
오늘이엔엠 (192410)	2,030	-50	-2.4	2,065	2,070	1,992	210,433	424,644,031
슈피겐코리아 (192440)	29,150	450	1.57	29,250	29,250	28,200	5,449	156,767,250
링크드 (193250)	569	9	1.61	560	573	558	127,242	71,730,262
데브시스터즈 (194480)	42,900	-200	-.46	43,200	43,300	42,100	49,846	2,123,774,425
노바렉스 (194700)	20,750	100	.48	21,150	21,150	20,450	206,177	4,270,395,125
마니커에프앤지 (195500)	3,280	95	2.98	3,190	3,320	3,180	123,011	400,028,506
HK이노엔 (195940)	42,500	-150	-.35	42,350	42,550	41,800	103,657	4,381,580,825
에이비프로바이오 (195990)	282	-1	-.35	284	285	279	692,694	194,489,439
알테오젠 (196170)	423,500	4500	1.07	417,500	427,000	413,000	373,649	157,301,946,250
HLB펩 (196300)	8,240	50	.61	8,270	8,350	8,050	11,756	95,585,990
코아시아씨엠 (196450)	695	-1	-.14	696	699	683	23,712	16,362,705
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,491	4	.27	1,502	1,570	1,468	44,896	67,684,603
디지캡 (197140)	2,235	5	.22	2,240	2,240	2,220	15,830	35,307,345
캐프 (198080)	2,490	35	1.43	2,455	2,515	2,445	99,772	247,804,566
강동씨앤엘 (198440)	1,179	2	.17	1,170	1,187	1,167	24,749	29,123,712
한주라이트메탈 (198940)	740	5	.68	735	741	727	37,015	27,165,651
케이엔알시스템 (199430)	10,700	400	3.88	10,280	10,920	10,060	430,562	4,564,899,650
뱅크웨어글로벌 (199480)	6,940	660	10.51	6,240	7,370	6,220	2,978,640	20,795,678,875
레이저옵텍 (199550)	7,960	240	3.11	7,710	8,000	7,650	56,339	443,496,930
바이오인프라 (199730)	5,810	-60	-1.02	5,880	5,880	5,780	4,495	26,125,075
툴젠 (199800)	29,150	150	.52	29,000	29,150	28,700	6,463	187,147,325
제일일렉트릭 (199820)	11,280	480	4.44	11,520	11,570	11,140	912,923	10,325,744,000
콜마비앤에이치 (200130)	15,050	80	.53	15,010	15,250	15,010	48,126	726,296,555
텔콘RF제약 (200230)	5,500	-50	-.9	5,560	5,570	5,290	82,683	447,729,950
아티스트스튜디오 (200350)	10,360	-110	-1.05	10,470	10,530	10,200	117,194	1,204,299,780
에이팩트 (200470)	2,250	-60	-2.6	2,295	2,310	2,225	140,214	315,912,879
휴메딕스 (200670)	55,700	400	.72	55,600	56,900	54,400	96,848	5,346,766,850
에이디테크놀로지 (200710)	19,780	190	.97	20,050	20,250	19,320	182,705	3,610,947,015
비씨월드제약 (200780)	4,460	0	0	4,460	4,460	4,415	7,255	32,300,340
미투온 (201490)	6,900	660	10.58	6,100	7,100	5,990	7,407,658	48,752,548,280
에이비온 (203400)	8,100	130	1.63	8,000	8,200	7,670	725,629	5,745,223,570
유니온바이오메트릭스 (203450)	3,425	75	2.24	3,365	3,440	3,340	55,828	190,038,245
드림시큐리티 (203650)	3,760	50	1.35	3,715	3,760	3,665	269,938	1,005,481,238
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,950	-150	-3.66	4,160	4,160	3,930	241,286	959,388,600
제이앤티씨 (204270)	15,710	180	1.16	15,730	16,040	15,490	129,194	2,026,489,480
티쓰리 (204610)	2,070	65	3.24	2,005	2,095	2,005	256,127	525,857,280
글로벌텍스프리 (204620)	7,080	-60	-.84	7,100	7,130	6,950	503,968	3,543,330,010
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,205	5	.42	1,201	1,213	1,195	40,473	48,535,324
엑셈 (205100)	2,295	-5	-.22	2,305	2,305	2,270	527,274	1,206,893,030
휴마시스 (205470)	1,440	8	.56	1,435	1,444	1,426	430,853	618,594,691
넥써쓰 (205500)	3,530	305	9.46	3,295	3,530	3,125	1,999,938	6,757,444,306
베노티앤알 (206400)	1,930	0	0	1,920	1,955	1,890	229,498	442,191,068
덱스터 (206560)	6,200	10	.16	6,210	6,210	6,110	41,845	257,921,035
바디텍메드 (206640)	14,270	150	1.06	14,230	14,340	14,160	34,226	488,556,160
유바이오로직스 (206650)	13,160	140	1.08	13,050	13,200	12,950	152,673	1,994,990,160
미스터블루 (207760)	1,798	-2	-.11	1,832	1,835	1,796	882,120	1,596,762,696
정다운 (208140)	2,815	25	.9	2,790	2,825	2,790	246,999	693,406,340
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,765	55	2.03	2,725	2,845	2,680	33,416	91,854,799
셀바스헬스케어 (208370)	4,510	-40	-.88	4,550	4,555	4,500	64,694	292,242,340
썸에이지 (208640)	259	3	1.17	256	262	255	132,599	34,315,997
포톤 (208710)	2,295	-45	-1.92	2,340	2,455	2,290	36,106	83,460,796
엔지스테크널러지 (208860)	2,125	25	1.19	2,100	2,180	1,943	800,075	1,631,276,781
와이제이링크 (209640)	7,100	-10	-.14	7,080	7,180	7,070	30,612	217,697,090
캔버스엔 (210120)	4,490	-105	-2.29	4,545	4,545	4,420	117,989	528,990,175
인카금융서비스 (211050)	13,860	-190	-1.35	14,050	14,360	13,800	109,338	1,540,791,530
AP위성 (211270)	12,720	200	1.6	12,510	12,770	12,460	36,021	456,396,510
네오오토 (212560)	9,850	-30	-.3	9,880	10,040	9,730	90,124	887,745,705
아이에스티이 (212710)	8,840	-190	-2.1	9,030	9,100	8,750	105,280	930,846,960
덕산네오룩스 (213420)	31,550	-500	-1.56	32,050	32,350	31,300	248,401	7,847,566,400
클래시스 (214150)	58,900	-1900	-3.13	60,600	60,800	58,800	364,405	21,616,045,800
헥토이노베이션 (214180)	15,020	40	.27	15,030	15,140	14,800	74,453	1,114,319,230
라파스 (214260)	15,700	-170	-1.07	16,110	16,110	15,650	9,340	146,722,265
FSN (214270)	2,830	-55	-1.91	2,905	2,955	2,765	756,797	2,149,111,835
케어젠 (214370)	36,500	-1050	-2.8	37,000	37,250	35,050	115,925	4,192,516,050
아이쓰리시스템 (214430)	98,100	300	.31	99,600	100,200	96,400	47,506	4,663,651,600
파마리서치 (214450)	594,000	6000	1.02	576,000	597,000	574,000	102,419	60,227,484,500
더바이오메드 (214610)	5,230	80	1.55	5,150	5,240	5,090	25,225	129,908,810
디알텍 (214680)	1,704	13	.77	1,698	1,716	1,685	269,530	459,295,442
골프존 (215000)	76,300	3800	5.24	72,300	76,900	72,100	86,913	6,582,305,150
솔디펜스 (215090)	923	102	12.42	821	982	815	21,027,663	19,482,575,364
로보로보 (215100)	5,150	90	1.78	5,100	5,180	5,010	384,558	1,966,817,970
메가스터디교육 (215200)	51,100	1550	3.13	49,650	51,200	49,550	33,492	1,700,407,100
우리산업 (215360)	9,420	-60	-.63	9,480	9,490	9,410	14,443	136,186,050
우정바이오 (215380)	1,776	-17	-.95	1,830	1,830	1,735	152,589	267,406,569
토박스코리아 (215480)	2,385	-15	-.63	2,450	2,450	2,385	11,017	26,483,130
신라젠 (215600)	3,095	45	1.48	3,090	3,105	3,050	398,948	1,226,925,154
이노인스트루먼트 (215790)	451	5	1.12	448	463	448	20,457	9,238,471
인크로스 (216050)	8,650	0	0	8,560	8,690	8,500	28,997	249,781,655
제테마 (216080)	7,050	-50	-.7	7,110	7,200	6,980	81,081	575,667,345
제너셈 (217190)	7,150	90	1.27	7,010	7,210	6,980	41,709	294,098,190
넵튠 (217270)	9,260	140	1.54	9,180	9,380	9,040	166,909	1,538,881,070
싸이토젠 (217330)	3,020	10	.33	3,030	3,050	2,990	95,136	286,367,755
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,761	3	.17	1,758	1,771	1,757	17,507	30,911,286
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,620	25	1.57	1,598	1,675	1,582	562,919	913,134,037
원익피앤이 (217820)	3,090	-15	-.48	3,080	3,165	3,070	116,233	359,421,648
미래생명자원 (218150)	3,750	25	.67	3,695	3,780	3,695	104,982	394,281,405
RFHIC (218410)	27,200	900	3.42	26,100	27,550	25,650	294,165	7,899,987,875
타이거일렉 (219130)	12,740	-10	-.08	12,750	12,850	12,500	30,180	381,801,195
링크제니시스 (219420)	5,170	20	.39	5,170	5,290	5,100	77,685	402,545,870
디와이디 (219550)	478	45	10.39	433	484	431	1,720,571	807,613,669
한국비티비 (219750)	1,366	-37	-2.64	1,385	1,421	1,366	126,229	174,237,218
퓨쳐켐 (220100)	17,620	530	3.1	17,260	20,600	16,350	1,170,676	21,786,912,655
핸디소프트 (220180)	2,450	0	0	2,480	2,490	2,450	15,525	38,362,175
켐트로스 (220260)	4,600	-60	-1.29	4,630	4,670	4,595	73,595	339,215,860
유투바이오 (221800)	3,080	-10	-.32	3,050	3,115	3,050	33,735	104,205,115
하이즈항공 (221840)	1,892	7	.37	1,921	1,935	1,840	10,201	19,166,762
케이디켐 (221980)	11,430	-60	-.52	11,490	11,490	11,360	758	8,634,640
코스맥스엔비티 (222040)	4,680	-140	-2.9	4,820	4,820	4,635	53,417	250,214,637
씨아이에스 (222080)	7,140	-60	-.83	7,200	7,270	7,080	183,870	1,318,578,290
팬젠 (222110)	6,070	170	2.88	5,930	6,140	5,890	9,516	57,601,790
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	850	-10	-1.16	876	876	843	52,269	44,810,919
심텍 (222800)	22,150	-450	-1.99	22,850	22,950	22,150	172,260	3,855,152,375
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,050	65	1.63	3,975	4,060	3,955	64,315	258,504,959
드림씨아이에스 (223250)	3,560	50	1.42	3,525	3,580	3,470	144,161	509,604,955
딥마인드 (223310)	5,740	170	3.05	6,160	6,160	5,650	524,864	3,064,940,095
더코디 (224060)	2,925	45	1.56	2,880	2,955	2,880	12,134	35,273,778
에이텍모빌리티 (224110)	12,350	-120	-.96	12,470	12,480	12,290	40,891	505,436,230
LK삼양 (225190)	2,195	25	1.15	2,175	2,220	2,165	194,847	427,297,735
제놀루션 (225220)	2,185	30	1.39	2,160	2,205	2,155	23,511	50,929,856
케이엠제약 (225430)	604	-1	-.17	625	625	599	54,267	32,873,769
보광산업 (225530)	3,685	65	1.8	3,655	3,690	3,620	12,074	44,223,640
넥슨게임즈 (225570)	14,370	100	.7	14,400	14,520	14,270	171,314	2,461,507,630
패션플랫폼 (225590)	991	-4	-.4	995	995	984	31,866	31,574,196
신테카바이오 (226330)	6,790	-170	-2.44	6,960	7,020	6,700	88,429	600,663,290
본느 (226340)	953	-2	-.21	955	963	939	78,177	74,339,528
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,130	-100	-1.61	6,260	6,300	6,090	129,566	795,474,450
엠디바이스 (226590)	11,510	-20	-.17	11,530	11,670	11,350	52,124	597,975,070
올릭스 (226950)	38,050	-50	-.13	37,750	38,550	36,600	576,438	20,754,936,250
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,240	15	1.22	1,226	1,272	1,200	285,628	354,988,657
엔투텍 (227950)	369	4	1.1	370	370	360	170,264	62,237,716
동양파일 (228340)	2,060	10	.49	2,060	2,140	2,045	39,406	81,295,210
레이 (228670)	7,660	310	4.22	7,350	7,830	7,340	78,391	599,088,170
지노믹트리 (228760)	13,160	-50	-.38	13,230	13,500	13,050	44,600	587,712,050
레이언스 (228850)	6,550	-30	-.46	6,580	6,710	6,500	17,809	116,585,525
젠큐릭스 (229000)	1,827	-44	-2.35	1,881	1,898	1,818	115,722	213,037,284
에치에프알 (230240)	18,350	650	3.67	17,880	18,870	17,400	116,715	2,143,317,410
에코마케팅 (230360)	9,170	-30	-.33	9,200	9,250	9,160	41,171	378,572,650
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,900	-140	-1.39	10,050	10,080	9,880	282,114	2,801,623,045
라온테크 (232680)	7,120	-60	-.84	7,200	7,200	7,080	25,337	180,280,880
아이티센피엔에스 (232830)	2,660	70	2.7	2,630	2,760	2,600	55,843	148,499,258
싸이닉솔루션 (234030)	10,670	330	3.19	10,590	12,460	9,870	50,517,466	579,977,095,050
폴라리스세원 (234100)	1,204	2	.17	1,192	1,214	1,176	1,138,051	1,359,122,865
에스트래픽 (234300)	4,195	35	.84	4,185	4,195	4,110	108,606	450,288,330
헥토파이낸셜 (234340)	25,400	1000	4.1	25,150	26,050	24,050	442,659	11,105,312,050
녹십자웰빙 (234690)	9,330	10	.11	9,330	9,370	9,250	16,803	156,430,320
자이글 (234920)	5,660	-110	-1.91	5,940	5,940	5,600	291,104	1,669,410,845
메드팩토 (235980)	4,015	-5	-.12	4,045	4,145	3,920	224,012	901,340,937
슈프리마 (236200)	34,050	-500	-1.45	35,100	35,100	33,500	48,307	1,637,191,325
엔비티 (236810)	3,920	90	2.35	3,800	4,285	3,770	4,080,213	16,410,597,350
에스티팜 (237690)	82,500	-1200	-1.43	84,300	84,300	82,300	67,859	5,620,488,450
피앤씨테크 (237750)	4,665	65	1.41	4,605	4,690	4,510	55,341	254,557,885
플레이디 (237820)	5,230	-50	-.95	5,250	5,290	5,200	134,864	706,431,945
클리오 (237880)	16,040	270	1.71	15,800	16,190	15,800	151,727	2,428,822,780
앤디포스 (238090)	2,210	10	.45	2,215	2,245	2,180	75,352	165,725,787
얼라인드 (238120)	3,270	-75	-2.24	3,365	3,415	3,260	217,441	724,055,947
비피도 (238200)	3,360	10	.3	3,350	3,450	3,320	18,209	61,215,735
힘스 (238490)	3,385	15	.45	3,370	3,420	3,340	5,695	19,262,453
이스트에이드 (239340)	2,260	-25	-1.09	2,285	2,335	2,200	189,082	423,375,155
에이치엘사이언스 (239610)	11,990	70	.59	12,090	12,090	11,920	2,816	33,671,920
피엔에이치테크 (239890)	5,170	-70	-1.34	5,240	5,270	5,130	22,575	116,410,670
동방메디컬 (240550)	13,000	40	.31	13,190	13,390	12,900	391,495	5,147,881,545
유진테크놀로지 (240600)	4,185	25	.6	4,110	4,195	4,110	11,803	49,200,289
원익IPS (240810)	27,450	-350	-1.26	27,900	27,950	27,300	169,458	4,659,602,925
DSC인베스트먼트 (241520)	7,220	-70	-.96	7,300	7,300	7,120	217,678	1,561,168,445
유니테크노 (241690)	2,965	25	.85	2,975	2,980	2,935	20,619	61,128,065
코스메카코리아 (241710)	66,000	5700	9.45	60,200	66,600	59,800	276,618	17,611,020,900
메카로 (241770)	14,150	250	1.8	14,040	14,400	13,760	50,915	718,315,710
티이엠씨씨엔에스 (241790)	7,310	-20	-.27	7,300	7,360	7,190	64,317	467,455,550
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,390	90	.87	10,300	10,390	10,170	20,884	214,301,030
나무기술 (242040)	1,653	12	.73	1,650	1,663	1,631	136,684	225,880,582
휴온스 (243070)	28,650	550	1.96	28,250	28,750	27,950	24,650	702,870,100
신흥에스이씨 (243840)	3,865	-15	-.39	3,880	3,915	3,850	61,283	237,120,875
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)	1,603	14	.88	1,589	1,620	1,556	186,125	297,730,636
티앤알바이오팹 (246710)	5,170	185	3.71	4,985	5,210	4,900	125,195	628,998,105
아스타 (246720)	4,980	130	2.68	4,860	5,080	4,850	17,892	89,202,732
SCL사이언스 (246960)	3,180	-105	-3.2	3,400	3,400	3,165	57,458	183,421,417
에코프로비엠 (247540)	100,800	500	.5	101,600	103,000	100,000	304,380	30,752,781,500
나노씨엠에스 (247660)	5,390	-150	-2.71	5,540	5,690	5,360	13,262	71,814,685
보라티알 (250000)	10,280	-110	-1.06	10,320	10,370	10,220	15,352	157,933,925
모비스 (250060)	2,705	55	2.08	2,650	2,735	2,630	261,296	700,111,357
예선테크 (250930)	519	4	.78	515	525	511	43,672	22,484,345
바이오에프디엔씨 (251120)	19,810	-1090	-5.22	20,700	20,750	19,780	89,050	1,791,857,650
와이엠티 (251370)	9,810	-60	-.61	9,870	9,970	9,680	18,588	181,482,980
브이원텍 (251630)	5,310	80	1.53	5,240	5,340	5,190	73,973	391,643,135
펌텍코리아 (251970)	63,600	2900	4.78	60,800	65,300	60,200	135,353	8,624,516,450
세화피앤씨 (252500)	853	5	.59	847	862	844	193,088	163,914,649
샘씨엔에스 (252990)	4,745	-60	-1.25	4,810	4,810	4,700	110,641	523,959,986
스튜디오드래곤 (253450)	48,300	300	.63	48,250	48,750	47,900	69,954	3,376,436,000
네오셈 (253590)	8,990	-160	-1.75	9,130	9,130	8,970	173,064	1,561,863,440
수젠텍 (253840)	6,800	90	1.34	6,760	6,830	6,670	111,752	753,584,340
자비스 (254120)	1,478	-4	-.27	1,482	1,482	1,466	28,156	41,480,949
미래반도체 (254490)	16,510	-350	-2.08	16,860	17,000	16,500	56,345	936,938,645
SG (255220)	2,020	-10	-.49	2,040	2,040	2,000	536,815	1,086,632,090
야스 (255440)	7,120	230	3.34	6,960	7,240	6,800	81,521	578,427,300
한독크린텍 (256150)	6,160	-10	-.16	6,220	6,220	6,090	5,599	34,413,350
포인트엔지니어링 (256630)	1,180	0	0	1,186	1,186	1,166	22,803	26,849,424
한국비엔씨 (256840)	5,200	100	1.96	5,100	5,220	5,050	266,161	1,374,921,240
킵스파마 (256940)	15,890	-910	-5.42	16,880	17,000	15,690	324,981	5,297,801,955
피엔티엠에스 (257370)	3,200	30	.95	3,170	3,250	3,150	28,377	90,863,865
실리콘투 (257720)	54,600	1000	1.87	53,600	55,200	52,500	974,864	52,705,792,800
케일럼 (258610)	2,000	71	3.68	1,981	2,040	1,882	34,072	66,990,432
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	9,510	450	4.97	9,010	9,800	9,010	306,112	2,920,831,885
알리코제약 (260660)	4,580	105	2.35	4,525	4,620	4,430	158,245	719,293,661
씨티케이 (260930)	4,545	20	.44	4,530	4,620	4,520	159,915	731,020,296
에스앤디 (260970)	139,900	800	.58	141,900	142,100	136,600	22,083	3,066,817,750
덴티스 (261200)	6,760	80	1.2	6,700	6,770	6,300	56,919	377,727,670
차백신연구소 (261780)	3,020	10	.33	3,010	3,090	2,970	60,502	181,595,505
에이프로 (262260)	6,590	-110	-1.64	6,780	6,780	6,590	112,347	748,792,975
아이퀘스트 (262840)	2,350	10	.43	2,345	2,400	2,320	37,141	87,416,291
디케이앤디 (263020)	2,930	0	0	2,930	2,945	2,900	28,677	83,601,334
유틸렉스 (263050)	2,650	65	2.51	2,640	2,735	2,450	457,758	1,185,297,494
덕우전자 (263600)	4,680	-50	-1.06	4,710	4,735	4,660	26,299	123,192,005
디알젬 (263690)	5,650	50	.89	5,600	5,660	5,550	7,077	39,751,630
케어랩스 (263700)	4,100	25	.61	4,045	4,100	3,970	258,774	1,039,506,815
디앤씨미디어 (263720)	17,020	110	.65	16,760	17,030	16,760	12,028	203,403,730
펄어비스 (263750)	40,950	-50	-.12	40,750	41,850	40,500	125,027	5,109,480,650
유에스티 (263770)	2,090	30	1.46	2,100	2,100	2,045	9,225	19,000,889
데이타솔루션 (263800)	5,820	160	2.83	5,670	5,850	5,590	366,719	2,115,344,450
상신전자 (263810)	3,110	-35	-1.11	3,150	3,155	3,010	78,920	242,545,455
지니언스 (263860)	21,750	900	4.32	21,300	21,850	20,650	24,924	533,145,450
휴엠앤씨 (263920)	952	-1	-.1	959	970	950	28,495	27,232,232
유비쿼스 (264450)	8,200	160	1.99	8,040	8,200	7,980	20,301	165,043,590
씨앤지하이테크 (264660)	12,420	-50	-.4	12,530	12,530	12,310	16,923	209,369,070
이랜시스 (264850)	4,765	45	.95	4,675	4,780	4,675	47,049	223,044,131
AP시스템 (265520)	17,050	-90	-.53	17,170	17,200	16,980	36,996	629,985,690
영화테크 (265560)	7,890	20	.25	7,880	7,890	7,790	9,997	78,468,450
엔에프씨 (265740)	10,390	-190	-1.8	10,470	10,920	10,390	265,592	2,813,432,790
나인테크 (267320)	4,560	155	3.52	4,445	4,650	4,330	2,067,024	9,251,558,407
배럴 (267790)	4,510	-40	-.88	4,560	4,560	4,490	11,614	52,466,100
매일유업 (267980)	39,150	500	1.29	38,400	39,450	38,400	7,075	276,731,500
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,290	39	3.12	1,257	1,293	1,248	1,176,280	1,499,573,683
에브리봇 (270660)	16,530	90	.55	16,770	16,770	16,470	23,310	386,620,785
뉴트리 (270870)	5,610	30	.54	5,600	5,610	5,540	7,931	44,307,365
팸텍 (271830)	1,709	-31	-1.78	1,740	1,741	1,701	49,590	85,248,824
케이엔제이 (272110)	19,170	260	1.37	18,750	19,190	18,360	53,437	1,004,692,160
이녹스첨단소재 (272290)	22,700	-50	-.22	22,900	22,950	22,600	45,310	1,029,258,375
와이즈버즈 (273060)	1,153	-18	-1.54	1,165	1,171	1,122	633,273	724,416,212
와이엠텍 (273640)	9,480	0	0	9,650	9,650	9,460	8,063	76,669,290
켄코아에어로스페이스 (274090)	12,180	210	1.75	11,980	12,190	11,930	77,738	939,117,315
이노시뮬레이션 (274400)	5,220	200	3.98	5,180	5,280	4,995	59,354	307,271,885
에스에스알 (275630)	3,310	10	.3	3,300	3,330	3,270	9,522	31,484,470
스코넥 (276040)	3,240	55	1.73	3,145	3,300	3,115	401,299	1,291,549,229
한울앤제주 (276730)	2,170	-10	-.46	2,180	2,195	2,150	21,168	45,870,405
린드먼아시아 (277070)	5,250	160	3.14	5,100	5,280	5,020	65,019	337,436,500
인산가 (277410)	1,368	-1	-.07	1,360	1,383	1,350	501,964	687,768,875
레인보우로보틱스 (277810)	267,000	3500	1.33	265,000	270,500	264,000	83,665	22,322,599,000
티에스아이 (277880)	5,200	50	.97	5,150	5,220	5,150	21,413	111,228,200
천보 (278280)	40,250	450	1.13	39,800	40,500	39,800	26,161	1,050,941,975
HLB바이오스텝 (278650)	1,427	4	.28	1,423	1,440	1,420	144,822	207,191,573
미디어젠 (279600)	12,020	220	1.86	11,800	12,040	11,490	9,977	116,109,405
레이크머티리얼즈 (281740)	11,810	-10	-.08	11,950	12,050	11,720	177,215	2,089,525,675
금양그린파워 (282720)	10,060	-60	-.59	10,160	10,160	10,040	11,275	113,533,430
코윈테크 (282880)	12,290	0	0	12,270	12,450	12,230	9,123	112,088,230
카이노스메드 (284620)	1,220	-21	-1.69	1,238	1,270	1,205	75,177	91,528,253
노바텍 (285490)	18,050	100	.56	17,950	18,070	17,820	21,276	383,211,300
진영 (285800)	2,270	0	0	2,270	2,290	2,245	26,874	60,645,200
나노실리칸첨단소재 (286750)	1,679	-1	-.06	1,670	1,773	1,633	450,205	764,540,989
인투셀 (287840)	38,800	-2450	-5.94	40,900	42,000	38,650	637,679	25,352,675,025
브릿지바이오테라퓨틱스 (288330)	3,025	480	18.86	2,555	3,305	2,545	25,189,013	77,399,228,326
에스퓨얼셀 (288620)	11,390	70	.62	11,350	11,550	11,270	17,730	202,451,510
모아데이타 (288980)	1,316	-11	-.83	1,328	1,332	1,299	148,905	195,172,931
아이스크림에듀 (289010)	1,972	15	.77	1,957	2,000	1,949	166,306	328,475,700
SV인베스트먼트 (289080)	1,675	30	1.82	1,697	1,700	1,644	155,470	261,474,100
자이언트스텝 (289220)	8,200	330	4.19	7,820	8,340	7,730	294,705	2,389,200,985
웨이비스 (289930)	9,210	30	.33	9,220	9,390	9,110	47,256	436,735,930
트윔 (290090)	8,430	140	1.69	8,210	8,590	8,210	2,781	23,564,520
DH오토리드 (290120)	2,680	-30	-1.11	2,710	2,720	2,660	10,205	27,301,615
휴네시온 (290270)	3,615	30	.84	3,615	3,685	3,570	45,574	165,903,800
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,649	4	.24	1,654	1,660	1,631	4,309	7,085,930
디케이티 (290550)	6,390	30	.47	6,460	6,460	6,330	20,135	128,205,100
신시웨이 (290560)	7,000	100	1.45	6,960	7,000	6,760	6,323	43,158,285
엘앤씨바이오 (290650)	31,500	-500	-1.56	32,000	32,350	31,150	353,182	11,206,111,900
네오펙트 (290660)	1,460	20	1.39	1,585	1,585	1,460	356,975	541,057,331
대보마그네틱 (290670)	19,650	-10	-.05	20,500	20,500	19,600	45,837	905,822,820
소룩스 (290690)	4,835	25	.52	4,890	5,280	4,775	3,783,797	18,949,588,448
푸드나무 (290720)	2,100	25	1.2	2,130	2,130	2,065	8,287	17,301,075
액트로 (290740)	5,310	90	1.72	5,230	5,320	5,160	16,217	85,306,090
엔피 (291230)	1,690	22	1.32	1,660	1,705	1,660	67,910	114,686,517
압타머사이언스 (291650)	1,216	-3	-.25	1,212	1,222	1,188	366,138	439,494,509
핀텔 (291810)	2,580	30	1.18	2,580	2,580	2,450	44,962	112,667,735
카카오게임즈 (293490)	18,060	-80	-.44	18,270	18,270	17,800	237,298	4,283,296,270
나우IB (293580)	1,431	15	1.06	1,420	1,436	1,405	464,295	662,138,629
압타바이오 (293780)	8,200	-10	-.12	8,280	8,300	8,000	197,616	1,608,554,615
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,935	-85	-2.11	4,090	4,090	3,930	43,233	171,969,975
쿠콘 (294570)	36,750	1350	3.81	36,700	37,100	35,050	557,565	20,162,632,825
서남 (294630)	3,065	75	2.51	2,995	3,115	2,980	383,234	1,169,247,798
에이치브이엠 (295310)	28,850	1250	4.53	27,700	29,100	27,250	114,742	3,234,328,125
이노룰스 (296640)	7,560	210	2.86	7,480	7,570	7,220	25,909	192,824,565
씨에스베어링 (297090)	7,090	20	.28	7,060	7,100	6,950	68,981	483,666,315
알로이스 (297570)	900	39	4.53	861	947	861	97,641	88,782,830
HB솔루션 (297890)	2,305	-20	-.86	2,325	2,340	2,265	328,476	754,607,054
에스씨엠생명과학 (298060)	903	-9	-.99	912	912	888	41,185	36,996,760
에이비엘바이오 (298380)	66,200	2700	4.25	63,500	67,300	62,800	697,721	45,969,466,300
더네이쳐홀딩스 (298540)	12,390	370	3.08	12,050	12,580	11,990	44,959	556,714,585
슈어소프트테크 (298830)	5,460	-10	-.18	5,570	5,600	5,440	424,698	2,347,777,605
하나기술 (299030)	22,350	-250	-1.11	22,600	22,850	22,050	27,121	605,235,275
더블유에스아이 (299170)	1,784	39	2.23	1,754	1,815	1,737	475,245	848,036,965
셀리드 (299660)	4,260	-120	-2.74	4,370	4,370	4,165	1,015,255	4,309,048,696
위지윅스튜디오 (299900)	1,030	-12	-1.15	1,041	1,050	1,023	338,622	350,747,851
플리토 (300080)	12,170	-330	-2.64	12,500	12,530	12,110	52,819	646,412,845
라온피플 (300120)	4,215	-85	-1.98	4,400	4,400	4,190	44,913	189,536,302
바이브컴퍼니 (301300)	5,350	60	1.13	5,290	5,390	5,250	35,132	185,825,040
이노메트리 (302430)	7,860	-30	-.38	7,840	7,970	7,810	19,713	154,702,270
리메드 (302550)	3,545	-50	-1.39	3,560	3,595	3,530	63,932	226,892,115
지니틱스 (303030)	1,015	3	.3	1,012	1,020	1,006	152,131	153,751,051
프로티아 (303360)	3,210	-35	-1.08	3,250	3,305	3,000	45,775	144,261,940
이노뎁 (303530)	6,770	-10	-.15	6,840	6,940	6,750	6,660	45,196,370
동국생명과학 (303810)	8,870	10	.11	8,900	8,900	8,800	31,691	280,467,395
솔트룩스 (304100)	45,450	600	1.34	44,800	46,050	44,150	153,574	6,939,860,575
에스바이오메딕스 (304360)	20,200	-400	-1.94	20,600	20,850	20,200	25,791	525,111,450
피플바이오 (304840)	2,400	-20	-.83	2,460	2,460	2,375	32,562	77,993,635
마이크로디지탈 (305090)	9,850	-160	-1.6	10,020	10,280	9,840	78,141	781,459,205
에스제이그룹 (306040)	4,075	-80	-1.93	4,185	4,185	4,010	17,050	69,710,990
네온테크 (306620)	2,150	-5	-.23	2,155	2,195	2,120	260,989	558,781,302
아이엘 (307180)	2,700	25	.93	2,725	2,725	2,640	43,776	116,895,825
원바이오젠 (307280)	5,530	80	1.47	5,460	5,530	5,370	10,740	58,657,500
국전약품 (307750)	3,630	45	1.26	3,585	3,635	3,560	91,534	327,989,155
비투엔 (307870)	1,640	90	5.81	1,550	1,689	1,525	1,608,823	2,594,283,237
컴퍼니케이 (307930)	6,180	170	2.83	6,010	6,200	5,940	74,195	453,748,925
바이젠셀 (308080)	2,925	-15	-.51	2,945	2,965	2,910	19,905	58,177,065
형지글로벌 (308100)	4,540	-120	-2.58	4,595	4,790	4,445	1,733,293	7,936,177,610
셀비온 (308430)	22,900	-550	-2.35	23,300	24,100	22,350	193,980	4,454,157,125
오하임앤컴퍼니 (309930)	3,160	-95	-2.92	3,240	3,295	3,135	32,151	102,700,755
LB인베스트먼트 (309960)	4,995	200	4.17	4,795	5,040	4,750	157,010	780,665,730
애니플러스 (310200)	5,440	70	1.3	5,400	5,470	5,290	416,227	2,239,565,715
보로노이 (310210)	116,000	-200	-.17	116,500	118,700	114,400	73,739	8,561,221,400
디와이씨 (310870)	1,494	3	.2	1,491	1,511	1,481	42,185	62,791,625
지오엘리먼트 (311320)	6,580	-30	-.45	6,660	6,660	6,540	7,897	51,875,630
네오크레마 (311390)	5,500	70	1.29	5,480	5,580	5,430	28,095	154,871,020
CJ 바이오사이언스 (311690)	9,540	80	.85	9,380	9,740	9,380	14,894	142,902,280
에이에프더블류 (312610)	1,261	-29	-2.25	1,290	1,290	1,252	8,112	10,305,034
캐리 (313760)	3,735	110	3.03	3,625	4,045	3,400	343,462	1,300,018,333
지놈앤컴퍼니 (314130)	2,960	-60	-1.99	3,020	3,080	2,945	122,735	368,122,917
알피바이오 (314140)	5,840	-10	-.17	5,860	5,860	5,790	2,628	15,297,610
바이오다인 (314930)	14,970	480	3.31	14,530	15,080	14,400	60,539	897,679,705
딥노이드 (315640)	5,750	-30	-.52	5,820	5,900	5,690	114,433	654,867,155
라닉스 (317120)	1,972	-48	-2.38	2,020	2,050	1,972	150,674	299,872,746
TS트릴리온 (317240)	229	3	1.33	223	232	222	1,286,480	291,491,277
덕산테코피아 (317330)	15,660	-150	-.95	15,910	16,050	15,610	48,005	756,497,645
캐리소프트 (317530)	4,870	-150	-2.99	4,990	5,190	4,850	43,570	214,924,400
퀀타매트릭스 (317690)	3,170	-20	-.63	3,210	3,215	3,120	63,361	200,360,197
엑스페릭스 (317770)	3,800	-40	-1.04	3,840	3,930	3,800	399,326	1,541,470,940
에스피시스템스 (317830)	7,100	-70	-.98	7,110	7,190	7,060	24,883	177,034,630
대모 (317850)	7,590	10	.13	7,590	7,610	7,530	10,101	76,498,365
엔바이오니아 (317870)	14,200	10	.07	14,180	14,200	13,690	39,034	543,872,780
KBG (318000)	4,530	-15	-.33	4,545	4,580	4,490	6,387	28,838,865
팜스빌 (318010)	3,960	0	0	3,960	3,965	3,890	13,505	53,048,155
포인트모바일 (318020)	5,020	-140	-2.71	5,240	5,240	4,955	32,691	164,511,185
셀바이오휴먼텍 (318160)	7,120	-180	-2.47	7,300	7,300	7,080	15,379	109,809,415
비비씨 (318410)	9,980	660	7.08	9,320	10,020	9,220	82,845	803,960,475
현대무벡스 (319400)	4,985	85	1.73	4,905	5,020	4,890	507,973	2,513,124,173
피에스케이 (319660)	18,180	-610	-3.25	18,810	18,850	18,150	313,253	5,751,670,155
한울반도체 (320000)	2,600	15	.58	2,560	2,635	2,535	102,172	262,307,802
프로이천 (321260)	2,060	-25	-1.2	2,100	2,100	2,050	98,848	203,576,065
센서뷰 (321370)	1,442	-33	-2.24	1,499	1,499	1,431	379,548	548,056,529
티움바이오 (321550)	4,975	-25	-.5	5,100	5,100	4,815	104,216	508,587,775
아티스트컴퍼니 (321820)	7,690	-160	-2.04	7,890	7,890	7,630	65,448	504,867,750
LS티라유텍 (322180)	5,280	20	.38	5,260	5,310	5,210	51,031	268,639,535
오로스테크놀로지 (322310)	19,790	-460	-2.27	20,250	20,250	19,700	30,763	609,724,805
제이엘케이 (322510)	6,840	400	6.21	6,690	7,030	6,580	180,715	1,230,962,545
코퍼스코리아 (322780)	1,055	15	1.44	1,043	1,068	1,005	127,890	132,921,418
태성 (323280)	26,350	-700	-2.59	26,800	27,050	26,200	114,029	3,027,763,450
다원넥스뷰 (323350)	7,400	40	.54	7,350	7,430	7,280	34,045	251,330,120
박셀바이오 (323990)	9,610	-40	-.41	9,620	9,720	9,580	37,426	360,769,560
RF머트리얼즈 (327260)	5,720	-10	-.17	5,760	5,780	5,650	18,762	107,403,340
루닛 (328130)	48,100	-1000	-2.04	48,650	48,700	47,650	204,781	9,849,542,675
솔트웨어 (328380)	1,180	0	0	1,195	1,208	1,177	68,858	81,394,700
위더스제약 (330350)	7,730	0	0	7,800	7,840	7,580	84,642	650,044,830
스톤브릿지벤처스 (330730)	4,850	150	3.19	4,720	4,900	4,690	172,348	834,085,004
네패스아크 (330860)	13,650	-310	-2.22	13,970	14,060	13,500	52,766	723,717,220
포커스에이아이 (331380)	2,760	15	.55	2,720	2,860	2,680	335,282	933,614,510
밸로프 (331520)	631	-4	-.63	637	639	628	208,971	132,021,588
셀레믹스 (331920)	3,140	15	.48	3,155	3,155	3,085	13,066	40,785,736
누보 (332290)	1,220	0	0	1,220	1,243	1,206	95,420	116,737,011
아이디피 (332370)	4,730	155	3.39	4,520	4,745	4,520	23,766	111,800,960
PS일렉트로닉스 (332570)	3,190	0	0	3,195	3,220	3,145	669,656	2,206,753,529
모코엠시스 (333050)	1,505	17	1.14	1,490	1,510	1,455	55,286	81,549,962
일승 (333430)	4,245	5	.12	4,275	4,275	4,140	153,301	642,807,804
엔시스 (333620)	7,040	50	.72	7,040	7,140	6,990	9,407	66,310,730
프레스티지바이오로직스 (334970)	4,730	-90	-1.87	4,800	4,845	4,500	901,684	4,233,909,180
프리시젼바이오 (335810)	3,045	35	1.16	3,010	3,140	2,965	54,578	167,116,537
윙스풋 (335870)	1,999	25	1.27	2,010	2,010	1,939	23,204	45,676,485
비올 (335890)	12,500	10	.08	13,280	13,280	12,100	1,478,411	18,516,709,680
웨이버스 (336060)	1,190	-4	-.34	1,194	1,196	1,178	179,895	213,041,536
원텍 (336570)	11,940	130	1.1	11,760	11,990	11,630	565,235	6,707,606,330
탑런토탈솔루션 (336680)	4,100	30	.74	4,070	4,110	4,050	28,979	118,277,557
젝시믹스 (337930)	5,920	40	.68	5,850	5,920	5,850	39,516	232,403,670
뷰노 (338220)	18,830	210	1.13	18,930	18,950	18,530	38,619	721,494,210
와이바이오로직스 (338840)	11,740	-100	-.84	11,800	12,410	11,670	208,501	2,504,503,735
아이비김영 (339950)	2,120	5	.24	2,115	2,135	2,080	114,085	240,288,265
다보링크 (340360)	1,524	1	.07	1,515	1,544	1,475	206,931	312,668,138
세림B&G (340440)	1,594	-77	-4.61	1,635	1,699	1,585	1,256,861	2,042,888,420
지씨지놈 (340450)	8,730	-10	-.11	8,800	8,840	8,700	123,582	1,082,466,190
티앤엘 (340570)	60,600	800	1.34	60,300	60,900	58,900	54,568	3,290,340,850
시선AI (340810)	4,240	140	3.41	4,110	4,345	4,055	651,408	2,759,978,100
유일에너테크 (340930)	1,498	23	1.56	1,500	1,525	1,479	86,361	129,447,999
이노진 (344860)	2,125	-25	-1.16	2,150	2,185	2,090	95,076	202,764,625
센코 (347000)	2,500	20	.81	2,480	2,540	2,445	85,558	213,002,860
스피어 (347700)	10,360	260	2.57	10,060	10,720	9,630	576,169	5,858,723,970
피엔케이피부임상연구센타 (347740)	2,735	-30	-1.08	2,810	2,810	2,735	85,597	235,954,500
핌스 (347770)	1,497	10	.67	1,487	1,550	1,451	31,253	46,513,654
디앤디파마텍 (347850)	120,500	3400	2.9	117,900	123,500	115,900	152,681	18,493,127,950
알체라 (347860)	3,290	130	4.11	3,170	3,345	3,090	1,010,573	3,275,530,715
엠투아이 (347890)	5,530	10	.18	5,490	5,570	5,490	10,904	60,192,280
모비릭스 (348030)	4,465	185	4.32	4,280	4,540	4,280	48,039	215,297,351
큐라티스 (348080)	1,030	96	10.28	934	1,053	918	1,065,669	1,051,649,023
고바이오랩 (348150)	4,995	15	.3	5,030	5,080	4,910	245,315	1,219,330,740
넥스틴 (348210)	48,950	100	.2	48,900	49,350	48,400	29,015	1,416,652,475
뉴로메카 (348340)	23,400	500	2.18	22,900	23,450	22,700	30,635	711,154,500
위드텍 (348350)	10,160	-250	-2.4	10,500	10,530	10,120	170,032	1,747,356,195
엔켐 (348370)	55,600	-200	-.36	56,200	57,000	55,200	94,362	5,267,070,100
넥사다이내믹스 (351320)	2,200	100	4.76	2,120	2,200	2,070	36,271	76,446,075
이삭엔지니어링 (351330)	7,000	-130	-1.82	7,180	7,180	6,980	31,569	221,699,475
차이커뮤니케이션 (351870)	7,100	-160	-2.2	7,190	7,290	7,080	10,283	73,456,100
스톰테크 (352090)	3,890	-35	-.89	3,905	3,935	3,875	108,872	423,885,676
씨앤씨인터내셔널 (352480)	41,150	250	.61	41,250	42,400	40,500	174,189	7,222,337,700
씨앤투스 (352700)	2,700	0	0	2,700	2,710	2,670	27,478	73,868,615
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,335	-35	-.8	4,400	4,400	4,250	12,523	54,048,645
인바이오 (352940)	2,600	125	5.05	2,495	2,600	2,440	19,670	49,430,760
휴럼 (353190)	700	-5	-.71	709	709	698	76,246	53,653,722
오토앤 (353590)	3,480	-20	-.57	3,500	3,540	3,470	16,059	55,865,130
이지바이오 (353810)	5,360	10	.19	5,360	5,390	5,290	137,663	735,365,270
엔젠바이오 (354200)	1,912	-32	-1.65	1,944	1,944	1,906	47,764	91,510,838
알멕 (354320)	23,750	450	1.93	23,450	23,950	23,450	15,566	369,561,900
코스텍시스 (355150)	9,500	-420	-4.23	9,930	10,280	9,470	150,656	1,475,073,920
크라우드웍스 (355390)	9,110	270	3.05	8,840	9,420	8,650	143,412	1,298,697,260
에이텀 (355690)	5,840	740	14.51	5,110	5,990	5,040	188,493	1,071,830,085
엑스게이트 (356680)	7,900	-40	-.5	7,920	7,940	7,800	166,903	1,311,381,125
티엘비 (356860)	23,150	-150	-.64	23,450	23,550	22,750	71,152	1,640,587,725
싸이버원 (356890)	3,440	25	.73	3,395	3,450	3,370	58,307	198,927,890
에이치피오 (357230)	2,595	-30	-1.14	2,630	2,630	2,585	41,135	106,932,440
석경에이티 (357550)	47,900	500	1.05	47,400	48,150	46,800	10,973	519,887,400
아모센스 (357580)	6,600	50	.76	6,590	6,610	6,510	11,022	72,168,045
솔브레인 (357780)	177,300	-2000	-1.12	179,000	180,300	176,000	15,266	2,704,816,550
SKAI (357880)	2,420	-15	-.62	2,480	2,482	2,410	534,498	1,308,203,987
지아이이노베이션 (358570)	19,580	-520	-2.59	19,930	20,800	19,380	431,248	8,577,171,125
씨엔알리서치 (359090)	1,027	1	.1	1,026	1,034	1,020	35,308	36,141,743
탑머티리얼 (360070)	24,600	-200	-.81	24,950	25,400	24,550	10,388	257,209,100
코셈 (360350)	8,470	110	1.32	8,350	8,900	8,280	56,332	483,543,290
제노코 (361390)	18,420	420	2.33	18,140	18,440	18,080	21,689	397,005,180
알비더블유 (361570)	2,200	-5	-.23	2,245	2,245	2,175	21,116	46,311,050
삼영에스앤씨 (361670)	4,300	5	.12	4,295	4,355	4,260	12,498	53,696,885
청담글로벌 (362320)	6,140	50	.82	6,060	6,140	6,020	45,506	277,526,670
드림인사이트 (362990)	2,280	0	0	2,275	2,300	2,220	169,258	383,400,492
진시스템 (363250)	6,400	-120	-1.84	6,520	6,580	6,360	23,718	152,070,280
모비데이즈 (363260)	1,865	4	.21	1,861	1,894	1,824	703,558	1,312,724,678
에이아이코리아 (364950)	8,160	-120	-1.45	8,310	8,360	8,160	77,009	633,937,605
큐라클 (365270)	4,820	90	1.9	4,810	4,840	4,705	37,581	178,992,866
에스와이스틸텍 (365330)	4,655	0	0	4,690	4,700	4,630	91,242	424,484,389
성일하이텍 (365340)	33,650	-550	-1.61	34,250	34,550	33,600	26,321	890,870,575
하이딥 (365590)	564	7	1.26	558	565	552	109,346	61,105,620
브이씨 (365900)	3,855	5	.13	3,815	3,985	3,710	19,645	76,842,535
공구우먼 (366030)	4,460	40	.9	4,420	4,460	4,375	97,961	433,797,946
플래티어 (367000)	4,680	-100	-2.09	4,785	4,820	4,660	5,818	27,370,005
아이씨에이치 (368600)	2,685	-35	-1.29	2,745	2,745	2,660	36,102	96,812,450
파이버프로 (368770)	6,090	110	1.84	6,020	6,090	5,980	62,074	375,322,870
오에스피 (368970)	2,820	15	.53	2,800	2,860	2,780	12,793	35,885,140
블리츠웨이엔터테인먼트 (369370)	1,434	-11	-.76	1,447	1,463	1,413	34,898	49,793,487
퓨런티어 (370090)	14,320	-110	-.76	14,450	14,500	14,230	49,288	708,260,695
풍원정밀 (371950)	10,750	-520	-4.61	11,700	11,700	10,700	48,276	525,532,010
윤성에프앤씨 (372170)	28,600	-50	-.17	29,300	29,300	28,400	8,579	246,040,525
큐로셀 (372320)	30,300	-400	-1.3	30,500	30,900	30,000	33,620	1,017,231,875
아이티아이즈 (372800)	7,090	30	.42	7,020	7,120	6,870	14,773	103,684,490
엑셀세라퓨틱스 (373110)	3,120	-20	-.64	3,135	3,160	3,105	45,224	141,155,195
데이원컴퍼니 (373160)	6,460	10	.16	6,530	6,530	6,340	25,933	166,349,360
엠아이큐브솔루션 (373170)	8,590	20	.23	8,800	8,800	8,430	3,403	29,293,270
엑스플러스 (373200)	730	-7	-.95	738	757	712	1,194,066	912,017,328
피코그램 (376180)	3,575	-65	-1.79	3,605	3,630	3,520	590,222	2,103,491,654
에이치이엠파마 (376270)	19,570	0	0	19,570	19,790	19,150	16,762	324,329,890
씨유테크 (376290)	3,390	20	.59	3,350	3,465	3,350	11,783	40,099,745
디어유 (376300)	61,100	-800	-1.29	60,600	62,300	60,500	198,020	12,138,367,100
로킷헬스케어 (376900)	17,280	-610	-3.41	18,070	18,090	17,010	694,209	12,160,992,025
노을 (376930)	2,065	-10	-.48	2,070	2,110	2,050	185,843	384,487,695
원티드랩 (376980)	5,080	30	.59	5,000	5,100	5,000	49,523	250,591,200
비트맥스 (377030)	5,380	120	2.28	5,260	5,450	5,070	987,078	5,234,866,925
프롬바이오 (377220)	2,115	75	3.68	2,040	2,125	2,040	210,215	440,616,906
이지트로닉스 (377330)	4,600	40	.88	4,560	4,600	4,525	8,897	40,542,875
리파인 (377450)	17,160	1260	7.92	16,200	17,700	15,890	334,207	5,572,883,150
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,050	0	0	22,250	22,300	21,750	41,031	899,949,775
필에너지 (378340)	12,620	-70	-.55	12,700	12,780	12,610	25,787	326,427,425
샤페론 (378800)	3,045	5	.16	3,040	3,090	3,010	206,754	627,894,187
옵티코어 (380540)	1,820	36	2.02	1,784	1,844	1,744	3,242,393	4,798,477,732
제닉스 (381620)	7,080	-20	-.28	7,010	7,150	7,010	45,737	322,805,560
온코크로스 (382150)	10,690	-140	-1.29	10,940	10,940	10,400	121,054	1,277,618,505
지아이텍 (382480)	2,095	15	.72	2,080	2,105	2,075	55,792	116,549,775
지앤비에스 에코 (382800)	3,810	35	.93	3,815	3,855	3,760	59,164	225,301,530
원준 (382840)	9,210	-50	-.54	9,290	9,360	9,150	21,016	193,598,110
범한퓨얼셀 (382900)	17,930	230	1.3	17,860	18,050	17,580	18,922	338,675,775
에코프로에이치엔 (383310)	24,550	-100	-.41	24,700	24,950	24,450	33,855	832,974,050
디티앤씨알오 (383930)	3,990	-20	-.5	4,010	4,010	3,860	44,033	173,730,085
코어라인소프트 (384470)	5,400	-80	-1.46	5,530	5,540	5,300	127,617	685,291,350
파인메딕스 (387570)	7,400	80	1.09	7,320	7,540	7,290	54,967	407,742,535
지투파워 (388050)	9,320	0	0	9,440	9,440	8,770	239,333	2,212,613,965
지에프씨생명과학 (388610)	25,000	2300	10.13	22,300	27,950	21,600	6,943,652	176,428,858,050
유일로보틱스 (388720)	72,500	0	0	72,500	73,600	71,800	63,964	4,633,895,250
라이콤 (388790)	2,410	10	.42	2,400	2,415	2,390	104,900	252,305,638
파로스아이바이오 (388870)	6,070	-50	-.82	6,120	6,170	6,040	61,243	371,455,395
자람테크놀로지 (389020)	42,300	0	0	42,050	42,400	40,950	22,500	934,335,600
지니너스 (389030)	2,265	-60	-2.58	2,325	2,345	2,205	286,962	650,734,510
포바이포 (389140)	13,910	-450	-3.13	14,300	14,300	13,710	140,532	1,960,089,760
대명에너지 (389260)	25,500	-150	-.58	25,400	25,550	25,000	45,262	1,142,736,600
인벤티지랩 (389470)	31,300	-200	-.63	31,550	32,350	31,000	77,474	2,456,973,925
에스비비테크 (389500)	21,400	200	.94	21,300	21,450	21,100	18,365	390,693,325
넥스트바이오메디컬 (389650)	43,600	-1650	-3.65	45,550	45,550	42,850	130,854	5,754,362,175
유디엠텍 (389680)	664	9	1.37	655	680	648	268,728	178,103,270
코닉오토메이션 (391710)	1,609	-4	-.25	1,645	1,645	1,591	68,348	109,306,854
토마토시스템 (393210)	7,040	80	1.15	6,990	7,080	6,930	121,329	852,172,080
더블유씨피 (393890)	7,060	-70	-.98	7,160	7,230	7,020	157,723	1,118,416,700
대진첨단소재 (393970)	8,820	-30	-.34	8,810	8,910	8,700	42,907	376,098,550
오픈엣지테크놀로지 (394280)	13,560	-300	-2.16	13,880	14,010	13,520	70,830	965,260,160
쓰리빌리언 (394800)	6,790	-160	-2.3	7,000	7,100	6,780	452,669	3,127,907,430
넥스트칩 (396270)	5,280	230	4.55	5,100	5,340	5,020	107,135	557,629,030
세아메카닉스 (396300)	3,155	5	.16	3,210	3,210	3,135	299,473	949,678,475
워트 (396470)	7,740	-110	-1.4	7,810	7,850	7,730	22,413	173,871,370
에이프릴바이오 (397030)	17,220	120	.7	17,240	17,300	16,950	112,695	1,931,028,400
에스지헬스케어 (398120)	3,320	10	.3	3,325	3,380	3,320	18,051	60,211,015
가온칩스 (399720)	43,700	-1000	-2.24	44,800	45,050	43,400	45,586	1,997,148,875
코난테크놀로지 (402030)	40,300	-50	-.12	40,450	40,650	39,350	58,595	2,338,613,650
그린리소스 (402490)	13,650	-20	-.15	13,630	13,740	13,500	16,540	224,735,260
우듬지팜 (403490)	1,959	33	1.71	1,936	1,960	1,915	325,317	632,605,596
HPSP (403870)	26,300	-350	-1.31	26,950	27,000	26,150	221,650	5,843,011,325
플라즈맵 (405000)	8,870	230	2.66	9,130	9,130	8,640	2,250	19,777,245
큐알티 (405100)	13,020	-60	-.46	13,080	13,110	12,860	29,809	386,434,000
나라셀라 (405920)	2,450	30	1.24	2,430	2,480	2,425	2,535	6,182,000
뷰티스킨 (406820)	12,980	180	1.41	13,370	13,370	12,800	2,580	33,358,160
꿈비 (407400)	7,920	0	0	8,010	8,010	7,890	74,563	591,347,555
스튜디오미르 (408900)	4,075	105	2.64	4,190	4,375	4,020	6,600,541	27,538,960,232
메쎄이상 (408920)	2,310	-25	-1.07	2,370	2,370	2,305	31,672	73,684,039
샌즈랩 (411080)	8,430	160	1.93	8,330	8,500	8,240	59,127	495,640,155
레이저쎌 (412350)	3,010	-25	-.82	3,100	3,100	3,010	26,255	79,227,091
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,940	-150	-2.12	7,060	7,150	6,910	122,931	859,802,340
씨피시스템 (413630)	1,312	-18	-1.35	1,319	1,333	1,304	91,647	120,637,859
비아이매트릭스 (413640)	17,900	-390	-2.13	18,300	18,480	17,320	174,992	3,098,469,130
스튜디오삼익 (415380)	8,770	0	0	8,830	9,000	8,710	22,511	198,705,550
신성에스티 (416180)	35,300	3150	9.8	32,500	36,000	32,300	221,695	7,746,786,425
나노팀 (417010)	5,180	-130	-2.45	5,250	5,290	5,170	30,833	160,411,020
핑거스토리 (417180)	2,675	10	.38	2,665	2,685	2,635	92,339	246,055,121
LS머트리얼즈 (417200)	10,830	20	.19	10,840	10,940	10,770	103,276	1,118,132,870
제이아이테크 (417500)	3,480	0	0	3,480	3,540	3,450	42,192	146,728,795
트루엔 (417790)	9,770	120	1.24	9,650	9,810	9,580	41,055	399,657,530
저스템 (417840)	9,710	-410	-4.05	10,120	10,160	9,670	85,468	841,960,285
오브젠 (417860)	21,900	500	2.34	21,600	22,600	21,050	148,553	3,254,635,300
모델솔루션 (417970)	11,200	80	.72	11,120	11,380	11,030	9,284	103,729,060
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,175	-25	-.6	4,200	4,265	4,075	192,188	801,022,073
KT밀리의서재 (418470)	17,440	-10	-.06	17,440	17,600	17,100	22,030	382,263,155
제이오 (418550)	8,380	-20	-.24	8,400	8,520	8,310	34,166	285,996,735
E8 (418620)	4,715	45	.96	4,670	4,870	4,555	227,140	1,065,234,574
삼기에너지솔루션즈 (419050)	1,756	-13	-.73	1,772	1,780	1,742	176,514	310,440,571
엔젯 (419080)	6,930	0	0	6,930	7,120	6,860	19,115	132,151,950
산돌 (419120)	8,750	30	.34	8,800	8,840	8,690	33,641	294,815,560
SAMG엔터 (419530)	85,200	-300	-.35	85,500	87,200	82,000	125,785	10,631,388,100
비스토스 (419540)	1,556	-15	-.95	1,598	1,598	1,552	68,962	107,492,568
제이투케이바이오 (420570)	10,090	0	0	10,070	10,200	10,060	11,251	113,915,565
기가비스 (420770)	25,250	-150	-.59	25,450	25,750	25,200	7,978	202,058,675
벨로크 (424760)	937	-12	-1.26	949	950	921	27,064	25,260,120
이뮨온시아 (424870)	4,770	160	3.47	4,795	4,935	4,685	641,035	3,087,879,212
스마트레이더시스템 (424960)	8,120	-80	-.98	8,200	8,250	8,080	79,486	647,377,050
마이크로투나노 (424980)	8,380	-80	-.95	8,700	8,710	8,310	24,182	203,239,110
티이엠씨 (425040)	7,190	-20	-.28	7,280	7,380	7,140	181,325	1,313,129,925
티에프이 (425420)	29,250	250	.86	29,450	29,500	28,150	52,105	1,501,214,550
시지트로닉스 (429270)	6,140	460	8.1	5,770	6,310	5,770	296,420	1,808,695,700
신영스팩8호 (430220)	2,230	60	2.76	2,170	2,245	2,160	229,266	509,254,735
한싹 (430690)	5,700	260	4.78	5,440	5,970	5,390	1,267,440	7,248,735,425
케이쓰리아이 (431190)	5,340	90	1.71	5,310	5,350	5,190	76,195	402,105,195
와이랩 (432430)	5,740	70	1.23	5,670	5,740	5,620	31,271	177,597,945
케이엔에스 (432470)	10,660	190	1.81	10,480	10,660	10,480	8,230	86,917,070
퀄리타스반도체 (432720)	14,260	-200	-1.38	14,500	14,500	14,160	40,323	573,759,310
엠에프씨 (432980)	3,915	45	1.16	3,845	3,925	3,810	31,102	120,304,140
모니터랩 (434480)	4,310	15	.35	4,295	4,400	4,250	61,131	264,024,075
에르코스 (435570)	22,100	-800	-3.49	23,250	23,350	22,100	226,275	5,150,987,475
삼현 (437730)	13,260	110	.84	13,180	13,370	13,150	70,790	937,501,740
버넥트 (438700)	4,525	100	2.26	4,425	4,530	4,400	41,893	186,730,954
마녀공장 (439090)	19,150	30	.16	19,090	19,280	18,970	100,087	1,916,792,185
블루엠텍 (439580)	4,915	80	1.65	4,835	4,985	4,790	824,686	4,038,940,777
파두 (440110)	12,750	-630	-4.71	13,270	13,370	12,710	132,176	1,701,953,110
HB인베스트먼트 (440290)	2,240	35	1.59	2,205	2,275	2,185	139,220	311,860,660
오픈놀 (440320)	5,410	20	.37	5,400	5,500	5,400	31,380	170,919,180
교보13호스팩 (440790)	2,150	0	0	2,145	2,155	2,145	106,123	228,354,785
엔에이치스팩27호 (440820)	2,140	0	0	0	0	0	0	0
파인엠텍 (441270)	6,390	-20	-.31	6,400	6,540	6,210	431,232	2,743,657,185
대신밸런스제14호스팩 (442310)	2,145	5	.23	2,140	2,145	2,140	87,908	188,503,040
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,320	20	.19	10,300	10,320	10,300	8,561	88,271,215
레뷰코퍼레이션 (443250)	11,760	-150	-1.26	11,960	11,960	11,660	25,070	294,474,330
에스피소프트 (443670)	6,930	-70	-1	7,040	7,040	6,880	41,096	283,951,980
심플랫폼 (444530)	14,340	60	.42	14,580	15,230	14,250	678,266	9,973,096,770
유안타제11호스팩 (444920)	2,045	-5	-.24	2,040	2,050	2,035	27,092	55,267,707
에이직랜드 (445090)	31,950	-250	-.78	32,200	32,450	31,500	29,177	928,157,775
퓨릿 (445180)	6,320	-70	-1.1	6,350	6,390	6,260	27,917	175,913,410
비엔케이제1호스팩 (445360)	2,130	-5	-.23	2,130	2,135	2,120	219,278	466,325,018
큐리옥스바이오시스템즈 (445680)	44,200	2600	6.25	42,050	44,400	41,650	146,608	6,412,060,550
신영스팩9호 (445970)	2,135	0	0	2,135	2,135	2,130	72,518	154,654,010
유안타제12호스팩 (446150)	2,270	-20	-.87	2,290	2,320	2,255	8,750	19,844,300
미래에셋비전스팩2호 (446190)	2,540	115	4.74	2,415	2,545	2,415	154,749	385,763,363
메가터치 (446540)	4,395	-65	-1.46	4,480	4,480	4,335	453,401	1,989,867,304
하나26호스팩 (446750)	2,090	-5	-.24	2,085	2,090	2,085	27,358	57,092,359
키움제8호스팩 (446840)	2,205	30	1.38	2,180	2,215	2,165	178,337	391,479,155
에코아이 (448280)	13,390	-20	-.15	13,410	13,670	13,250	64,114	858,875,800
하나27호스팩 (448370)	2,080	-5	-.24	2,100	2,100	2,075	13,793	28,714,565
코츠테크놀로지 (448710)	23,500	1550	7.06	22,900	24,150	22,350	254,699	5,978,577,725
삼성스팩8호 (448740)	10,420	10	.1	10,410	10,420	10,410	6,090	63,432,835
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	13,830	-170	-1.21	14,050	14,080	13,670	128,558	1,776,933,620
유안타제13호스팩 (449020)	2,085	0	0	2,080	2,090	2,080	29,084	60,616,813
하이제8호스팩 (450050)	2,070	10	.49	2,065	2,070	2,055	5,071	10,433,770
하스 (450330)	8,010	10	.13	8,050	8,130	7,950	9,052	72,254,455
인스웨이브 (450520)	4,285	-25	-.58	4,400	4,400	4,275	36,739	158,014,247
유안타제14호스팩 (450940)	2,060	15	.73	2,040	2,060	2,040	19,067	38,921,700
아스테라시스 (450950)	11,490	370	3.33	11,230	11,490	10,950	156,706	1,752,180,595
아이엠티 (451220)	10,060	160	1.62	9,920	10,080	9,870	39,974	399,372,270
삐아 (451250)	11,920	40	.34	11,880	12,030	11,780	67,527	805,365,250
엔에이치스팩29호 (451700)	2,060	5	.24	2,050	2,060	2,050	85,796	176,308,320
컨텍 (451760)	9,290	80	.87	9,160	9,300	9,160	16,099	148,841,200
제이엔비 (452160)	5,990	140	2.39	5,850	6,170	5,700	153,385	903,012,470
한빛레이저 (452190)	5,050	-20	-.39	5,080	5,110	5,020	74,956	378,324,540
민테크 (452200)	4,005	45	1.14	3,960	4,030	3,940	34,839	138,022,525
한선엔지니어링 (452280)	6,800	-70	-1.02	6,870	6,900	6,730	21,709	147,211,800
캡스톤파트너스 (452300)	3,550	20	.57	3,570	3,600	3,490	82,191	291,921,215
이닉스 (452400)	8,150	10	.12	8,060	8,180	8,040	5,348	43,348,400
사피엔반도체 (452430)	26,800	-150	-.56	27,750	27,750	26,100	45,217	1,201,547,150
피아이이 (452450)	9,570	30	.31	9,780	9,880	9,550	459,931	4,454,539,600
상상인제4호스팩 (452670)	2,035	0	0	2,030	2,035	2,025	16,832	34,176,170
신한제11호스팩 (452980)	2,030	5	.25	2,025	2,030	2,025	18,050	36,558,821
그리드위즈 (453450)	22,950	-750	-3.16	24,150	24,200	22,950	103,019	2,418,363,125
에이에스텍 (453860)	17,780	80	.45	17,700	18,030	17,430	32,883	577,089,080
하나29호스팩 (454640)	2,070	-10	-.48	2,075	2,080	2,070	18,712	38,813,465
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,330	-170	-3.09	5,490	5,590	5,270	619,017	3,354,757,495
KB제25호스팩 (455250)	2,110	-20	-.94	2,115	2,130	2,110	18,713	39,551,095
한화플러스제4호스팩 (455310)	2,045	-5	-.24	2,045	2,050	2,035	16,018	32,741,720
엔젤로보틱스 (455900)	23,250	250	1.09	23,200	23,600	23,000	52,202	1,210,418,600
에스케이증권제9호스팩 (455910)	2,060	0	0	2,060	2,065	2,055	6,432	13,221,945
아이씨티케이 (456010)	15,300	580	3.94	15,160	15,320	14,790	198,946	2,992,110,300
이엔셀 (456070)	12,010	-10	-.08	12,020	12,090	11,950	24,577	295,073,530
교보14호스팩 (456490)	2,155	5	.23	2,170	2,170	2,135	2,298	4,967,735
한켐 (457370)	8,310	100	1.22	8,150	8,330	8,150	21,341	175,786,700
우진엔텍 (457550)	28,450	-250	-.87	28,750	28,900	27,750	164,037	4,630,033,625
벡트 (457600)	3,180	-55	-1.7	3,235	3,255	3,165	34,689	110,746,695
대신밸런스제16호스팩 (457630)	2,140	5	.23	2,135	2,165	2,135	15,982	34,248,260
에스케이증권제10호스팩 (457940)	2,065	0	0	2,060	2,070	2,060	1,630	3,358,105
한국제12호스팩 (458610)	2,130	-10	-.47	2,140	2,140	2,125	1,393	2,964,100
성우 (458650)	12,570	40	.32	12,600	12,740	12,520	20,704	260,963,670
씨어스테크놀로지 (458870)	29,000	-100	-.34	29,800	29,850	28,700	66,381	1,941,400,475
위츠 (459100)	6,890	40	.58	6,810	6,890	6,780	48,828	333,714,180
나우로보틱스 (459510)	19,060	130	.69	19,400	19,690	18,980	76,689	1,479,519,320
아이빔테크놀로지 (460470)	3,380	75	2.27	3,305	3,395	3,295	42,890	143,870,164
에스엠씨지 (460870)	8,830	600	7.29	8,230	9,230	8,080	1,335,011	11,773,034,950
현대힘스 (460930)	18,960	130	.69	18,990	19,100	18,730	92,559	1,750,062,155
피앤에스로보틱스 (460940)	14,070	160	1.15	14,000	14,190	13,770	49,509	691,157,050
아이엠비디엑스 (461030)	8,300	-50	-.6	8,400	8,400	8,270	12,091	100,699,760
아이스크림미디어 (461300)	23,000	250	1.1	22,500	23,000	22,100	44,709	1,005,944,675
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,035	2,045	2,025	14,675	29,775,535
뉴키즈온 (462310)	12,640	660	5.51	13,000	15,570	12,580	11,506,517	163,307,954,760
이노스페이스 (462350)	16,830	540	3.31	16,340	16,830	16,210	43,592	719,303,390
라메디텍 (462510)	7,290	-30	-.41	7,330	7,415	7,250	30,773	225,331,815
더즌 (462860)	5,270	495	10.37	4,795	5,480	4,710	35,875,571	189,028,070,936
아이지넷 (462980)	3,075	10	.33	3,065	3,135	3,050	53,515	164,925,651
뉴엔AI (463020)	37,650	4800	14.61	32,800	41,950	32,200	12,195,480	469,348,997,375
모티브링크 (463480)	9,230	20	.22	9,160	9,240	9,110	47,541	435,596,040
에스오에스랩 (464080)	11,730	40	.34	11,880	11,920	11,570	107,196	1,255,193,395
티디에스팜 (464280)	10,950	140	1.3	10,980	10,980	10,700	14,448	156,033,530
한국제13호스팩 (464440)	2,140	10	.47	2,140	2,140	2,120	36,510	77,465,790
아이언디바이스 (464500)	3,275	-75	-2.24	3,335	3,335	3,265	147,476	484,011,846
닷밀 (464580)	2,785	-10	-.36	2,860	2,860	2,755	85,409	237,713,541
KB제27호스팩 (464680)	2,025	5	.25	2,020	2,025	2,020	28,847	58,273,620
교보15호스팩 (465320)	2,135	5	.23	2,115	2,150	2,110	8,032	17,065,179
인스피언 (465480)	6,720	60	.9	6,620	6,800	6,580	42,454	284,684,750
클로봇 (466100)	19,240	-60	-.31	19,410	19,670	19,150	361,879	7,013,756,615
사이냅소프트 (466410)	14,300	60	.42	14,260	14,450	14,160	51,655	739,158,945
엔에이치스팩30호 (466910)	2,045	0	0	2,040	2,045	2,035	21,318	43,397,745
IBKS제23호스팩 (467930)	2,175	15	.69	2,175	2,180	2,165	4,926	10,703,695
유진스팩10호 (468760)	2,125	-15	-.7	2,130	2,130	2,115	14,318	30,407,195
IBKS제24호스팩 (469480)	2,140	5	.23	2,125	2,150	2,115	19,914	42,567,450
아이비젼웍스 (469750)	928	-9	-.96	937	947	926	91,531	85,361,439
하나30호스팩 (469880)	2,040	-10	-.49	2,055	2,055	2,040	11,070	22,629,135
하나31호스팩 (469900)	2,035	-10	-.49	2,045	2,045	2,025	12,086	24,539,560
대신밸런스제17호스팩 (471050)	2,140	0	0	2,145	2,145	2,120	3,589	7,647,330
셀로맥스사이언스 (471820)	4,925	175	3.68	4,770	4,950	4,720	43,911	218,954,585
신영스팩10호 (472220)	2,165	-5	-.23	2,165	2,170	2,160	7,664	16,590,210
에스케이증권제11호스팩 (472230)	2,035	-5	-.25	2,035	2,035	2,030	4,293	8,719,401
폰드그룹 (472850)	12,190	-10	-.08	12,490	12,500	11,840	66,010	800,237,580
에스케이증권제12호스팩 (473000)	2,065	15	.73	2,050	2,065	2,040	4,192	8,571,474
유안타제15호스팩 (473050)	2,010	-5	-.25	2,010	2,015	1,996	94,694	189,699,636
비엔케이제2호스팩 (473370)	2,010	-5	-.25	2,020	2,020	2,000	89,124	178,655,530
에스케이증권제13호스팩 (473950)	2,030	-10	-.49	2,040	2,040	2,030	13,299	27,055,700
노머스 (473980)	34,850	50	.14	35,000	35,000	33,050	99,981	3,434,838,075
루미르 (474170)	7,710	150	1.98	7,690	7,850	7,580	54,345	419,099,420
유안타제16호스팩 (474490)	2,010	-5	-.25	2,010	2,015	2,005	13,842	27,826,035
RF시스템즈 (474610)	4,530	95	2.14	4,420	4,560	4,420	147,668	665,562,145
링크솔루션 (474650)	18,150	840	4.85	17,530	18,560	17,390	89,450	1,621,907,170
신한제12호스팩 (474660)	2,070	-10	-.48	2,070	2,070	2,065	9,054	18,709,169
신한제13호스팩 (474930)	2,150	-5	-.23	2,120	2,150	2,120	1,164	2,470,640
하나32호스팩 (475240)	2,130	-5	-.23	2,135	2,135	2,115	9,103	19,298,135
하나33호스팩 (475250)	2,125	5	.24	2,120	2,125	2,100	2,224	4,701,715
씨메스 (475400)	22,650	150	.67	22,750	22,850	22,400	32,041	726,302,375
키스트론 (475430)	6,450	730	12.76	6,950	7,130	6,230	3,557,172	24,113,502,225
미트박스 (475460)	16,660	-340	-2	16,970	17,480	16,240	2,413,314	40,714,199,160
에이럭스 (475580)	11,340	400	3.66	10,890	12,150	10,790	1,929,919	22,564,853,130
에스켐 (475660)	4,950	-40	-.8	4,980	4,980	4,940	9,129	45,200,282
오름테라퓨틱 (475830)	21,150	350	1.68	21,250	21,950	20,900	301,745	6,443,017,925
토모큐브 (475960)	25,050	800	3.3	24,200	25,250	24,100	103,946	2,576,364,175
오가노이드사이언스 (476040)	34,600	-1000	-2.81	35,200	35,400	34,500	152,003	5,291,834,650
온코닉테라퓨틱스 (476060)	22,950	500	2.23	22,700	23,350	22,500	134,973	3,099,490,325
M83 (476080)	13,850	-60	-.43	14,000	14,060	13,770	52,421	725,875,825
에이치엠씨제7호스팩 (477340)	2,005	0	0	2,000	2,005	1,998	16,834	33,678,346
미래에셋비전스팩4호 (477380)	2,040	0	0	2,035	2,040	2,030	6,380	12,973,973
미래에셋비전스팩5호 (477470)	2,090	10	.48	2,085	2,095	2,075	23,806	49,580,115
DB금융스팩12호 (477760)	2,090	5	.24	2,085	2,090	2,080	10,955	22,839,200
이베스트스팩6호 (478110)	2,020	0	0	2,020	2,020	2,005	6,205	12,473,635
KB제29호스팩 (478390)	2,065	-5	-.24	2,080	2,080	2,060	30,913	63,785,575
미래에셋비전스팩6호 (478440)	2,040	0	0	2,035	2,040	2,025	2,671	5,409,545
블랙야크아이앤씨 (478560)	3,580	-90	-2.45	3,670	3,670	3,550	90,705	327,702,170
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,070	0	0	2,070	2,075	2,060	18,890	39,093,611
위너스 (479960)	14,710	-100	-.68	14,810	14,930	14,680	8,396	123,718,550
에이유브랜즈 (481070)	19,920	420	2.15	20,000	20,250	19,320	32,284	641,209,365
엔에이치스팩31호 (481890)	2,055	5	.24	2,050	2,055	2,045	14,737	30,202,075
교보16호스팩 (482520)	2,050	-5	-.24	2,055	2,055	2,040	12,154	24,851,025
삼양엔씨켐 (482630)	17,550	0	0	17,610	17,630	17,340	34,088	595,452,505
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,010	2,000	10,878	21,788,991
대신밸런스제19호스팩 (482690)	2,080	0	0	2,080	2,110	2,080	3,095	6,507,620
하나34호스팩 (484130)	2,065	-5	-.24	2,070	2,070	2,065	28,322	58,500,410
티엑스알로보틱스 (484810)	14,400	360	2.56	14,150	14,400	13,960	44,596	635,652,925
KB제30호스팩 (486630)	2,065	-5	-.24	2,075	2,075	2,055	5,580	11,481,720
신한제14호스팩 (487360)	2,035	-5	-.25	2,040	2,040	2,025	1,962	3,983,825
키움제10호스팩 (487720)	2,120	25	1.19	2,080	2,120	2,075	10,188	21,306,125
신한제15호스팩 (487830)	2,050	-5	-.24	2,050	2,050	2,045	4,978	10,180,750
유진스팩11호 (488060)	2,030	-10	-.49	2,040	2,040	2,030	2,357	4,788,786
교보17호스팩 (489210)	2,050	-10	-.49	2,060	2,070	2,045	1,488	3,050,727
바이오비쥬 (489460)	19,340	140	.73	19,200	19,380	18,800	227,995	4,363,194,595
키움제11호스팩 (489480)	2,065	10	.49	2,085	2,085	2,065	9,326	19,259,025
엘케이켐 (489500)	19,140	-250	-1.29	19,490	19,550	19,100	31,472	605,851,870
디비금융제13호스팩 (489730)	2,025	5	.25	2,025	2,030	2,025	8,490	17,192,625
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,000	0	0	2,005	2,010	2,000	27,279	54,642,075
신한제16호스팩 (496070)	2,015	-10	-.49	2,025	2,025	2,015	58,891	119,028,960
한화플러스제5호스팩 (498390)	2,005	5	.25	2,005	2,005	2,000	9,174	18,352,614
글로벌에스엠 (900070)	509	-22	-4.14	532	564	505	4,077,521	2,164,885,348
애머릿지 (900100)	1,080	-3	-.28	1,083	1,115	1,070	62,363	67,808,489
이스트아시아홀딩스 (900110)	102	0	0	99	106	95	117,336,237	11,813,003,363
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	897	1	.11	905	905	893	740,822	665,849,805
로스웰 (900260)	995	-15	-1.49	1,010	1,180	990	2,816,197	2,956,343,855
헝셩그룹 (900270)	238	0	0	238	244	236	7,929,748	1,892,650,511
GRT (900290)	3,055	-25	-.81	3,130	3,130	3,045	129,065	395,325,821
오가닉티코스메틱 (900300)	572	15	2.69	563	632	557	10,986,948	6,531,843,109
컬러레이 (900310)	776	0	0	776	783	762	146,691	112,787,506
윙입푸드 (900340)	1,307	22	1.71	1,302	1,325	1,277	509,948	666,279,402
SBI핀테크솔루션즈 (950110)	4,930	0	0	0	0	0	0	0
엑세스바이오 (950130)	5,300	70	1.34	5,290	5,310	5,230	52,416	276,542,575
잉글우드랩 (950140)	13,690	1390	11.3	12,340	14,100	12,300	1,202,645	16,152,398,320
코오롱티슈진 (950160)	41,050	-1150	-2.73	42,500	42,500	40,400	305,696	12,576,946,575
JTC (950170)	7,140	240	3.48	6,900	7,180	6,820	335,501	2,347,622,615
고스트스튜디오 (950190)	10,300	230	2.28	10,060	10,460	10,000	92,357	944,116,645
소마젠 (950200)	3,925	20	.51	3,940	4,000	3,905	14,294	56,321,100
네오이뮨텍 (950220)	1,050	3	.29	1,047	1,088	1,039	452,748	481,029,368

Leave a Comment 응답 취소