KOSDAQ 일별 조회 데이터 [1795] (2025-07-17)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	170,300	6500	3.97	163,800	171,200	163,800	233,310	39,471,886,400
중앙에너비스 (000440)	16,240	0	0	16,170	16,300	16,070	22,926	370,904,170
신라섬유 (001000)	1,879	18	.97	1,861	1,922	1,845	71,440	135,235,700
안국약품 (001540)	8,360	110	1.33	8,250	8,410	8,180	31,894	264,940,890
무림SP (001810)	1,756	-6	-.34	1,751	1,756	1,721	39,144	67,903,779
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,310	0	0	4,305	4,315	4,275	6,273	26,921,820
삼일기업공사 (002290)	3,770	-5	-.13	3,775	3,780	3,745	18,715	70,347,526
한탑 (002680)	789	-4	-.5	799	799	780	46,175	36,242,503
신신제약 (002800)	6,010	110	1.86	5,850	6,170	5,850	214,647	1,293,116,305
선광 (003100)	21,150	-400	-1.86	21,450	21,500	20,850	43,125	911,223,900
대주산업 (003310)	1,828	13	.72	1,810	1,832	1,799	269,128	487,840,745
하림지주 (003380)	10,320	150	1.47	10,090	10,410	10,050	527,072	5,390,337,515
KB제32호스팩 (0037T0)	2,000	3	.15	1,998	2,005	1,995	140,802	281,437,308
에이스침대 (003800)	31,150	0	0	31,650	31,650	30,700	3,513	109,334,100
한국가구 (004590)	6,030	-20	-.33	6,050	6,090	5,980	34,893	209,696,170
창해에탄올 (004650)	10,400	-10	-.1	10,430	10,540	10,400	17,810	186,400,730
대륙제관 (004780)	3,950	-10	-.25	3,965	3,970	3,930	16,063	63,478,280
동국산업 (005160)	3,985	0	0	4,000	4,035	3,930	62,728	248,730,487
동진쎄미켐 (005290)	31,300	150	.48	31,250	31,700	30,400	393,960	12,232,315,350
푸드웰 (005670)	5,720	-100	-1.72	5,820	5,830	5,670	18,713	107,178,270
대원산업 (005710)	11,890	-150	-1.25	12,040	12,080	11,420	89,650	1,053,921,620
한일사료 (005860)	3,880	25	.65	3,875	3,930	3,815	378,652	1,468,043,907
매일홀딩스 (005990)	11,130	-50	-.45	11,220	11,220	11,050	7,577	84,095,950
국영지앤엠 (006050)	1,307	3	.23	1,296	1,320	1,296	244,011	318,468,890
피제이전자 (006140)	6,210	10	.16	6,250	6,380	6,130	27,581	173,087,960
동구바이오제약 (006620)	5,380	190	3.66	5,160	5,410	5,150	169,036	901,001,110
서부T&D (006730)	9,870	270	2.81	9,650	9,880	9,610	344,982	3,374,992,380
보성파워텍 (006910)	3,230	10	.31	3,245	3,265	3,180	673,003	2,161,186,764
모헨즈 (006920)	3,355	-45	-1.32	3,430	3,720	3,310	1,957,161	6,892,044,135
푸른저축은행 (007330)	10,000	-300	-2.91	10,260	10,450	9,950	92,957	937,410,825
진양제약 (007370)	6,730	190	2.91	6,540	6,790	6,480	159,392	1,061,498,000
네이처셀 (007390)	27,100	100	.37	27,050	27,250	26,600	182,834	4,923,139,550
와이엠 (007530)	2,985	-5	-.17	2,990	3,000	2,970	123,437	369,650,123
대원 (007680)	4,820	10	.21	4,810	4,910	4,760	3,686	17,833,655
소노스퀘어 (007720)	845	-11	-1.29	856	875	840	184,724	156,492,303
한일화학 (007770)	9,700	-160	-1.62	9,880	9,880	9,670	2,549	24,756,300
에스엠코어 (007820)	3,900	25	.65	3,880	3,915	3,835	33,627	129,867,980
원풍물산 (008290)	509	18	3.67	505	513	484	43,625	21,593,045
원풍 (008370)	4,485	-5	-.11	4,490	4,490	4,440	8,323	37,079,410
부스타 (008470)	3,925	20	.51	3,905	3,955	3,885	7,497	29,418,425
대동기어 (008830)	17,130	-90	-.52	17,210	17,370	17,010	22,148	378,973,350
삼아제약 (009300)	18,920	330	1.78	18,590	19,030	18,400	24,893	466,398,775
포스코엠텍 (009520)	11,640	60	.52	11,700	11,760	11,370	69,581	803,025,890
삼보산업 (009620)	1,438	-10	-.69	1,448	1,456	1,427	83,582	119,960,581
이렘 (009730)	854	-18	-2.06	872	885	850	741,668	640,488,585
엠에스씨 (009780)	8,870	-50	-.56	8,950	8,990	8,830	40,721	361,842,950
대한광통신 (010170)	1,020	8	.79	1,012	1,052	998	1,068,203	1,090,618,463
흥국 (010240)	5,360	-10	-.19	5,370	5,410	5,350	14,871	79,840,485
아이티센엔텍 (010280)	1,029	-7	-.68	1,045	1,046	1,017	322,632	331,683,893
오리콤 (010470)	6,290	90	1.45	6,240	6,570	6,170	64,243	402,818,295
경동제약 (011040)	6,190	80	1.31	6,120	6,250	6,070	39,177	241,777,370
형지I&C (011080)	990	-3	-.3	995	1,006	981	814,511	805,286,461
유니크 (011320)	4,000	50	1.27	3,950	4,000	3,905	13,921	54,873,250
서한 (011370)	961	-2	-.21	954	967	947	138,484	132,564,445
세보엠이씨 (011560)	12,950	100	.78	12,820	12,950	12,560	45,992	588,998,940
뉴인텍 (012340)	548	5	.92	541	552	539	88,881	48,234,492
원일특강 (012620)	7,940	10	.13	7,930	7,960	7,880	3,245	25,688,500
리드코프 (012700)	5,040	-40	-.79	5,060	5,120	4,980	166,829	837,313,665
신일제약 (012790)	6,920	210	3.13	6,760	6,930	6,680	143,920	986,516,515
모베이스전자 (012860)	1,510	2	.13	1,508	1,513	1,495	85,377	128,422,960
하이록코리아 (013030)	29,200	350	1.21	29,050	29,400	28,500	44,749	1,295,092,925
동원개발 (013120)	3,315	-55	-1.63	3,370	3,395	3,285	189,922	631,833,642
아진산업 (013310)	2,745	-5	-.18	2,750	2,755	2,715	78,814	215,208,176
THE CUBE& (013720)	1,030	31	3.1	1,000	1,137	996	1,194,075	1,248,512,866
스페코 (013810)	3,070	20	.66	3,050	3,070	3,027	65,065	198,239,184
아가방컴퍼니 (013990)	5,480	-20	-.36	5,480	5,520	5,400	239,877	1,306,548,435
메디앙스 (014100)	2,165	-10	-.46	2,195	2,195	2,125	9,224	19,937,455
원익큐브 (014190)	1,530	-1	-.07	1,528	1,542	1,515	52,500	80,017,451
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,707	-2	-.12	1,709	1,714	1,691	99,854	169,837,217
고려제약 (014570)	4,865	60	1.25	4,800	4,870	4,780	35,778	173,038,400
성광벤드 (014620)	29,700	750	2.59	29,200	29,900	28,400	221,285	6,490,423,000
오리엔탈정공 (014940)	5,380	90	1.7	5,320	5,400	5,210	190,050	1,007,032,860
삼륭물산 (014970)	10,150	-460	-4.34	10,730	11,300	10,060	1,286,234	13,675,795,130
코콤 (015710)	4,290	-30	-.69	4,295	4,350	4,250	33,470	143,485,895
성우하이텍 (015750)	6,140	70	1.15	6,090	6,150	6,000	201,913	1,226,458,390
리더스코스메틱 (016100)	2,770	-30	-1.07	2,790	2,790	2,720	72,023	197,989,359
SGC E&C (016250)	16,580	-30	-.18	16,480	16,610	16,480	971	16,066,635
큐캐피탈 (016600)	292	-9	-2.99	300	301	291	749,213	220,033,469
디모아 (016670)	5,430	490	9.92	4,940	5,810	4,940	133,686	720,189,870
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,277	-9	-.7	1,290	1,290	1,269	77,511	98,792,285
신원종합개발 (017000)	2,755	5	.18	2,750	2,805	2,735	74,175	205,371,907
인터엠 (017250)	1,049	3	.29	1,046	1,055	1,032	31,387	32,618,337
삼현철강 (017480)	4,655	20	.43	4,640	4,670	4,615	23,888	110,896,432
세명전기 (017510)	7,370	-70	-.94	7,460	7,550	7,230	257,267	1,889,502,910
대림제지 (017650)	7,760	0	0	7,850	7,850	7,700	6,544	50,635,220
한국알콜 (017890)	10,150	-70	-.68	10,220	10,240	10,080	31,946	323,730,995
유니슨 (018000)	1,439	-57	-3.81	1,497	1,499	1,411	2,427,186	3,497,076,891
진로발효 (018120)	20,200	0	0	20,200	20,500	20,150	3,123	63,405,500
브이티 (018290)	38,000	1100	2.98	36,600	38,200	36,100	665,441	25,045,248,375
삼목에스폼 (018310)	21,950	150	.69	21,750	21,950	21,500	8,279	179,523,850
우진비앤지 (018620)	993	13	1.33	979	1,009	969	71,465	70,631,582
서울제약 (018680)	3,440	105	3.15	3,350	3,470	3,335	13,689	46,957,856
바른손 (018700)	1,231	-39	-3.07	1,270	1,270	1,217	104,686	129,318,592
베뉴지 (019010)	2,400	-25	-1.03	2,450	2,450	2,395	8,399	20,239,500
와이지-원 (019210)	5,860	40	.69	5,810	5,870	5,790	41,945	244,104,040
일지테크 (019540)	4,585	110	2.46	4,475	4,590	4,445	35,178	158,686,795
SBI인베스트먼트 (019550)	819	-6	-.73	830	830	816	285,899	234,630,570
플루토스 (019570)	326	5	1.56	326	358	322	1,505,754	510,272,697
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,545	35	1.39	2,510	2,590	2,400	38,134	94,386,940
서연탑메탈 (019770)	4,005	-5	-.12	4,010	4,035	3,940	51,218	203,891,010
에너토크 (019990)	7,910	0	0	8,130	9,190	7,890	5,407,131	46,019,484,850
대신정보통신 (020180)	1,092	-19	-1.71	1,115	1,115	1,087	493,873	540,523,313
대동금속 (020400)	5,990	-20	-.33	6,010	6,050	5,970	4,012	24,093,955
시공테크 (020710)	4,040	-50	-1.22	4,070	4,130	4,020	143,316	579,282,109
대호특수강 (021040)	1,380	-10	-.72	1,390	1,394	1,370	18,323	25,266,569
대호특수강우 (021045)	2,825	-5	-.18	2,865	2,865	2,800	2,101	5,897,565
에이티넘인베스트 (021080)	2,650	0	0	2,655	2,690	2,600	228,032	599,781,594
KCC건설 (021320)	5,580	-90	-1.59	5,640	5,710	5,570	10,257	57,646,880
한국큐빅 (021650)	2,560	-5	-.19	2,565	2,565	2,510	37,947	96,112,165
메이슨캐피탈 (021880)	368	-4	-1.08	370	386	365	502,879	185,355,984
티케이지애강 (022220)	906	-4	-.44	915	915	905	68,216	61,942,198
태광 (023160)	19,690	-180	-.91	19,870	19,890	19,350	126,326	2,470,334,705
유진기업 (023410)	3,690	-50	-1.34	3,760	3,760	3,665	289,953	1,073,306,746
제이스코홀딩스 (023440)	1,879	-32	-1.67	1,981	1,981	1,861	372,219	705,988,098
삼보판지 (023600)	10,910	-50	-.46	10,900	10,950	10,630	19,159	208,022,220
한국캐피탈 (023760)	820	-5	-.61	825	840	806	608,277	497,752,580
플레이위드 (023770)	3,230	-85	-2.56	3,315	3,320	3,150	26,814	86,467,405
동일스틸럭스 (023790)	830	10	1.22	825	850	764	46,844	38,111,338
풍국주정 (023900)	9,640	40	.42	9,660	9,660	9,500	7,672	73,526,505
대한약품 (023910)	33,700	50	.15	33,450	33,800	33,100	18,008	601,331,750
흥구석유 (024060)	12,870	20	.16	12,850	12,940	12,720	107,627	1,379,530,835
KB오토시스 (024120)	3,695	55	1.51	3,640	3,745	3,575	14,808	53,723,795
한일단조 (024740)	2,300	-25	-1.08	2,325	2,330	2,290	305,623	703,067,522
유성티엔에스 (024800)	3,110	35	1.14	3,105	3,140	3,010	53,093	162,492,875
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,810	-250	-2.49	10,060	10,060	9,770	11,288	111,142,590
KBI메탈 (024840)	1,999	0	0	1,999	2,005	1,981	353,890	705,901,427
HLB이노베이션 (024850)	1,878	38	2.07	1,845	1,891	1,821	160,631	298,617,810
케이피에프 (024880)	5,150	-70	-1.34	5,200	5,200	5,040	140,602	720,101,185
경창산업 (024910)	1,703	17	1.01	1,689	1,703	1,682	99,313	168,620,333
PN풍년 (024940)	4,715	25	.53	4,670	4,715	4,610	60,471	280,834,706
삼천리자전거 (024950)	4,400	-10	-.23	4,460	4,460	4,360	39,743	174,591,025
시노펙스 (025320)	7,230	-60	-.82	7,310	7,330	7,190	275,359	1,991,263,335
DH오토웨어 (025440)	916	-20	-2.14	950	950	907	229,964	210,150,291
한국선재 (025550)	3,405	-10	-.29	3,415	3,440	3,355	132,501	448,806,198
한국정보통신 (025770)	9,750	60	.62	9,760	9,930	9,580	27,971	271,084,090
신라에스지 (025870)	6,010	10	.17	6,010	6,020	5,960	2,949	17,670,860
케이씨피드 (025880)	2,860	50	1.78	2,820	2,870	2,800	83,484	237,131,402
동화기업 (025900)	8,510	-40	-.47	8,600	8,650	8,400	47,928	407,480,510
동신건설 (025950)	21,250	-200	-.93	21,450	21,500	21,000	14,813	314,779,850
아난티 (025980)	9,270	-50	-.54	9,280	9,360	9,130	773,895	7,150,038,230
제이에스티나 (026040)	3,150	-85	-2.63	3,220	3,220	3,130	101,149	319,031,525
특수건설 (026150)	7,390	-20	-.27	7,570	7,840	7,360	554,611	4,218,184,450
광진실업 (026910)	2,820	-35	-1.23	2,880	2,880	2,820	6,123	17,393,605
서울전자통신 (027040)	236	-7	-2.88	243	243	233	229,565	54,155,970
코리아나 (027050)	3,275	30	.92	3,215	3,290	3,135	1,443,901	4,652,567,866
아주IB투자 (027360)	2,495	-5	-.2	2,505	2,525	2,480	245,791	612,040,859
상보 (027580)	928	1	.11	912	929	910	360,342	331,209,974
팜스토리 (027710)	1,320	21	1.62	1,300	1,321	1,285	237,499	310,268,130
대성창투 (027830)	1,840	-20	-1.08	1,869	1,883	1,780	549,581	1,013,538,575
휴맥스홀딩스 (028080)	2,140	-5	-.23	2,245	2,245	2,090	22,657	48,203,855
HLB (028300)	54,000	1900	3.65	52,200	54,200	51,900	600,584	31,955,396,250
광무 (029480)	2,290	30	1.33	2,290	2,300	2,240	95,543	216,749,010
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	28,300	-550	-1.91	28,850	29,050	27,800	276,640	7,808,104,275
원익홀딩스 (030530)	5,990	-190	-3.07	6,240	6,240	5,850	1,478,825	8,816,361,915
양지사 (030960)	8,570	0	0	8,540	8,640	8,540	47,474	407,722,360
아이즈비전 (031310)	1,690	-11	-.65	1,701	1,709	1,675	224,262	377,416,264
에스에이엠티 (031330)	3,135	0	0	3,120	3,135	3,095	167,994	522,955,946
오스템 (031510)	1,077	-12	-1.1	1,090	1,093	1,073	27,442	29,768,092
디에이치엑스컴퍼니 (031860)	1,057	15	1.44	1,042	1,066	1,042	24,241	25,421,205
피에스케이홀딩스 (031980)	35,200	-300	-.85	35,450	35,550	34,000	217,402	7,537,743,075
아즈텍WB (032080)	1,421	11	.78	1,410	1,437	1,384	67,500	95,411,985
다우데이타 (032190)	17,670	-180	-1.01	17,890	18,000	17,500	218,197	3,850,681,785
삼일 (032280)	1,522	0	0	1,522	1,533	1,521	34,013	51,888,674
한국파마 (032300)	15,710	440	2.88	15,350	15,940	15,100	82,476	1,293,418,595
케이엠더블유 (032500)	14,860	710	5.02	14,300	15,250	14,300	496,987	7,424,590,480
TJ미디어 (032540)	6,060	10	.17	6,030	6,080	5,990	3,061	18,419,500
피델릭스 (032580)	1,185	-5	-.42	1,195	1,195	1,179	124,524	147,470,367
유비케어 (032620)	4,040	90	2.28	3,955	4,050	3,935	181,998	728,209,767
소프트센 (032680)	356	7	2.01	347	361	346	804,271	283,604,517
소프트센우 (032685)	7,110	90	1.28	7,210	7,740	7,110	2,000	14,739,490
삼진 (032750)	4,785	15	.31	4,790	4,795	4,705	10,697	50,910,632
엠젠솔루션 (032790)	1,076	8	.75	1,091	1,092	1,050	61,772	65,419,286
판타지오 (032800)	571	-9	-1.55	586	586	568	182,777	104,972,868
우리기술 (032820)	3,855	20	.52	3,890	4,155	3,835	18,989,988	75,404,118,199
비트컴퓨터 (032850)	5,290	40	.76	5,250	5,330	5,190	55,776	293,453,650
더라미 (032860)	1,268	-38	-2.91	1,306	1,318	1,253	63,017	80,141,761
원익 (032940)	7,270	-310	-4.09	7,600	7,620	7,220	678,663	4,970,112,120
동일기연 (032960)	11,190	90	.81	11,100	11,200	10,980	1,944	21,573,910
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	919	6	.66	912	920	902	12,287	11,176,137
제룡전기 (033100)	39,550	-450	-1.13	40,300	40,300	39,200	91,321	3,600,854,775
디지틀조선 (033130)	1,620	19	1.19	1,607	1,650	1,595	253,958	410,129,559
엠케이전자 (033160)	8,190	40	.49	8,180	8,220	8,040	54,437	442,968,530
시그네틱스 (033170)	647	-3	-.46	650	650	640	122,144	78,533,879
모아텍 (033200)	3,915	55	1.42	3,815	4,070	3,635	43,947	172,488,445
인성정보 (033230)	2,095	45	2.2	2,070	2,130	2,030	581,374	1,214,880,548
코웰패션 (033290)	2,305	-20	-.86	2,325	2,340	2,305	35,816	82,918,655
엠투엔 (033310)	2,135	-15	-.7	2,150	2,180	2,105	79,899	171,040,170
제이씨현시스템 (033320)	5,970	-20	-.33	6,060	6,060	5,840	266,659	1,586,891,165
좋은사람들 (033340)	1,480	-71	-4.58	1,541	1,551	1,473	2,390,538	3,583,659,478
동성화인텍 (033500)	22,900	400	1.78	22,700	22,950	22,200	347,386	7,867,468,025
파라텍 (033540)	1,305	-5	-.38	1,310	1,310	1,287	122,322	158,649,611
블루콤 (033560)	3,180	85	2.75	3,090	3,180	3,080	11,512	35,923,860
네패스 (033640)	11,880	120	1.02	11,930	11,950	11,410	78,832	923,511,175
피노 (033790)	4,385	-15	-.34	4,400	4,490	4,275	75,464	327,920,740
티비씨 (033830)	729	1	.14	728	729	719	100,671	72,858,786
해성산업 (034810)	8,390	250	3.07	8,100	8,400	8,100	80,476	660,356,850
해성산업1우 (03481K)	8,240	70	.86	8,180	8,270	8,000	7,371	61,975,860
조아제약 (034940)	1,137	55	5.08	1,082	1,316	1,057	6,632,623	8,286,123,409
한국기업평가 (034950)	101,400	900	.9	100,000	101,400	99,400	1,881	188,648,950
그래디언트 (035080)	15,820	-20	-.13	15,830	15,910	15,550	31,880	504,119,285
프럼파스트 (035200)	3,595	-45	-1.24	3,605	3,655	3,545	34,337	123,111,900
골드앤에스 (035290)	413	0	0	413	416	405	129,291	52,642,132
기산텔레콤 (035460)	2,150	-5	-.23	2,175	2,175	2,025	39,625	84,484,530
KG이니시스 (035600)	12,060	-40	-.33	12,570	12,650	12,010	408,968	5,023,139,190
솔본 (035610)	4,420	25	.57	4,395	4,445	4,345	52,778	231,807,186
바른손이앤에이 (035620)	504	2	.4	502	514	493	152,523	76,454,188
CJ ENM (035760)	69,700	200	.29	69,500	69,700	67,800	48,722	3,348,326,800
이지홀딩스 (035810)	3,990	-45	-1.12	4,045	4,060	3,960	117,205	467,535,355
서희건설 (035890)	1,955	-34	-1.71	1,989	1,999	1,902	1,030,960	1,994,301,753
JYP Ent. (035900)	74,200	1000	1.37	73,800	75,000	72,400	279,368	20,573,208,350
예림당 (036000)	3,820	-110	-2.8	3,910	3,960	3,795	152,509	583,198,389
아비코전자 (036010)	5,840	110	1.92	5,790	5,860	5,630	117,152	674,967,645
케이티알파 (036030)	5,350	-150	-2.73	5,510	5,510	5,290	91,997	495,816,125
위지트 (036090)	756	-4	-.53	779	780	747	1,085,275	822,844,751
서울평가정보 (036120)	2,445	-5	-.2	2,445	2,490	2,440	78,944	194,611,392
에이치엠넥스 (036170)	925	-5	-.54	930	930	910	42,751	39,171,573
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,250	-350	-1.04	33,850	33,950	32,950	10,748	357,140,600
유니셈 (036200)	7,100	30	.42	7,070	7,100	6,890	286,169	2,000,467,520
오상헬스케어 (036220)	19,000	20	.11	18,830	19,200	18,830	19,848	376,293,850
대성미생물 (036480)	8,240	40	.49	8,210	8,280	8,160	9,178	75,343,790
SFA반도체 (036540)	3,225	40	1.26	3,200	3,225	3,120	329,119	1,047,374,720
KZ정밀 (036560)	12,750	-50	-.39	12,830	12,900	12,740	5,190	66,324,400
감성코퍼레이션 (036620)	5,910	-130	-2.15	5,990	6,070	5,840	651,943	3,856,592,025
세종텔레콤 (036630)	5,340	30	.56	5,310	5,550	5,280	57,792	309,476,685
HRS (036640)	5,620	0	0	5,630	5,660	5,580	90,878	509,440,360
삼양케이씨아이 (036670)	7,470	60	.81	7,410	7,470	7,360	9,124	67,618,150
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,789	-57	-3.09	1,865	1,865	1,744	234,248	416,837,446
나이스정보통신 (036800)	26,350	-350	-1.31	27,000	28,000	25,850	105,865	2,835,951,600
에프에스티 (036810)	22,200	-300	-1.33	22,150	22,500	21,500	170,018	3,739,472,800
솔브레인홀딩스 (036830)	43,250	-2700	-5.88	45,000	45,500	43,000	160,623	7,069,479,675
진성티이씨 (036890)	10,950	30	.27	10,860	11,040	10,760	59,763	650,583,835
주성엔지니어링 (036930)	30,350	-50	-.16	30,450	30,450	29,900	276,978	8,352,630,125
파워넷 (037030)	2,700	-10	-.37	2,710	2,715	2,665	126,273	338,355,232
파세코 (037070)	7,930	50	.63	7,880	7,940	7,690	240,569	1,881,521,740
한국팩키지 (037230)	2,210	15	.68	2,195	2,255	2,125	342,319	748,328,549
인지디스플레 (037330)	1,396	8	.58	1,388	1,397	1,385	17,382	24,155,706
성도이엔지 (037350)	4,950	40	.81	4,935	4,950	4,880	43,163	211,842,441
EG (037370)	6,070	-20	-.33	6,150	6,160	5,940	24,838	149,736,465
우리엔터프라이즈 (037400)	1,137	2	.18	1,132	1,146	1,129	42,888	48,620,888
희림 (037440)	5,000	-10	-.2	5,000	5,040	4,980	42,495	212,539,830
삼지전자 (037460)	11,990	-60	-.5	12,050	12,130	11,800	49,178	586,779,430
쎄니트 (037760)	1,727	22	1.29	1,700	1,760	1,682	68,141	117,947,825
엘컴텍 (037950)	893	-4	-.45	897	900	881	597,998	532,046,191
제일테크노스 (038010)	6,440	-20	-.31	6,460	6,470	6,370	13,909	89,153,730
루멘스 (038060)	883	2	.23	881	888	873	26,537	23,309,063
서린바이오 (038070)	7,990	200	2.57	7,810	8,460	7,810	1,591,081	13,003,993,675
에코플라스틱 (038110)	3,865	-115	-2.89	3,985	4,010	3,860	1,552,832	6,085,219,838
마크로젠 (038290)	15,920	180	1.14	15,740	15,990	15,580	22,383	354,338,260
레드캡투어 (038390)	12,190	-290	-2.32	12,380	12,380	11,970	88,715	1,071,896,930
바이오스마트 (038460)	3,325	75	2.31	3,250	3,325	3,225	134,815	440,119,023
삼표시멘트 (038500)	3,230	5	.16	3,215	3,275	3,185	270,419	869,045,217
케이바이오 (038530)	311	6	1.97	305	320	301	1,923,298	596,976,071
상상인 (038540)	2,030	10	.5	2,030	2,045	2,000	89,076	180,020,715
위즈코프 (038620)	612	-6	-.97	615	620	609	262,672	161,441,118
에스넷 (038680)	4,415	0	0	4,385	4,485	4,315	78,956	347,352,255
에코바이오 (038870)	3,910	-25	-.64	3,935	3,985	3,905	40,862	160,525,500
아이에이 (038880)	208	-1	-.48	209	210	203	1,040,774	213,730,437
파인디지털 (038950)	3,645	-50	-1.35	3,800	3,800	3,635	11,231	41,034,628
현대에이치티 (039010)	7,560	-110	-1.43	7,670	7,670	7,470	90,375	682,042,905
이건홀딩스 (039020)	5,000	-140	-2.72	5,140	5,170	4,985	245,029	1,236,621,605
이오테크닉스 (039030)	224,500	5000	2.28	219,500	226,500	214,000	208,689	46,211,373,750
오스코텍 (039200)	34,650	2350	7.28	33,000	34,700	33,000	528,828	17,967,894,375
경남스틸 (039240)	3,110	-5	-.16	3,110	3,120	3,065	175,101	540,379,336
인포뱅크 (039290)	6,390	-60	-.93	6,430	6,470	6,340	26,096	166,930,765
세중 (039310)	1,577	-1	-.06	1,578	1,600	1,572	7,869	12,515,952
한국경제TV (039340)	6,060	50	.83	5,980	6,090	5,960	9,232	55,538,210
케이엘넷 (039420)	3,090	-75	-2.37	3,145	3,175	3,085	261,004	811,313,924
에스티아이 (039440)	19,510	590	3.12	19,390	19,630	18,920	237,399	4,582,037,100
다산네트웍스 (039560)	3,065	5	.16	3,075	3,105	3,045	80,949	247,540,495
화성밸브 (039610)	11,190	20	.18	11,260	11,320	11,090	110,888	1,241,024,840
한국정보공학 (039740)	2,885	25	.87	2,860	2,885	2,835	9,980	28,666,370
오로라 (039830)	17,740	340	1.95	17,300	18,310	16,020	507,048	8,652,286,455
디오 (039840)	19,300	-150	-.77	19,590	19,590	18,950	41,793	801,358,800
나노엔텍 (039860)	3,790	165	4.55	3,660	3,790	3,595	402,825	1,509,728,359
폴라리스AI (039980)	2,640	30	1.15	2,610	2,645	2,570	531,477	1,386,691,104
누리플렉스 (040160)	4,535	5	.11	4,545	4,925	4,445	188,022	881,035,860
YTN (040300)	2,990	0	0	2,990	2,990	2,930	67,769	200,544,520
크레오에스지 (040350)	540	-2	-.37	542	550	532	273,861	147,594,416
정상제이엘에스 (040420)	6,550	-20	-.3	6,560	6,560	6,470	57,838	375,979,960
SG&G (040610)	2,035	-50	-2.4	2,085	2,090	2,000	194,997	394,465,495
아이씨디 (040910)	4,035	35	.88	4,070	4,075	3,905	41,192	164,941,405
폴라리스오피스 (041020)	6,230	-160	-2.5	6,410	6,460	6,210	521,380	3,273,468,490
우리기술투자 (041190)	10,390	-230	-2.17	11,100	11,210	10,320	3,111,232	33,263,688,305
현대에버다임 (041440)	7,910	20	.25	7,930	7,950	7,830	55,388	435,905,210
한국전자인증 (041460)	4,250	-40	-.93	4,360	4,390	4,240	160,005	684,214,651
에스엠 (041510)	131,700	900	.69	130,300	132,600	129,000	100,345	13,117,069,650
이엘씨 (041520)	9,970	-10	-.1	9,860	10,000	9,330	96,749	926,246,305
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,950	550	2.35	23,400	23,950	23,300	24,943	590,437,700
폴라리스AI파마 (041910)	7,570	270	3.7	7,320	7,650	7,280	124,294	933,667,215
메디아나 (041920)	6,210	210	3.5	5,980	6,280	5,910	104,583	640,723,120
동아화성 (041930)	6,080	20	.33	6,070	6,090	5,995	18,836	113,752,445
코미팜 (041960)	5,450	120	2.25	5,340	5,490	5,260	107,926	584,226,035
카페24 (042000)	45,100	100	.22	45,000	45,700	44,425	141,106	6,318,490,225
케이피엠테크 (042040)	270	-5	-1.82	273	275	267	863,242	233,036,059
에스씨디 (042110)	1,433	-11	-.76	1,444	1,444	1,420	212,357	303,825,366
비츠로테크 (042370)	8,950	-110	-1.21	9,070	9,090	8,850	146,579	1,308,310,005
네오위즈홀딩스 (042420)	27,900	-650	-2.28	28,700	28,950	27,850	37,052	1,048,273,300
링네트 (042500)	4,600	-50	-1.08	4,670	4,670	4,575	50,614	233,147,740
라온시큐어 (042510)	11,640	-140	-1.19	11,950	12,120	11,610	94,655	1,122,295,765
한스바이오메드 (042520)	8,820	80	.92	8,740	8,830	8,500	20,545	178,371,500
새로닉스 (042600)	8,350	-70	-.83	8,420	8,740	8,210	139,197	1,181,422,115
상지건설 (042940)	13,810	-70	-.5	13,880	14,090	13,630	231,420	3,190,796,435
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,605	-195	-4.06	4,800	4,965	4,455	205,454	941,379,872
바텍 (043150)	22,250	300	1.37	22,050	22,350	21,800	27,395	606,647,725
파루 (043200)	1,436	-25	-1.71	1,461	1,485	1,411	1,261,521	1,804,370,750
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,153	-2	-.17	1,154	1,160	1,144	115,063	132,446,423
에쎈테크 (043340)	518	2	.39	517	518	513	39,847	20,525,400
디지아이 (043360)	2,440	-50	-2.01	2,490	2,495	2,395	24,156	58,802,360
피에이치에이 (043370)	11,620	50	.43	11,580	11,700	11,400	34,175	394,688,620
웰킵스하이텍 (043590)	811	187	29.97	624	811	624	3,937,456	2,988,721,732
KT지니뮤직 (043610)	2,280	25	1.11	2,255	2,300	2,245	68,199	154,790,580
국순당 (043650)	4,820	0	0	4,820	5,200	4,765	338,485	1,681,996,717
서울리거 (043710)	1,191	1	.08	1,200	1,240	1,165	82,212	97,244,600
자연과환경 (043910)	773	10	1.31	779	816	760	11,815,000	9,329,054,751
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	600	0	0	610	610	592	120,176	72,056,083
위닉스 (044340)	6,980	-50	-.71	7,140	7,140	6,960	40,787	286,338,100
빌리언스 (044480)	318	0	0	0	0	0	0	0
태웅 (044490)	33,850	450	1.35	34,200	36,450	32,700	1,355,164	47,087,218,400
에이치케이 (044780)	1,305	-10	-.76	1,363	1,379	1,304	23,628	31,193,157
이글벳 (044960)	4,425	40	.91	4,385	4,470	4,385	56,195	249,276,400
에이치엔에스하이텍 (044990)	15,150	10	.07	15,140	15,230	15,020	11,141	168,135,280
오공 (045060)	2,645	10	.38	2,635	2,680	2,605	34,660	90,841,755
한양이엔지 (045100)	19,240	400	2.12	19,130	19,400	19,090	95,770	1,843,356,840
성우테크론 (045300)	3,155	25	.8	3,110	3,155	3,090	48,672	151,691,196
토탈소프트 (045340)	7,720	90	1.18	7,740	7,780	7,480	72,735	554,441,450
대아티아이 (045390)	5,030	-30	-.59	5,050	5,060	4,975	368,812	1,850,025,170
정원엔시스 (045510)	933	0	0	940	950	908	61,349	57,000,967
크린앤사이언스 (045520)	4,370	-100	-2.24	4,470	4,470	4,350	13,685	60,014,890
에이텍 (045660)	14,500	-100	-.68	14,600	14,630	14,430	38,439	557,562,430
코아시아 (045970)	3,815	200	5.53	3,615	3,915	3,565	142,642	534,382,600
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,860	-85	-2.15	3,950	4,005	3,800	944,180	3,669,253,029
HLB파나진 (046210)	2,180	115	5.57	2,080	2,270	2,070	119,870	258,629,557
백금T&A (046310)	3,140	0	0	3,140	3,180	3,020	76,983	238,695,990
삼화네트웍스 (046390)	1,268	-18	-1.4	1,286	1,287	1,265	107,830	137,012,151
KG모빌리언스 (046440)	5,610	-60	-1.06	5,800	5,800	5,530	324,247	1,834,823,700
서울반도체 (046890)	7,190	40	.56	7,160	7,210	7,050	191,441	1,361,136,290
우원개발 (046940)	3,080	90	3.01	3,025	3,540	2,975	4,060,488	13,253,556,059
우리로 (046970)	1,308	5	.38	1,321	1,340	1,300	422,714	554,001,751
한빛소프트 (047080)	1,417	-4	-.28	1,418	1,425	1,405	59,833	84,651,686
파워로직스 (047310)	4,695	-5	-.11	4,700	4,710	4,630	96,462	450,043,432
이스트소프트 (047560)	21,800	-100	-.46	21,750	22,150	21,200	72,779	1,567,211,000
코데즈컴바인 (047770)	1,803	-25	-1.37	1,848	1,848	1,785	31,386	56,616,840
초록뱀미디어 (047820)	5,670	60	1.07	5,610	5,730	5,550	72,578	407,136,630
HLB제약 (047920)	18,740	380	2.07	18,450	19,030	18,280	151,791	2,830,894,100
현대바이오 (048410)	14,020	90	.65	13,940	14,200	13,660	584,526	8,144,774,395
유라테크 (048430)	8,700	-20	-.23	8,730	8,870	8,640	29,567	258,166,145
대동스틸 (048470)	4,215	-50	-1.17	4,265	4,275	4,200	45,803	193,501,160
인트론바이오 (048530)	4,380	360	8.96	4,020	4,770	4,010	3,878,232	17,371,567,312
SM C&C (048550)	1,410	5	.36	1,406	1,413	1,395	156,715	219,750,043
TPC (048770)	2,110	-10	-.47	2,120	2,130	2,105	12,334	26,041,315
엔피케이 (048830)	1,083	-4	-.37	1,090	1,090	1,077	15,802	17,105,680
시너지이노베이션 (048870)	2,870	45	1.59	2,820	2,895	2,815	556,320	1,597,481,669
대원미디어 (048910)	11,030	-170	-1.52	11,200	11,400	10,890	76,378	839,598,840
인탑스 (049070)	16,950	-20	-.12	16,970	17,090	16,730	20,263	341,657,140
기가레인 (049080)	496	-5	-1	497	502	496	181,550	90,287,915
파인디앤씨 (049120)	897	-30	-3.24	918	927	895	157,014	141,551,401
셀루메드 (049180)	945	-1	-.11	939	951	919	97,890	91,496,088
코메론 (049430)	12,040	-20	-.17	12,060	12,110	11,200	38,812	460,438,960
SGA (049470)	1,539	0	0	0	0	0	0	0
오픈베이스 (049480)	2,670	10	.38	2,675	2,705	2,645	268,172	716,230,514
유아이엘 (049520)	3,700	10	.27	3,705	3,720	3,660	88,023	325,435,190
잉크테크 (049550)	3,335	0	0	3,380	3,380	3,310	1,621	5,396,223
재영솔루텍 (049630)	782	-1	-.13	784	789	775	250,984	195,722,001
고려신용정보 (049720)	10,570	160	1.54	10,410	10,580	10,320	75,931	791,921,005
승일 (049830)	8,920	-80	-.89	9,090	9,180	8,920	970	8,718,600
미래컴퍼니 (049950)	16,300	70	.43	16,250	16,300	15,950	27,514	443,489,660
쎌바이오텍 (049960)	14,000	380	2.79	13,600	14,130	13,490	57,802	805,473,770
비케이홀딩스 (050090)	1,100	-41	-3.59	1,141	1,244	1,100	1,247,630	1,450,937,475
캠시스 (050110)	1,026	3	.29	1,021	1,058	1,013	304,726	312,248,442
ES큐브 (050120)	2,780	-15	-.54	2,800	2,885	2,700	8,856	24,474,125
에스폴리텍 (050760)	1,573	-91	-5.47	1,664	1,685	1,573	231,614	372,903,737
아세아텍 (050860)	2,170	-5	-.23	2,185	2,185	2,160	34,519	74,781,282
쏠리드 (050890)	6,980	150	2.2	6,910	6,990	6,870	337,205	2,340,296,280
수산아이앤티 (050960)	12,820	620	5.08	12,440	12,910	12,120	124,791	1,566,079,890
지어소프트 (051160)	10,840	40	.37	10,790	10,970	10,600	33,711	364,293,575
토비스 (051360)	16,310	130	.8	16,350	16,420	15,990	101,394	1,645,035,960
인터플렉스 (051370)	8,870	-30	-.34	8,910	8,910	8,670	67,446	592,351,710
피씨디렉트 (051380)	2,340	100	4.46	2,235	2,340	2,205	63,532	145,756,822
YW (051390)	3,995	-75	-1.84	4,060	4,060	3,990	18,742	75,194,000
나라엠앤디 (051490)	3,850	-15	-.39	3,865	3,865	3,830	15,176	58,321,500
CJ프레시웨이 (051500)	29,250	400	1.39	28,850	29,800	28,700	109,833	3,239,366,650
큐로홀딩스 (051780)	814	12	1.5	802	825	799	25,406	20,520,616
중앙첨단소재 (051980)	2,105	-20	-.94	2,150	2,165	2,100	1,226,996	2,595,135,625
에스티큐브 (052020)	7,450	-100	-1.32	7,550	7,600	7,400	124,925	936,546,015
iMBC (052220)	3,445	35	1.03	3,390	3,465	3,355	97,692	334,054,490
현대바이오랜드 (052260)	5,240	60	1.16	5,170	5,260	5,120	67,094	348,627,435
오션인더블유 (052300)	3,325	-10	-.3	3,335	3,350	3,260	112,379	372,015,670
코텍 (052330)	10,080	-180	-1.75	10,380	10,400	10,000	50,433	508,414,785
코나아이 (052400)	55,000	-300	-.54	55,900	56,400	54,100	154,265	8,508,004,800
오성첨단소재 (052420)	1,520	9	.6	1,506	1,529	1,490	452,193	683,602,397
아이크래프트 (052460)	2,740	25	.92	2,720	2,770	2,695	174,763	478,105,681
한네트 (052600)	4,830	-50	-1.02	4,910	4,950	4,815	87,992	426,604,875
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,700	90	.94	9,700	9,760	9,530	68,953	665,228,630
아이톡시 (052770)	1,251	-75	-5.66	1,326	1,326	1,193	391,793	484,733,162
액토즈소프트 (052790)	6,800	-60	-.87	6,830	6,870	6,750	6,527	44,255,240
아이앤씨 (052860)	1,915	-4	-.21	1,927	1,927	1,879	10,373	19,797,131
KX하이텍 (052900)	1,006	-8	-.79	1,024	1,024	1,005	95,408	96,304,784
바이넥스 (053030)	17,680	1320	8.07	16,400	17,790	16,370	1,245,188	21,691,237,485
지에스이 (053050)	2,965	15	.51	2,935	2,970	2,920	125,114	367,482,257
세동 (053060)	1,326	17	1.3	1,299	1,326	1,290	55,429	72,403,115
케이엔솔 (053080)	12,520	-30	-.24	12,630	12,630	12,330	30,464	378,621,540
프리엠스 (053160)	8,260	-40	-.48	8,220	8,350	8,080	9,556	78,312,745
금강철강 (053260)	4,570	-60	-1.3	4,630	4,640	4,505	22,025	100,152,340
구영테크 (053270)	2,345	30	1.3	2,310	2,350	2,295	73,210	170,039,925
예스24 (053280)	4,420	-10	-.23	4,445	4,450	4,370	135,674	596,427,579
NE능률 (053290)	2,715	20	.74	2,695	2,715	2,640	45,561	122,067,776
한국정보인증 (053300)	7,700	-40	-.52	8,160	8,160	7,670	742,311	5,854,083,455
이니텍 (053350)	9,370	210	2.29	9,160	9,390	8,900	126,614	1,164,839,090
세코닉스 (053450)	6,180	-60	-.96	6,250	6,250	6,130	115,545	713,895,040
웹케시 (053580)	17,770	-10	-.06	17,930	18,130	17,560	257,998	4,593,870,120
프로텍 (053610)	28,500	500	1.79	27,550	28,650	27,300	86,630	2,421,708,600
태양 (053620)	7,060	0	0	7,100	7,110	7,050	3,250	22,949,700
삼보모터스 (053700)	4,450	45	1.02	4,410	4,490	4,395	66,974	297,603,610
안랩 (053800)	67,000	400	.6	66,600	67,400	66,500	24,253	1,621,650,800
경남제약 (053950)	675	16	2.43	657	683	652	336,478	225,307,944
오상자이엘 (053980)	3,825	10	.26	3,810	3,870	3,790	21,144	80,674,456
한국컴퓨터 (054040)	5,340	-130	-2.38	5,470	5,480	5,310	64,761	348,086,980
농우바이오 (054050)	8,670	-10	-.12	8,670	8,720	8,550	41,147	354,545,380
삼진엘앤디 (054090)	766	6	.79	762	780	759	47,835	36,657,504
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	7,070	120	1.73	6,950	7,090	6,850	147,998	1,033,771,435
비츠로시스 (054220)	352	1	.28	353	360	347	258,034	91,304,966
팬스타엔터프라이즈 (054300)	615	2	.33	614	621	608	315,836	193,398,839
케이피티유 (054410)	3,670	0	0	3,705	3,710	3,670	5,414	19,968,050
텔레칩스 (054450)	13,710	-140	-1.01	13,860	13,870	13,460	76,514	1,041,058,930
삼영엠텍 (054540)	5,310	60	1.14	5,230	5,330	5,180	145,947	766,735,445
APS (054620)	4,940	20	.41	4,930	4,990	4,880	23,726	116,695,540
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,770	110	1.44	7,690	7,860	7,580	83,679	649,080,755
키이스트 (054780)	4,455	25	.56	4,390	4,470	4,335	71,909	316,703,500
아이디스홀딩스 (054800)	13,150	-70	-.53	13,220	13,220	12,690	30,413	391,831,810
한컴위드 (054920)	4,890	-410	-7.74	5,450	5,480	4,765	1,820,098	9,166,375,086
유신 (054930)	23,800	-200	-.83	23,700	24,250	23,350	34,509	816,381,925
엑사이엔씨 (054940)	735	3	.41	738	738	727	133,206	97,491,225
제이브이엠 (054950)	25,300	-350	-1.36	25,800	25,850	24,950	96,784	2,443,777,775
유진로봇 (056080)	10,920	-10	-.09	11,100	11,110	10,750	171,201	1,860,108,440
시지메드텍 (056090)	1,116	77	7.41	1,039	1,244	1,026	41,884,134	49,381,817,160
에스에프에이 (056190)	24,800	150	.61	24,850	24,850	24,150	64,535	1,584,153,500
코위버 (056360)	5,600	20	.36	5,700	5,700	5,540	22,533	126,069,900
신화인터텍 (056700)	1,953	3	.15	1,940	1,954	1,930	40,900	79,416,331
CNT85 (056730)	801	-2	-.25	803	803	794	28,363	22,631,396
YBM넷 (057030)	3,620	-5	-.14	3,660	3,660	3,580	59,435	214,765,313
옴니시스템 (057540)	956	11	1.16	945	956	925	812,028	767,928,872
티사이언티픽 (057680)	1,340	-52	-3.74	1,439	1,439	1,321	1,155,464	1,553,513,251
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,190	75	3.55	2,115	2,190	2,090	54,262	116,714,560
KNN (058400)	777	4	.52	772	779	770	135,001	104,362,784
한주에이알티 (058450)	1,195	-26	-2.13	1,211	1,293	1,173	80,786	97,253,268
리노공업 (058470)	50,500	-2500	-4.72	52,600	53,000	49,750	807,234	40,782,014,825
에스피지 (058610)	26,600	-400	-1.48	27,150	27,200	26,300	113,366	3,010,970,350
엠게임 (058630)	6,960	-10	-.14	6,970	7,080	6,930	151,581	1,057,938,855
CMG제약 (058820)	2,100	95	4.74	2,005	2,255	1,998	12,418,952	26,809,142,921
엠로 (058970)	50,100	200	.4	50,400	50,800	49,350	44,249	2,205,771,775
미코 (059090)	13,420	-310	-2.26	13,600	13,710	13,210	232,271	3,126,351,635
아이컴포넌트 (059100)	5,100	10	.2	5,110	5,140	5,060	8,473	43,290,770
아진엑스텍 (059120)	6,610	-40	-.6	6,680	6,680	6,500	36,089	236,953,850
메타바이오메드 (059210)	5,490	60	1.1	5,430	5,490	5,310	213,159	1,155,083,215
해성에어로보틱스 (059270)	5,390	-40	-.74	5,480	5,500	5,320	65,226	350,580,670
인선이엔티 (060150)	5,810	30	.52	6,050	6,050	5,750	846,792	4,980,996,695
소니드 (060230)	452	-6	-1.31	458	465	443	707,478	318,357,240
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	16,200	280	1.76	18,150	18,750	16,110	6,546,031	112,833,169,560
뉴보텍 (060260)	1,754	69	4.09	1,789	1,850	1,690	2,174,697	3,880,603,880
큐렉소 (060280)	9,010	230	2.62	8,830	9,010	8,700	120,024	1,065,123,205
3S (060310)	2,110	10	.48	2,110	2,130	2,095	251,156	529,596,203
LS마린솔루션 (060370)	28,900	-200	-.69	30,450	30,550	28,875	307,403	9,132,545,525
동양에스텍 (060380)	1,483	0	0	1,483	1,499	1,469	17,546	26,020,327
국일신동 (060480)	1,865	45	2.47	1,880	1,880	1,820	11,511	21,266,981
에스에이티 (060540)	1,378	3	.22	1,375	1,383	1,369	50,350	69,210,047
에이치씨홈센타 (060560)	806	2	.25	808	810	798	61,650	49,529,291
드림어스컴퍼니 (060570)	1,930	3	.16	1,935	1,935	1,904	49,997	95,819,148
씨티씨바이오 (060590)	6,630	230	3.59	6,400	6,750	6,390	137,147	908,919,465
KH바텍 (060720)	12,840	130	1.02	12,720	12,960	12,490	589,931	7,509,825,085
영림원소프트랩 (060850)	6,140	110	1.82	6,030	6,190	5,960	17,110	103,658,320
DGP (060900)	1,193	-19	-1.57	1,212	1,217	1,137	43,091	51,062,879
알에프텍 (061040)	2,900	80	2.84	2,870	2,905	2,800	178,526	509,432,045
화일약품 (061250)	1,258	28	2.28	1,226	1,265	1,220	1,268,973	1,587,426,034
LB세미콘 (061970)	3,915	-60	-1.51	4,010	4,010	3,820	576,485	2,242,654,472
한국첨단소재 (062970)	3,660	-35	-.95	3,850	4,230	3,660	2,323,680	9,028,928,513
컴투스홀딩스 (063080)	27,300	-800	-2.85	28,700	28,900	27,150	35,694	984,270,175
서울옥션 (063170)	9,020	10	.11	9,150	9,190	8,900	79,390	714,392,575
SM Life Design (063440)	1,565	11	.71	1,554	1,570	1,542	64,419	100,140,853
NICE인프라 (063570)	4,785	-45	-.93	4,840	4,850	4,770	48,127	230,633,810
이엘피 (063760)	2,110	25	1.2	2,090	2,130	2,090	7,260	15,273,432
인크레더블버즈 (064090)	2,170	-25	-1.14	2,180	2,195	2,120	67,874	145,604,640
홈캐스트 (064240)	2,175	65	3.08	2,150	2,210	2,055	98,685	210,261,890
다날 (064260)	8,520	-450	-5.02	9,370	9,390	8,500	7,539,697	66,702,389,035
인텍플러스 (064290)	8,400	40	.48	8,370	8,460	8,180	58,816	487,954,650
브리지텍 (064480)	5,400	10	.19	5,370	5,470	5,280	64,017	343,234,825
테크엘 (064520)	2,170	-45	-2.03	2,205	2,240	2,110	10,674	23,048,675
바이오니아 (064550)	15,200	670	4.61	14,510	15,460	14,510	192,543	2,901,470,470
티씨케이 (064760)	99,200	-1100	-1.1	99,800	100,200	97,500	19,250	1,900,741,200
포니링크 (064800)	1,162	21	1.84	1,141	1,174	1,131	276,826	319,545,030
케이프 (064820)	6,760	20	.3	6,680	6,860	6,600	65,996	441,872,790
에프앤가이드 (064850)	8,380	-30	-.36	8,410	8,500	8,290	52,584	439,392,450
지엔코 (065060)	1,143	2	.18	1,150	1,160	1,131	73,970	84,740,896
탑엔지니어링 (065130)	3,915	50	1.29	3,865	3,930	3,850	29,300	114,419,900
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	840	0	0	835	844	830	33,532	28,051,803
신성델타테크 (065350)	68,600	700	1.03	68,000	70,000	66,700	165,741	11,297,368,750
위세아이텍 (065370)	7,500	-20	-.27	7,530	7,590	7,370	40,835	304,978,975
에스아이리소스 (065420)	315	-9	-2.78	335	338	310	1,511,318	487,666,189
이루온 (065440)	1,685	1	.06	1,700	1,710	1,680	167,740	283,568,991
빅텍 (065450)	4,225	-25	-.59	4,250	4,280	4,195	221,929	934,573,590
오리엔트정공 (065500)	3,485	-35	-.99	3,520	3,520	3,425	566,826	1,963,862,084
휴비츠 (065510)	8,000	-10	-.12	8,010	8,020	7,910	23,181	184,880,080
와이어블 (065530)	1,301	0	0	1,301	1,301	1,296	22,081	28,685,287
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	5,210	425	8.88	4,695	5,300	4,695	317,538	1,613,796,760
안트로젠 (065660)	26,850	0	0	26,250	27,900	26,250	39,286	1,067,866,000
우주일렉트로 (065680)	44,450	1450	3.37	42,900	46,000	42,600	60,395	2,683,281,450
파커스 (065690)	1,099	-2	-.18	1,113	1,144	1,099	20,534	22,758,056
서호전기 (065710)	39,200	-650	-1.63	40,700	40,700	38,100	18,048	705,493,625
CS (065770)	1,060	10	.95	1,050	1,133	1,019	193,699	207,012,211
웰크론 (065950)	2,265	10	.44	2,275	2,280	2,215	95,415	213,877,885
하츠 (066130)	5,070	20	.4	5,030	5,090	5,010	26,669	134,237,250
큐에스아이 (066310)	8,180	30	.37	8,250	8,250	8,050	9,408	76,338,800
체리부로 (066360)	828	3	.36	838	838	821	51,101	42,191,223
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,288	-17	-1.3	1,305	1,350	1,286	81,382	106,271,991
우수AMS (066590)	3,310	-10	-.3	3,320	3,350	3,250	108,007	357,227,717
국보디자인 (066620)	23,100	-200	-.86	23,300	23,450	22,900	12,792	296,309,050
디티씨 (066670)	3,285	15	.46	3,300	3,315	3,255	27,290	89,333,995
테라젠이텍스 (066700)	3,120	140	4.7	2,965	3,140	2,965	289,593	894,692,144
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,190	-10	-.45	2,235	2,235	2,170	3,806	8,351,635
손오공 (066910)	976	16	1.67	960	981	958	239,760	232,665,537
한성크린텍 (066980)	1,390	-28	-1.97	1,486	1,617	1,385	1,407,620	2,045,832,422
조이시티 (067000)	2,280	-60	-2.56	2,325	2,360	2,225	405,163	924,555,625
이씨에스 (067010)	2,815	-30	-1.05	2,845	2,845	2,810	9,645	27,207,570
대화제약 (067080)	16,000	400	2.56	15,570	16,150	15,450	215,132	3,409,617,200
SOOP (067160)	93,200	-100	-.11	93,900	94,000	91,200	66,743	6,176,665,250
오텍 (067170)	2,355	-125	-5.04	2,480	2,515	2,350	184,551	443,983,183
멀티캠퍼스 (067280)	35,700	50	.14	35,900	35,950	35,300	2,362	83,941,425
JW신약 (067290)	1,740	59	3.51	1,681	1,765	1,674	414,828	717,459,657
하나마이크론 (067310)	11,080	-30	-.27	11,030	11,150	10,730	595,425	6,504,076,395
선바이오 (067370)	6,960	-40	-.57	7,000	7,280	6,940	16,360	115,304,450
아스트 (067390)	585	-10	-1.68	590	603	584	1,583,052	942,486,695
엔브이에이치코리아 (067570)	2,430	30	1.25	2,395	2,430	2,370	82,342	197,229,036
HLB생명과학 (067630)	5,560	170	3.15	5,380	5,650	5,380	697,287	3,865,931,240
로지시스 (067730)	3,220	-40	-1.23	3,260	3,700	3,210	385,081	1,316,282,590
세진티에스 (067770)	2,405	10	.42	2,415	2,450	2,365	5,225	12,562,800
와이엔텍 (067900)	7,270	80	1.11	7,280	7,300	7,100	61,145	441,563,820
이글루 (067920)	5,690	100	1.79	5,620	5,710	5,570	27,099	152,152,270
도이치모터스 (067990)	4,815	15	.31	4,830	4,835	4,765	64,046	307,320,180
팬엔터테인먼트 (068050)	2,245	15	.67	2,230	2,250	2,190	140,128	310,272,353
케이웨더 (068100)	3,410	-25	-.73	3,440	3,640	3,405	66,077	227,574,320
다원시스 (068240)	8,180	-150	-1.8	8,260	8,260	8,150	57,325	469,930,790
일신바이오 (068330)	2,170	297	15.86	1,920	2,330	1,866	66,204,358	142,851,507,120
셀트리온제약 (068760)	54,400	1600	3.03	53,200	54,900	53,000	167,884	9,071,378,050
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	8,300	20	.24	8,300	8,360	8,190	30,925	256,321,240
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	15,080	60	.4	14,940	15,400	14,750	131,268	1,976,628,140
누리플랜 (069140)	1,612	-46	-2.77	1,644	1,644	1,611	26,644	43,289,558
유아이디 (069330)	1,177	-5	-.42	1,202	1,204	1,164	36,305	42,672,510
엔텔스 (069410)	6,050	-70	-1.14	6,120	6,200	5,960	35,490	213,755,850
에스텍 (069510)	17,450	230	1.34	17,490	17,490	16,930	26,827	460,514,240
빛과전자 (069540)	1,309	2	.15	1,307	1,326	1,268	479,548	621,878,829
엑시온그룹 (069920)	2,030	74	3.78	1,956	2,250	1,900	639,377	1,341,247,879
엑스큐어 (070300)	2,005	-70	-3.37	2,075	2,075	1,996	35,075	70,637,603
한솔인티큐브 (070590)	1,781	-59	-3.21	1,840	1,840	1,774	49,204	88,556,535
인피니트헬스케어 (071200)	7,220	70	.98	7,150	7,240	7,010	64,715	461,716,480
로체시스템즈 (071280)	12,510	160	1.3	12,350	12,550	11,920	40,921	500,189,485
에이테크솔루션 (071670)	6,590	10	.15	6,560	6,820	6,500	181,631	1,202,894,130
캐스텍코리아 (071850)	1,569	-6	-.38	1,556	1,588	1,555	9,728	15,146,562
중앙백신 (072020)	9,990	-20	-.2	10,080	10,080	9,990	23,214	232,931,480
우리산업홀딩스 (072470)	3,595	35	.98	3,565	3,615	3,460	70,219	247,751,320
율호 (072770)	610	-22	-3.48	625	625	606	546,882	334,369,459
메가스터디 (072870)	11,250	-70	-.62	11,350	11,390	11,200	21,352	240,161,020
빛샘전자 (072950)	5,400	-100	-1.82	5,600	5,600	5,330	19,980	107,558,185
에이치시티 (072990)	9,070	150	1.68	8,920	9,090	8,830	16,643	149,096,440
케이에스피 (073010)	4,100	-15	-.36	4,175	4,175	4,060	104,847	429,979,204
엘엠에스 (073110)	6,890	40	.58	6,940	6,960	6,770	13,306	90,825,870
듀오백 (073190)	2,165	-20	-.92	2,210	2,210	2,120	51,102	110,594,960
이노와이어리스 (073490)	21,000	-50	-.24	21,200	21,450	20,750	17,597	370,562,775
에프알텍 (073540)	1,964	-35	-1.75	1,996	1,996	1,900	17,312	33,972,915
우리손에프앤지 (073560)	1,556	-3	-.19	1,554	1,558	1,528	175,986	270,972,821
리튬포어스 (073570)	774	4	.52	770	791	759	103,050	79,583,047
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,140	43	3.92	1,098	1,140	1,084	375,670	418,090,683
원익QnC (074600)	18,700	100	.54	18,600	18,700	18,040	176,211	3,238,226,290
플랜티넷 (075130)	3,085	-30	-.96	3,110	3,140	3,050	83,765	257,909,589
동국알앤에스 (075970)	2,435	0	0	2,435	2,445	2,420	37,191	90,276,675
웰크론한텍 (076080)	1,637	25	1.55	1,615	1,642	1,585	45,073	72,537,531
해성옵틱스 (076610)	630	-7	-1.1	637	650	597	841,873	521,146,975
덕산하이메탈 (077360)	4,300	-10	-.23	4,315	4,335	4,195	167,233	714,376,470
LS증권 (078020)	5,860	-160	-2.66	6,030	6,050	5,810	310,684	1,828,108,260
유비쿼스홀딩스 (078070)	9,900	30	.3	9,860	9,930	9,730	38,488	378,142,540
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,890	800	5.68	14,110	15,520	13,940	612,484	9,030,266,730
HB테크놀러지 (078150)	1,857	18	.98	1,844	1,859	1,812	744,029	1,360,362,262
메디포스트 (078160)	11,390	310	2.8	11,100	11,590	11,010	93,262	1,060,278,315
컴투스 (078340)	40,850	50	.12	40,850	41,200	40,450	30,745	1,252,401,375
한양디지텍 (078350)	9,160	-70	-.76	9,250	9,310	9,050	65,429	598,869,350
휴림에이텍 (078590)	495	-6	-1.2	501	508	494	336,634	166,885,437
대주전자재료 (078600)	70,000	100	.14	70,200	70,500	69,100	67,686	4,708,619,800
엔에스이엔엠 (078860)	1,351	37	2.82	1,319	1,382	1,310	148,808	201,796,894
가온그룹 (078890)	3,390	90	2.73	3,280	3,395	3,250	75,153	250,087,150
와토스코리아 (079000)	5,130	-60	-1.16	5,150	5,170	5,110	6,820	35,055,250
한창산업 (079170)	7,810	60	.77	7,810	7,810	7,630	24,948	194,247,330
케스피온 (079190)	497	-7	-1.39	504	504	496	33,105	16,551,737
제우스 (079370)	12,770	120	.95	12,640	12,800	12,350	168,484	2,123,354,165
서산 (079650)	1,542	-40	-2.53	1,565	1,565	1,542	6,442	9,979,239
디이엔티 (079810)	7,090	-140	-1.94	7,250	7,290	6,980	168,142	1,192,167,895
가비아 (079940)	24,750	-250	-1	25,000	25,500	24,500	46,673	1,168,664,500
인베니아 (079950)	686	30	4.57	656	692	648	180,100	121,692,718
동양이엔피 (079960)	25,600	0	0	25,700	25,800	25,200	29,803	759,526,450
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,890	0	0	5,920	5,920	5,840	4,291	25,184,110
모두투어 (080160)	13,010	0	0	12,960	13,090	12,860	75,705	981,352,075
제주반도체 (080220)	16,280	140	.87	16,200	16,280	15,720	572,211	9,148,138,700
모다이노칩 (080420)	2,340	0	0	2,365	2,365	2,320	2,736	6,390,715
성창오토텍 (080470)	4,360	-5	-.11	4,365	4,405	4,205	6,011	25,775,156
오디텍 (080520)	3,400	30	.89	3,370	3,415	3,330	24,035	81,263,540
코디 (080530)	1,761	159	9.93	1,606	1,780	1,606	1,270,479	2,204,235,181
오킨스전자 (080580)	6,890	430	6.66	6,510	6,950	6,340	243,852	1,613,186,735
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,325	-55	-1.63	3,350	3,425	3,325	193,853	651,847,650
쎄크 (081180)	9,740	-240	-2.4	10,030	10,030	9,700	47,945	469,170,585
성우전자 (081580)	2,810	-50	-1.75	2,845	2,865	2,770	55,037	154,140,010
옵트론텍 (082210)	1,793	-25	-1.38	1,800	1,840	1,763	50,452	90,756,020
젬백스 (082270)	60,000	1900	3.27	55,800	60,000	55,500	191,662	11,099,624,150
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,700	-190	-2.41	7,960	7,970	7,300	467,440	3,531,681,820
우리바이오 (082850)	2,430	55	2.32	2,390	2,445	2,355	500,495	1,206,060,236
비츠로셀 (082920)	30,650	1350	4.61	29,450	30,650	29,300	240,383	7,232,333,925
엘오티베큠 (083310)	11,040	180	1.66	10,890	11,050	10,610	216,064	2,339,147,915
GST (083450)	19,800	-20	-.1	20,000	20,150	19,490	115,480	2,279,711,385
이엠앤아이 (083470)	934	-22	-2.3	966	980	925	180,459	169,016,059
에프엔에스테크 (083500)	14,190	-430	-2.94	14,380	14,550	13,970	79,528	1,127,423,430
케이엠 (083550)	3,175	20	.63	3,170	3,190	3,130	16,046	50,836,280
인콘 (083640)	334	-3	-.89	335	345	331	93,090	31,339,790
비에이치아이 (083650)	37,500	-850	-2.22	39,450	39,600	37,200	309,992	11,728,735,450
CSA 코스믹 (083660)	1,692	-378	-18.26	2,075	2,075	1,630	3,930,111	6,861,319,192
CG인바이츠 (083790)	1,759	22	1.27	1,759	1,779	1,721	108,927	190,911,502
아바코 (083930)	12,820	-120	-.93	12,950	12,970	12,600	53,036	676,387,890
휴온스글로벌 (084110)	47,100	400	.86	46,700	47,200	46,050	24,148	1,131,016,650
수성웹툰 (084180)	4,875	10	.21	4,860	4,905	4,805	15,163	73,634,610
유진테크 (084370)	46,150	650	1.43	45,100	47,000	44,000	346,759	15,917,134,000
유비온 (084440)	1,161	0	0	1,161	1,187	1,155	41,845	48,820,547
랩지노믹스 (084650)	2,415	60	2.55	2,375	2,445	2,345	912,202	2,186,836,801
팅크웨어 (084730)	8,920	-80	-.89	8,930	8,980	8,820	21,139	188,004,040
아이티엠반도체 (084850)	13,190	590	4.68	12,630	13,190	12,440	35,746	460,295,720
헬릭스미스 (084990)	3,085	100	3.35	2,985	3,100	2,950	221,933	671,920,599
차바이오텍 (085660)	12,230	10	.08	12,150	12,310	11,880	350,027	4,239,887,760
뉴프렉스 (085670)	4,210	15	.36	4,195	4,240	4,150	82,466	345,873,110
알티캐스트 (085810)	628	-2	-.32	630	641	617	284,343	178,097,634
네오티스 (085910)	3,380	10	.3	3,370	3,380	3,345	13,376	44,983,115
바이오톡스텍 (086040)	3,045	60	2.01	2,995	3,045	2,980	48,704	147,819,884
진바이오텍 (086060)	4,450	80	1.83	4,365	4,490	4,335	34,140	150,398,565
유니테스트 (086390)	12,590	-500	-3.82	13,410	13,500	12,360	566,173	7,215,410,035
동국제약 (086450)	18,660	410	2.25	18,220	18,880	18,100	296,705	5,521,933,745
에코프로 (086520)	46,600	500	1.08	47,150	48,300	46,200	627,501	29,389,059,475
비엠티 (086670)	10,090	0	0	10,150	10,180	9,990	10,946	110,620,620
선진뷰티사이언스 (086710)	12,880	-110	-.85	12,980	12,980	12,740	45,057	578,251,480
바이오솔루션 (086820)	8,750	170	1.98	8,820	9,010	8,580	85,000	746,045,080
이수앱지스 (086890)	5,890	300	5.37	5,600	5,900	5,530	258,151	1,490,574,800
메디톡스 (086900)	162,200	-200	-.12	162,900	163,200	160,800	22,667	3,664,277,900
MDS테크 (086960)	1,509	-58	-3.7	1,550	1,564	1,504	3,922,592	5,987,352,778
쇼박스 (086980)	2,860	-5	-.17	2,865	2,870	2,845	169,927	484,509,557
펩트론 (087010)	283,500	46500	19.62	240,500	287,000	239,000	885,490	240,952,079,250
모바일어플라이언스 (087260)	1,974	-18	-.9	2,005	2,005	1,969	98,199	194,199,696
픽셀플러스 (087600)	7,290	-40	-.55	7,400	7,400	7,150	18,118	131,080,610
동아엘텍 (088130)	3,310	60	1.85	3,250	3,340	3,200	82,637	271,954,269
쏘닉스 (088280)	2,485	20	.81	2,470	2,485	2,435	16,533	40,728,725
이원컴포텍 (088290)	1,149	13	1.14	1,136	1,153	1,120	14,301	16,188,840
유라클 (088340)	21,700	1150	5.6	20,700	23,300	20,200	1,135,016	25,069,169,675
이녹스 (088390)	12,130	0	0	12,490	12,490	11,910	84,449	1,035,599,090
에이스테크 (088800)	2,690	60	2.28	2,700	2,715	2,580	117,409	314,093,520
동우팜투테이블 (088910)	2,230	15	.68	2,215	2,240	2,165	48,899	107,551,255
켐트로닉스 (089010)	21,700	-50	-.23	21,850	22,000	21,200	80,342	1,729,734,850
테크윙 (089030)	29,300	-200	-.68	29,500	29,550	28,500	399,987	11,544,715,725
넥스턴바이오 (089140)	2,590	-5	-.19	2,680	2,680	2,535	276,926	712,143,372
케이씨티 (089150)	3,855	-175	-4.34	4,130	4,285	3,815	1,244,020	5,085,511,030
THE E&M (089230)	1,333	-5	-.37	1,344	1,384	1,300	136,511	182,129,029
KT나스미디어 (089600)	16,580	-130	-.78	16,710	16,880	16,480	8,668	143,445,395
제이티 (089790)	4,260	85	2.04	4,200	4,295	4,095	48,029	200,197,723
유비벨록스 (089850)	6,240	20	.32	6,210	6,290	6,180	41,734	259,625,605
코세스 (089890)	8,760	-270	-2.99	9,020	9,090	8,700	368,296	3,264,000,870
브이엠 (089970)	11,230	0	0	11,230	11,340	10,790	75,499	839,230,520
상아프론테크 (089980)	17,450	0	0	17,450	17,590	17,270	31,797	552,304,230
아이윈 (090150)	745	-5	-.67	757	757	741	45,314	33,704,486
로보스타 (090360)	28,250	-400	-1.4	29,000	29,000	28,000	80,356	2,275,346,325
덕신이피씨 (090410)	1,488	-3	-.2	1,491	1,500	1,474	159,984	237,129,258
제이스텍 (090470)	3,820	-50	-1.29	3,870	3,925	3,790	53,364	205,148,585
휴림로봇 (090710)	3,085	-100	-3.14	3,200	3,255	3,065	5,807,430	18,207,043,763
현대이지웰 (090850)	6,440	-40	-.62	6,500	6,510	6,330	55,636	355,772,775
이엠텍 (091120)	10,570	70	.67	10,470	10,700	10,310	51,925	543,015,365
S&K폴리텍 (091340)	2,835	-30	-1.05	2,865	2,910	2,830	11,319	32,328,330
한울소재과학 (091440)	2,425	20	.83	2,435	2,485	2,380	137,097	331,920,477
상신이디피 (091580)	7,630	20	.26	7,620	7,680	7,530	32,592	247,750,220
남화토건 (091590)	4,380	-20	-.45	4,435	4,435	4,335	6,652	29,060,050
파트론 (091700)	6,560	40	.61	6,520	6,560	6,490	64,560	421,838,730
나노캠텍 (091970)	628	-6	-.95	628	649	624	66,246	41,997,629
아미코젠 (092040)	4,130	235	6.03	3,900	4,440	3,850	1,944,867	8,233,239,256
디엔에프 (092070)	14,240	-40	-.28	14,200	14,280	13,700	77,598	1,084,266,830
이크레더블 (092130)	16,740	50	.3	16,700	16,770	16,530	8,907	148,227,160
서울바이오시스 (092190)	3,260	55	1.72	3,205	3,280	3,195	23,764	76,483,353
현우산업 (092300)	2,875	45	1.59	2,830	2,920	2,805	60,110	172,348,465
한라IMS (092460)	9,550	250	2.69	9,320	9,600	9,220	136,549	1,292,848,690
앤씨앤 (092600)	677	1	.15	671	689	653	8,995	6,031,913
네오팜 (092730)	16,800	-200	-1.18	17,000	17,150	16,500	306,472	5,168,162,050
엑시콘 (092870)	10,450	150	1.46	10,350	10,520	10,050	69,573	715,265,045
빅솔론 (093190)	6,260	60	.97	6,200	6,320	6,110	8,320	51,686,190
케이아이엔엑스 (093320)	94,200	-800	-.84	95,200	95,900	92,900	28,089	2,634,104,650
풍강 (093380)	2,730	-10	-.36	2,740	2,740	2,705	5,201	14,179,160
매커스 (093520)	20,850	-450	-2.11	21,200	22,400	20,400	590,266	12,590,793,325
케이알엠 (093640)	4,580	90	2	4,570	4,580	4,400	33,788	153,078,229
서원인텍 (093920)	5,890	20	.34	5,900	5,910	5,840	47,792	280,108,770
동운아나텍 (094170)	18,400	700	3.95	18,000	18,880	17,500	199,327	3,667,959,440
칩스앤미디어 (094360)	17,970	-800	-4.26	18,500	18,600	17,890	286,669	5,180,700,820
갤럭시아머니트리 (094480)	10,640	-290	-2.65	11,280	11,300	10,600	424,933	4,586,235,120
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,850	-100	-1.26	7,950	8,100	7,840	44,265	352,373,075
참좋은여행 (094850)	7,200	-200	-2.7	7,450	7,450	7,190	142,699	1,037,327,580
네오리진 (094860)	1,345	310	29.95	1,046	1,345	1,040	1,254,318	1,648,076,655
푸른기술 (094940)	7,740	0	0	7,670	7,810	7,650	46,521	358,684,110
제이엠티 (094970)	2,600	-20	-.76	2,685	2,685	2,535	319,158	826,322,386
이엠코리아 (095190)	2,155	-5	-.23	2,180	2,185	2,150	185,293	400,602,399
웨이브일렉트로 (095270)	4,595	30	.66	4,530	4,640	4,530	15,856	72,463,465
ISC (095340)	59,800	-4700	-7.29	64,100	64,400	59,600	364,016	22,106,943,850
미래나노텍 (095500)	8,130	20	.25	8,200	8,200	7,990	74,716	602,389,425
테스 (095610)	26,950	-850	-3.06	27,700	27,750	26,300	159,521	4,273,985,150
네오위즈 (095660)	24,700	200	.82	24,400	24,700	24,150	25,631	627,663,175
제넥신 (095700)	6,590	1520	29.98	5,100	6,590	5,070	5,637,483	35,295,215,820
에스에너지 (095910)	1,729	-10	-.58	1,755	1,755	1,705	112,976	193,953,748
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,020	30	.21	14,010	14,050	13,940	12,225	170,927,470
와이즈넛 (096250)	15,400	-80	-.52	15,250	15,470	15,000	44,270	672,037,815
대창솔루션 (096350)	431	-15	-3.36	448	448	430	1,699,271	739,328,731
씨젠 (096530)	32,550	150	.46	32,350	32,800	32,050	156,148	5,080,607,800
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	770	12	1.58	759	784	753	253,636	194,479,512
에이루트 (096690)	2,080	-40	-1.89	2,120	2,165	2,045	165,505	346,329,717
엘디티 (096870)	2,535	-25	-.98	2,560	2,565	2,525	4,360	11,119,462
에코볼트 (097780)	1,042	1	.1	1,060	1,060	1,028	53,134	54,976,577
윈팩 (097800)	501	-5	-.99	504	508	492	342,044	171,197,446
효성오앤비 (097870)	6,940	-20	-.29	6,990	7,080	6,890	65,471	454,197,720
한텍 (098070)	31,150	150	.48	30,800	31,550	30,350	91,689	2,836,153,875
마이크로컨텍솔 (098120)	19,700	-1800	-8.37	21,500	21,500	19,610	309,403	6,230,407,300
고영 (098460)	15,260	320	2.14	15,100	15,330	14,740	893,345	13,484,575,040
에스티오 (098660)	2,290	-10	-.43	2,300	2,320	2,245	32,472	73,690,450
아이센스 (099190)	19,470	-680	-3.37	20,100	20,100	18,500	138,366	2,705,678,170
SDN (099220)	1,362	0	0	1,362	1,375	1,354	249,632	339,694,174
쎄트렉아이 (099320)	46,300	800	1.76	45,900	46,900	45,450	36,839	1,697,514,425
브레인즈컴퍼니 (099390)	6,320	-20	-.32	6,340	6,340	6,260	25,913	163,330,880
동방선기 (099410)	3,315	55	1.69	3,275	3,330	3,265	55,547	183,228,145
바이오플러스 (099430)	7,290	240	3.4	7,020	7,330	6,970	560,226	4,034,521,330
스맥 (099440)	4,405	-240	-5.17	4,575	4,930	4,400	22,440,567	103,790,821,557
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,960	330	1.87	17,630	17,980	17,580	13,758	245,529,210
인지소프트 (100030)	18,130	0	0	18,130	18,200	17,860	11,669	210,931,350
뷰웍스 (100120)	21,400	150	.71	21,250	21,500	21,100	28,412	607,183,000
동국S&C (100130)	2,905	-80	-2.68	2,985	2,985	2,890	146,555	427,086,810
머큐리 (100590)	3,445	50	1.47	3,395	3,445	3,385	17,853	60,940,898
서암기계공업 (100660)	3,600	40	1.12	3,570	3,600	3,530	13,722	48,747,335
세운메디칼 (100700)	2,715	0	0	2,715	2,720	2,665	62,467	168,928,305
미래에셋벤처투자 (100790)	6,990	-180	-2.51	7,140	7,240	6,870	422,250	2,941,665,390
KS인더스트리 (101000)	1,951	17	.88	1,934	1,995	1,930	254,977	496,514,156
월덱스 (101160)	25,100	-50	-.2	25,200	25,200	24,450	153,910	3,831,641,975
우림피티에스 (101170)	4,950	-70	-1.39	4,995	5,020	4,945	42,473	210,906,610
씨큐브 (101240)	4,550	-40	-.87	4,705	4,705	4,485	33,507	152,831,555
모베이스 (101330)	3,635	110	3.12	3,545	3,660	3,540	179,643	645,868,416
에코앤드림 (101360)	21,050	150	.72	21,000	21,300	20,650	61,251	1,281,862,100
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	372	5	1.36	370	373	364	34,936	12,893,188
에스앤에스텍 (101490)	49,250	200	.41	49,000	49,500	48,000	144,975	7,092,654,550
하이드로리튬 (101670)	1,298	-4	-.31	1,302	1,314	1,290	150,711	195,658,936
한국정밀기계 (101680)	2,280	-15	-.65	2,315	2,315	2,240	14,632	33,237,700
위메이드맥스 (101730)	8,070	30	.37	8,150	8,210	8,000	153,691	1,240,541,305
인화정공 (101930)	33,750	400	1.2	33,350	33,950	33,050	14,702	493,050,975
우양에이치씨 (101970)	11,380	220	1.97	11,160	11,380	11,000	13,541	151,667,590
어보브반도체 (102120)	11,720	-130	-1.1	11,850	11,850	11,360	110,215	1,274,527,965
케이옥션 (102370)	4,345	-65	-1.47	4,430	4,460	4,255	310,381	1,339,746,728
이엔에프테크놀로지 (102710)	38,750	-850	-2.15	39,700	39,700	37,600	133,790	5,134,109,050
코오롱생명과학 (102940)	35,100	250	.72	34,850	35,650	34,550	32,115	1,130,321,825
에스앤더블류 (103230)	3,270	-15	-.46	3,300	3,305	3,205	29,392	95,716,279
우양 (103840)	3,240	-30	-.92	3,240	3,255	3,165	175,999	563,275,806
대성파인텍 (104040)	1,142	81	7.63	1,075	1,333	1,050	23,197,058	28,587,979,203
NHN벅스 (104200)	3,050	-30	-.97	3,085	3,100	3,010	29,649	90,312,410
디와이피엔에프 (104460)	18,950	1370	7.79	17,670	19,120	17,580	188,012	3,507,129,250
티케이케미칼 (104480)	1,981	-74	-3.6	2,045	2,095	1,973	1,444,672	2,900,186,571
코렌텍 (104540)	6,330	310	5.15	6,020	6,620	5,960	219,031	1,385,789,850
노랑풍선 (104620)	5,900	-110	-1.83	6,030	6,040	5,890	146,153	866,784,255
원익머트리얼즈 (104830)	23,250	100	.43	23,150	23,350	22,750	73,660	1,700,966,600
케이엔더블유 (105330)	4,660	-100	-2.1	4,755	4,900	4,655	34,027	159,264,860
엣지파운드리 (105550)	3,040	0	0	3,040	3,075	2,900	815,404	2,423,930,610
디케이락 (105740)	8,110	-30	-.37	8,110	8,200	7,990	42,256	340,365,450
포스뱅크 (105760)	6,860	-10	-.15	6,910	6,920	6,790	22,602	154,839,095
케이이엠텍 (106080)	2,060	60	3	2,000	2,090	1,994	121,769	249,004,684
하이텍팜 (106190)	13,380	100	.75	13,300	13,480	13,150	28,566	381,803,555
파인테크닉스 (106240)	1,092	-21	-1.89	1,113	1,132	1,072	558,004	605,226,771
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,040	-120	-.74	16,100	16,280	15,940	8,062	129,622,840
한중엔시에스 (107640)	26,650	-150	-.56	26,900	26,900	26,100	58,441	1,542,210,950
톱텍 (108230)	5,520	160	2.99	5,860	6,170	5,410	15,050,637	87,431,209,155
대양전기공업 (108380)	24,200	500	2.11	23,900	25,500	23,900	285,020	7,040,654,050
로보티즈 (108490)	84,500	-6000	-6.63	90,000	90,200	84,200	746,972	64,609,283,900
셀바스AI (108860)	14,160	-90	-.63	14,270	14,300	13,900	183,398	2,582,087,140
옵티시스 (109080)	10,490	190	1.84	10,500	10,870	10,300	35,761	377,415,485
에스와이 (109610)	3,440	-5	-.15	3,440	3,460	3,425	114,604	394,359,634
씨싸이트 (109670)	7,650	170	2.27	7,490	7,880	7,290	61,852	467,990,600
디에스케이 (109740)	7,180	-10	-.14	7,280	7,280	6,970	14,396	102,133,220
진매트릭스 (109820)	2,750	50	1.85	2,680	2,770	2,670	77,759	211,936,983
동일금속 (109860)	8,250	-90	-1.08	8,340	8,340	8,220	852	7,030,180
AP헬스케어 (109960)	345	10	2.99	335	350	334	565,845	192,255,053
전진바이오팜 (110020)	3,965	50	1.28	3,915	4,000	3,840	50,966	199,591,344
크리스에프앤씨 (110790)	4,950	65	1.33	4,905	4,955	4,810	7,162	34,768,055
디아이티 (110990)	14,100	-1000	-6.62	15,100	15,100	13,630	327,252	4,606,415,845
남화산업 (111710)	4,820	0	0	4,820	4,825	4,800	2,439	11,745,540
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,550	50	.15	34,000	34,350	33,300	102,321	3,435,654,650
와이씨켐 (112290)	21,350	-450	-2.06	21,850	21,900	20,950	83,267	1,765,752,475
디젠스 (113810)	975	-10	-1.02	980	985	956	450,315	435,063,122
강원에너지 (114190)	13,200	-150	-1.12	13,940	13,940	12,740	1,342,290	17,811,430,075
그린생명과학 (114450)	3,240	720	28.57	2,520	3,275	2,495	11,369,446	35,116,925,350
폴라리스우노 (114630)	535	0	0	538	538	530	365,776	194,662,946
한솔아이원스 (114810)	9,300	-330	-3.43	9,620	9,620	9,000	264,178	2,425,445,815
아이패밀리에스씨 (114840)	17,220	-50	-.29	17,240	17,330	16,910	57,959	993,017,405
휴맥스 (115160)	1,055	10	.96	1,039	1,059	1,039	49,542	51,934,997
큐리언트 (115180)	11,450	300	2.69	11,030	11,580	10,920	87,150	985,432,845
인포바인 (115310)	68,800	-3700	-5.1	72,400	72,700	67,500	37,595	2,635,329,600
우리넷 (115440)	6,380	-10	-.16	6,470	6,540	6,350	52,623	337,852,280
HLB테라퓨틱스 (115450)	4,105	10	.24	4,085	4,180	4,035	436,649	1,786,491,727
씨유메디칼 (115480)	613	3	.49	607	615	605	95,315	58,157,800
케이씨에스 (115500)	9,480	90	.96	9,840	9,840	9,370	52,161	497,643,920
씨엔플러스 (115530)	539	4	.75	535	545	527	331,130	177,747,691
스타플렉스 (115570)	3,245	-45	-1.37	3,290	3,290	3,235	4,147	13,496,495
이미지스 (115610)	1,227	-39	-3.08	1,278	1,278	1,216	140,033	172,664,324
알파칩스 (117670)	8,140	130	1.62	8,170	8,260	7,850	14,970	119,920,040
티로보틱스 (117730)	11,790	-50	-.42	11,950	12,040	11,710	85,702	1,014,353,660
모트렉스 (118990)	9,120	70	.77	9,110	9,140	9,020	55,892	507,762,955
포메탈 (119500)	3,210	0	0	3,225	3,230	3,185	142,727	456,886,330
인터로조 (119610)	19,710	940	5.01	18,770	19,890	18,520	129,795	2,519,484,530
아이텍 (119830)	6,060	-40	-.66	6,150	6,150	6,060	140,332	853,798,185
지엔씨에너지 (119850)	37,050	-400	-1.07	37,800	38,500	36,200	196,404	7,333,788,575
대정화금 (120240)	14,050	0	0	14,050	14,070	13,660	33,456	462,291,095
골프존홀딩스 (121440)	6,170	110	1.82	6,060	6,180	6,020	230,797	1,409,488,420
나노신소재 (121600)	49,300	750	1.54	48,700	49,400	47,950	38,103	1,855,358,000
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	894	-8	-.89	930	930	891	50,407	45,193,436
에스디시스템 (121890)	1,393	2	.14	1,391	1,400	1,387	32,229	44,951,957
제노레이 (122310)	5,700	100	1.79	5,600	5,700	5,560	11,337	63,678,480
삼기 (122350)	1,400	4	.29	1,392	1,410	1,378	186,748	259,826,832
KX (122450)	4,640	-10	-.22	4,650	4,690	4,585	95,778	441,296,182
예스티 (122640)	19,050	-90	-.47	19,140	19,490	18,180	124,423	2,329,299,410
서진오토모티브 (122690)	2,390	0	0	2,390	2,440	2,350	40,090	95,476,145
와이지엔터테인먼트 (122870)	85,100	300	.35	84,700	86,000	83,000	170,931	14,391,916,350
와이솔 (122990)	6,550	50	.77	6,510	6,580	6,500	100,241	655,242,315
아이윈플러스 (123010)	1,013	-10	-.98	1,063	1,063	1,011	160,458	163,887,723
엠에스오토텍 (123040)	2,940	0	0	2,950	2,965	2,870	309,717	899,157,655
제닉 (123330)	38,750	-450	-1.15	38,800	39,400	37,600	50,540	1,957,514,700
코리아에프티 (123410)	5,270	70	1.35	5,210	5,360	5,100	333,145	1,745,288,895
위메이드플레이 (123420)	10,600	-330	-3.02	11,100	11,300	10,510	533,368	5,800,659,500
이엠넷 (123570)	2,450	-20	-.81	2,465	2,490	2,430	74,380	181,894,185
알톤 (123750)	1,546	1	.06	1,545	1,546	1,539	12,137	18,713,634
뉴온 (123840)	1,212	-11	-.9	1,223	1,247	1,208	23,751	29,160,659
아나패스 (123860)	18,200	70	.39	18,130	18,350	17,900	38,133	693,219,180
아이티센글로벌 (124500)	18,000	-1640	-8.35	20,550	20,600	17,740	1,077,386	19,927,099,495
태웅로직스 (124560)	3,375	-5	-.15	3,400	3,410	3,310	385,857	1,296,840,411
티씨머티리얼즈 (125020)	5,460	-200	-3.53	5,650	5,670	5,440	337,867	1,862,313,900
아모그린텍 (125210)	6,540	0	0	6,550	6,590	6,380	56,090	364,225,770
비나텍 (126340)	29,900	100	.34	29,800	29,900	29,400	16,644	492,427,425
BGF에코머티리얼즈 (126600)	3,125	-10	-.32	3,120	3,130	3,070	63,015	194,657,891
화신정공 (126640)	1,313	6	.46	1,307	1,315	1,296	37,798	49,354,629
하이비젼시스템 (126700)	15,200	-40	-.26	15,150	15,300	15,100	32,199	489,012,880
코칩 (126730)	12,830	-150	-1.16	12,980	13,070	12,710	64,085	821,375,740
제이엔케이글로벌 (126880)	4,070	170	4.36	3,905	4,250	3,905	291,645	1,188,621,778
제이에스링크 (127120)	12,970	-650	-4.77	13,620	13,620	12,450	318,785	4,111,800,765
아시아경제 (127710)	1,142	11	.97	1,118	1,143	1,118	32,800	36,974,332
화인써키트 (127980)	6,040	-20	-.33	6,060	6,080	5,990	30,471	183,456,660
에코캡 (128540)	1,637	0	0	1,637	1,671	1,630	31,977	52,522,807
피제이메탈 (128660)	3,085	0	0	3,085	3,100	3,060	67,774	208,446,015
앱코 (129890)	936	-4	-.43	940	951	928	146,316	136,569,169
대성하이텍 (129920)	4,940	-130	-2.56	5,070	5,080	4,895	87,231	431,228,970
GH신소재 (130500)	2,910	0	0	2,910	2,930	2,850	79,642	229,677,475
나이스디앤비 (130580)	5,560	30	.54	5,510	5,600	5,500	3,520	19,450,310
티피씨글로벌 (130740)	1,766	-15	-.84	1,799	1,799	1,758	17,875	31,589,988
옵투스제약 (131030)	6,510	170	2.68	6,360	6,560	6,360	93,877	608,854,290
시큐브 (131090)	4,395	55	1.27	4,370	4,395	4,285	7,350	31,838,592
티엔엔터테인먼트 (131100)	2,045	15	.74	2,015	2,060	1,982	99,862	200,961,759
딜리 (131180)	1,064	-1	-.09	1,045	1,064	1,045	10,854	11,427,114
대한과학 (131220)	5,190	90	1.76	5,090	5,210	5,060	33,905	175,312,000
티에스이 (131290)	39,500	300	.77	39,200	39,500	38,550	27,410	1,072,996,450
알서포트 (131370)	3,085	0	0	3,080	3,115	3,070	63,627	196,257,747
이브이첨단소재 (131400)	1,743	-91	-4.96	1,760	1,854	1,743	1,717,636	3,071,408,827
파인텍 (131760)	815	2	.25	825	837	810	265,523	218,378,227
두산테스나 (131970)	30,300	2800	10.18	27,850	31,050	26,850	847,160	25,091,660,525
메가엠디 (133750)	2,120	-10	-.47	2,130	2,130	2,100	129,388	273,363,990
이퓨쳐 (134060)	4,580	-60	-1.29	4,605	4,615	4,575	1,302	5,983,295
탑코미디어 (134580)	1,713	1	.06	1,723	1,729	1,696	31,672	53,869,543
원일티엔아이 (136150)	25,850	350	1.37	25,450	26,200	24,800	56,259	1,442,154,950
아셈스 (136410)	11,840	1360	12.98	10,600	12,040	10,600	810,892	9,381,307,085
하림 (136480)	3,170	-15	-.47	3,200	3,200	3,115	708,041	2,224,733,483
윈스테크넷 (136540)	13,130	60	.46	13,220	13,220	12,990	13,099	171,805,085
나래나노텍 (137080)	3,925	905	29.97	3,020	3,925	3,015	611,659	2,347,964,836
피엔티 (137400)	31,800	-100	-.31	32,050	32,200	31,450	103,333	3,274,406,325
넥스트아이 (137940)	390	2	.52	388	394	383	315,967	122,865,130
제이씨케미칼 (137950)	4,000	0	0	4,000	4,020	3,955	29,678	118,277,320
신진에스엠 (138070)	2,425	-10	-.41	2,440	2,455	2,410	41,537	101,559,605
오이솔루션 (138080)	10,070	250	2.55	9,750	10,080	9,700	20,841	206,540,100
협진 (138360)	666	-16	-2.35	684	686	666	114,853	77,138,258
나이벡 (138610)	25,600	750	3.02	24,750	25,900	24,750	100,982	2,565,902,325
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,685	15	.56	2,730	2,730	2,635	14,743	39,449,386
서플러스글로벌 (140070)	2,485	10	.4	2,475	2,507	2,460	36,304	89,936,599
메지온 (140410)	40,900	2950	7.77	37,450	41,700	37,250	295,094	11,888,874,225
카티스 (140430)	2,580	-80	-3.01	2,640	2,650	2,565	53,029	137,662,022
대창스틸 (140520)	2,390	-10	-.42	2,450	2,450	2,365	6,805	16,331,980
알에스오토메이션 (140670)	15,590	120	.78	15,920	15,920	15,450	88,757	1,392,309,610
파크시스템스 (140860)	295,000	-9500	-3.12	301,000	303,000	289,000	45,443	13,520,756,250
비아트론 (141000)	8,950	-130	-1.43	9,080	9,100	8,830	33,477	298,763,315
리가켐바이오 (141080)	138,800	4400	3.27	135,600	142,600	134,000	780,014	107,801,607,250
유니트론텍 (142210)	6,420	0	0	6,400	6,590	6,320	292,347	1,890,797,980
녹십자엠에스 (142280)	4,250	175	4.29	4,110	4,250	4,000	442,747	1,867,858,489
모아라이프플러스 (142760)	1,817	91	5.27	1,726	1,870	1,700	168,446	302,427,053
아이디스 (143160)	16,880	-350	-2.03	17,180	17,180	16,650	11,920	200,221,155
사람인 (143240)	14,620	-270	-1.81	14,920	14,920	14,480	30,025	436,890,465
영우디에스피 (143540)	630	5	.8	625	631	610	49,606	30,721,230
지씨셀 (144510)	21,450	1150	5.67	20,400	21,500	20,300	56,958	1,202,625,900
뉴파워프라즈마 (144960)	6,270	-30	-.48	6,320	6,430	6,210	568,104	3,579,298,025
휴젤 (145020)	355,000	0	0	354,000	358,500	350,000	41,664	14,737,364,000
노브랜드 (145170)	5,440	-10	-.18	5,450	5,470	5,340	42,825	232,029,740
율촌 (146060)	1,454	19	1.32	1,448	1,455	1,423	17,979	25,896,754
비씨엔씨 (146320)	9,730	-70	-.71	9,800	9,810	9,400	123,960	1,184,342,270
피엠티 (147760)	2,290	65	2.92	2,320	2,320	2,200	10,040	22,529,659
제룡산업 (147830)	6,410	-80	-1.23	6,480	6,500	6,340	67,975	434,670,295
세경하이테크 (148150)	6,390	-250	-3.77	6,590	6,610	6,290	673,843	4,305,445,220
알엔투테크놀로지 (148250)	7,020	-180	-2.5	7,360	7,360	7,020	20,374	144,131,710
비큐AI (148780)	2,220	-130	-5.53	2,350	2,355	2,215	1,402,104	3,154,654,721
에이치와이티씨 (148930)	3,800	-45	-1.17	3,845	3,845	3,780	7,098	26,989,515
아바텍 (149950)	8,500	60	.71	8,360	8,540	8,360	5,672	48,052,495
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,100	50	.99	5,100	5,250	5,050	50,092	256,829,255
KG에코솔루션 (151860)	6,910	-220	-3.09	7,120	7,180	6,880	245,025	1,705,794,995
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,760	90	1.17	7,590	7,900	7,560	2,016	15,618,220
우리이앤엘 (153490)	701	0	0	703	704	694	67,556	47,140,175
옵티팜 (153710)	5,170	60	1.17	5,200	5,200	5,030	15,742	80,358,540
아시아종묘 (154030)	2,530	50	2.02	2,480	2,590	2,380	31,885	80,544,456
다산솔루에타 (154040)	1,366	8	.59	1,350	1,368	1,333	52,243	70,467,566
와이엠씨 (155650)	3,530	0	0	3,555	3,555	3,510	18,085	64,011,630
엘앤케이바이오 (156100)	8,000	150	1.91	7,850	8,060	7,830	52,653	419,955,435
아톤 (158430)	9,150	-260	-2.76	9,850	9,880	9,040	917,428	8,617,980,390
아스플로 (159010)	3,775	35	.94	3,745	3,800	3,700	8,070	30,101,287
제로투세븐 (159580)	4,925	105	2.18	4,875	5,310	4,850	553,417	2,771,113,247
에코글로우 (159910)	837	-6	-.71	843	863	790	514,982	426,830,932
하이젠알앤엠 (160190)	35,700	-1400	-3.77	37,550	37,600	35,500	116,667	4,226,867,525
NEW (160550)	2,160	-10	-.46	2,170	2,215	2,130	57,762	124,102,985
싸이맥스 (160980)	13,110	-40	-.3	13,350	13,410	12,810	69,420	901,953,580
필옵틱스 (161580)	34,150	-400	-1.16	34,450	34,550	33,100	197,925	6,678,507,700
신스틸 (162300)	2,285	20	.88	2,250	2,310	2,235	37,490	84,577,480
에어레인 (163280)	18,560	60	.32	18,600	18,630	18,430	46,420	859,648,095
핑거 (163730)	13,030	-500	-3.7	13,830	13,840	13,020	235,680	3,116,356,350
하나머티리얼즈 (166090)	25,450	50	.2	25,400	25,500	24,750	86,368	2,168,726,975
코아스템켐온 (166480)	3,470	160	4.83	3,300	3,600	3,245	389,462	1,331,285,669
내츄럴엔도텍 (168330)	3,770	390	11.54	3,365	4,050	3,365	1,617,432	6,183,087,880
펨트론 (168360)	11,480	-380	-3.2	11,800	11,820	11,300	181,963	2,087,552,685
엠브레인 (169330)	2,240	10	.45	2,230	2,240	2,200	2,316	5,142,905
현대공업 (170030)	5,650	0	0	5,650	5,680	5,610	20,794	117,298,875
파이오링크 (170790)	8,100	-40	-.49	8,220	8,220	7,950	14,803	119,426,365
엘티씨 (170920)	11,580	-690	-5.62	12,510	12,510	11,500	181,641	2,124,864,525
램테크놀러지 (171010)	4,365	25	.58	4,345	4,380	4,280	66,712	289,207,069
선익시스템 (171090)	39,300	-350	-.88	39,200	39,800	38,550	29,825	1,162,040,800
라이온켐텍 (171120)	2,310	25	1.09	2,285	2,350	2,265	69,279	159,912,414
에이엘티 (172670)	7,490	200	2.74	7,310	7,590	7,150	44,417	325,774,945
오파스넷 (173130)	6,820	40	.59	6,770	6,890	6,720	28,406	193,113,160
에프엔씨엔터 (173940)	3,930	30	.77	3,900	3,970	3,865	1,764	6,919,140
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,220	590	5.07	11,630	12,340	11,580	192,271	2,294,652,105
휴먼테크놀로지 (175140)	5,160	40	.78	5,200	5,230	5,090	51,281	265,032,085
아이큐어 (175250)	1,941	47	2.48	1,894	1,989	1,894	157,069	305,187,806
듀켐바이오 (176750)	10,040	0	0	10,030	10,160	9,920	31,085	311,331,710
베셀 (177350)	1,010	-1	-.1	1,011	1,019	950	89,068	89,851,718
파버나인 (177830)	3,005	15	.5	2,990	3,005	2,955	5,449	16,253,485
쓰리에이로직스 (177900)	8,550	210	2.52	8,340	8,830	8,180	3,198,970	27,188,549,800
서진시스템 (178320)	21,000	-850	-3.89	21,900	21,900	20,900	354,801	7,499,524,175
일월지엠엘 (178780)	2,815	25	.9	2,790	2,825	2,790	18,018	50,554,110
엠아이텍 (179290)	8,000	210	2.7	7,860	8,000	7,780	81,395	640,999,035
애드바이오텍 (179530)	2,585	-105	-3.9	2,690	2,690	2,545	300,411	777,524,310
유티아이 (179900)	25,550	-950	-3.58	26,100	27,150	25,300	250,293	6,509,409,400
DXVX (180400)	2,070	0	0	2,070	2,125	2,025	117,110	243,422,421
큐브엔터 (182360)	16,120	-50	-.31	16,110	16,280	15,830	63,138	1,011,608,500
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	67,000	-1800	-2.62	70,300	70,300	65,100	124,640	8,277,336,650
엔지켐생명과학 (183490)	1,141	6	.53	1,148	1,149	1,110	295,411	334,914,984
SGA솔루션즈 (184230)	763	-50	-6.15	781	795	713	8,773,087	6,551,120,484
아이진 (185490)	3,620	-10	-.28	3,630	3,695	3,575	67,237	243,418,603
그린플러스 (186230)	6,770	-30	-.44	6,800	6,800	6,690	44,789	301,269,850
디티앤씨 (187220)	2,850	25	.88	2,825	2,870	2,800	36,741	103,543,695
신화콘텍 (187270)	3,615	0	0	3,605	3,615	3,575	16,797	60,523,950
HLB제넥스 (187420)	3,280	80	2.5	3,175	3,375	3,150	86,908	285,647,052
현대ADM (187660)	2,100	90	4.48	2,050	2,180	1,935	6,239,397	12,845,744,842
나노 (187790)	1,703	197	13.08	1,522	1,748	1,488	1,905,144	3,107,809,710
디바이스 (187870)	11,100	30	.27	11,140	11,140	11,010	3,275	36,261,990
바이오포트 (188040)	16,760	160	.96	16,800	17,100	16,620	65,318	1,101,335,175
세니젠 (188260)	2,485	-15	-.6	2,530	2,780	2,450	236,379	613,674,953
인텔리안테크 (189300)	52,000	400	.78	52,100	52,400	50,300	53,399	2,740,089,200
씨이랩 (189330)	7,550	-80	-1.05	7,630	7,770	7,500	18,649	140,949,860
포시에스 (189690)	2,390	-35	-1.44	2,425	2,445	2,385	286,712	688,530,254
서전기전 (189860)	4,135	15	.36	4,160	4,160	4,090	22,645	93,137,877
흥국에프엔비 (189980)	1,972	-23	-1.15	1,995	2,000	1,969	271,771	536,835,452
나무가 (190510)	14,190	-120	-.84	14,280	14,310	14,100	38,097	540,739,960
코리아에셋투자증권 (190650)	7,680	-30	-.39	7,730	7,730	7,570	22,824	174,647,470
육일씨엔에쓰 (191410)	1,683	2	.12	1,698	1,709	1,680	45,553	76,988,751
테고사이언스 (191420)	18,700	-270	-1.42	18,970	19,500	18,410	6,362	119,178,390
케이사인 (192250)	11,010	20	.18	11,580	12,400	11,010	519,840	6,078,350,065
윈하이텍 (192390)	2,840	10	.35	2,845	2,860	2,810	32,693	92,374,100
오늘이엔엠 (192410)	2,055	-35	-1.67	2,090	2,160	1,999	168,557	347,871,554
슈피겐코리아 (192440)	28,750	50	.17	29,100	29,100	28,250	2,441	69,579,050
링크드 (193250)	565	-2	-.35	567	574	558	147,442	83,142,981
데브시스터즈 (194480)	43,450	-300	-.69	43,400	43,950	42,850	64,128	2,779,845,075
노바렉스 (194700)	21,050	-150	-.71	21,200	21,300	20,700	101,217	2,122,093,825
마니커에프앤지 (195500)	3,150	35	1.12	3,115	3,185	3,090	60,358	188,423,841
HK이노엔 (195940)	43,900	1200	2.81	42,950	44,200	42,750	264,836	11,563,024,800
에이비프로바이오 (195990)	288	10	3.6	280	290	276	1,134,749	321,179,747
알테오젠 (196170)	488,500	2500	.51	482,000	493,000	480,000	400,333	194,545,510,250
HLB펩 (196300)	8,200	20	.24	8,340	8,340	7,910	25,318	207,364,920
코아시아씨엠 (196450)	680	15	2.26	665	680	665	39,327	26,421,874
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,440	0	0	1,455	1,455	1,398	32,834	46,828,856
디지캡 (197140)	2,220	10	.45	2,210	2,235	2,190	16,361	36,204,280
캐프 (198080)	2,560	0	0	2,575	2,580	2,530	58,143	148,579,865
강동씨앤엘 (198440)	1,396	209	17.61	1,196	1,459	1,187	19,716,848	27,521,418,590
한주라이트메탈 (198940)	743	8	1.09	735	749	735	43,801	32,434,923
케이엔알시스템 (199430)	12,610	-200	-1.56	12,780	13,440	12,410	1,195,407	15,402,979,470
뱅크웨어글로벌 (199480)	8,640	-980	-10.19	10,120	10,120	8,620	1,773,225	16,534,286,395
레이저옵텍 (199550)	8,020	-90	-1.11	8,020	8,090	7,820	153,191	1,218,474,610
바이오인프라 (199730)	5,500	-30	-.54	5,470	5,730	5,470	10,131	55,883,065
툴젠 (199800)	30,000	1200	4.17	29,400	30,500	28,600	28,915	864,431,625
제일일렉트릭 (199820)	12,670	-580	-4.38	12,890	12,950	12,510	1,395,581	17,685,465,895
콜마비앤에이치 (200130)	15,180	0	0	15,060	15,190	14,750	52,463	790,683,360
텔콘RF제약 (200230)	6,820	-700	-9.31	7,520	7,970	6,820	929,113	6,963,069,090
아티스트스튜디오 (200350)	10,050	-60	-.59	10,090	10,200	10,000	40,482	407,394,110
에이팩트 (200470)	2,365	15	.64	2,355	2,370	2,250	143,000	327,785,155
휴메딕스 (200670)	55,800	800	1.45	54,800	56,300	54,200	57,674	3,203,654,200
에이디테크놀로지 (200710)	24,150	1300	5.69	23,550	24,650	23,400	644,014	15,455,578,350
비씨월드제약 (200780)	4,470	0	0	4,470	4,480	4,440	25,964	115,846,455
미투온 (201490)	4,635	-305	-6.17	5,220	5,310	4,565	3,147,219	15,254,440,372
에이비온 (203400)	8,530	-420	-4.69	9,000	9,010	8,500	706,394	6,139,109,635
유니온바이오메트릭스 (203450)	3,400	120	3.66	3,280	4,230	3,185	8,287,645	32,179,815,218
드림시큐리티 (203650)	3,810	-10	-.26	3,875	3,945	3,770	467,389	1,793,466,423
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,140	-170	-5.14	3,320	3,350	3,100	920,427	2,943,969,448
제이앤티씨 (204270)	17,240	-300	-1.71	17,480	17,680	17,060	108,131	1,865,591,615
티쓰리 (204610)	2,030	0	0	2,025	2,070	2,015	83,362	169,114,602
글로벌텍스프리 (204620)	7,030	-40	-.57	7,110	7,130	6,940	385,144	2,709,226,600
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,210	8	.67	1,197	1,224	1,190	164,195	198,634,721
엑셈 (205100)	2,390	-10	-.42	2,420	2,420	2,335	1,279,722	3,023,380,204
휴마시스 (205470)	1,454	22	1.54	1,431	1,479	1,422	1,094,324	1,589,123,719
넥써쓰 (205500)	3,865	-135	-3.38	4,025	4,065	3,755	1,104,024	4,257,787,402
베노티앤알 (206400)	2,190	20	.92	2,150	2,215	2,130	171,536	372,634,541
덱스터 (206560)	6,040	-20	-.33	6,070	6,080	6,000	37,375	225,221,825
바디텍메드 (206640)	14,360	220	1.56	14,140	14,480	14,070	73,157	1,048,609,800
유바이오로직스 (206650)	13,450	180	1.36	13,270	13,500	13,100	174,836	2,331,010,400
미스터블루 (207760)	1,708	-3	-.18	1,711	1,790	1,705	1,066,106	1,851,146,688
정다운 (208140)	2,790	-5	-.18	2,795	2,795	2,765	82,526	229,270,087
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,870	65	2.32	2,780	2,970	2,780	29,994	84,892,450
셀바스헬스케어 (208370)	4,410	45	1.03	4,415	4,445	4,335	48,910	215,203,305
썸에이지 (208640)	249	0	0	251	254	246	317,598	79,102,905
포톤 (208710)	2,235	10	.45	2,250	2,250	2,200	25,559	56,682,910
엔지스테크널러지 (208860)	1,875	-19	-1	1,914	1,914	1,850	134,480	250,881,527
와이제이링크 (209640)	7,080	-50	-.7	7,120	7,230	7,040	61,644	437,698,840
캔버스엔 (210120)	4,645	75	1.64	4,685	4,685	4,435	88,649	402,238,569
인카금융서비스 (211050)	12,230	-20	-.16	12,250	12,500	12,090	128,610	1,575,701,365
AP위성 (211270)	12,650	20	.16	12,640	12,670	12,510	25,364	319,671,090
네오오토 (212560)	6,130	-30	-.49	6,160	6,220	6,020	28,293	172,199,200
아이에스티이 (212710)	8,900	-40	-.45	8,870	9,040	8,750	52,576	464,625,885
덕산네오룩스 (213420)	40,850	-450	-1.09	40,350	41,100	39,100	474,524	19,021,345,475
클래시스 (214150)	59,400	-600	-1	60,000	60,300	58,500	108,903	6,442,147,500
헥토이노베이션 (214180)	15,080	-140	-.92	15,270	15,380	14,940	64,005	966,952,820
라파스 (214260)	16,550	750	4.75	15,700	16,640	15,650	64,036	1,046,859,040
FSN (214270)	2,790	-50	-1.76	2,875	2,910	2,775	481,251	1,359,246,706
케어젠 (214370)	50,400	2900	6.11	47,250	51,800	47,100	484,216	24,015,660,475
아이쓰리시스템 (214430)	118,100	1700	1.46	117,200	120,000	115,600	31,461	3,724,574,600
파마리서치 (214450)	578,000	4000	.7	574,000	586,000	570,000	57,712	33,281,549,000
더바이오메드 (214610)	6,180	290	4.92	5,950	6,360	5,680	156,063	951,658,060
디알텍 (214680)	1,786	76	4.44	1,710	1,951	1,685	4,501,601	8,217,614,899
골프존 (215000)	74,200	-400	-.54	73,800	74,600	73,600	14,454	1,070,129,450
솔디펜스 (215090)	845	-8	-.94	859	883	843	1,144,316	982,683,047
로보로보 (215100)	5,050	-90	-1.75	5,170	5,220	5,030	294,326	1,494,914,420
메가스터디교육 (215200)	51,000	0	0	50,600	51,000	50,000	19,453	985,435,600
우리산업 (215360)	9,440	50	.53	9,450	9,480	9,320	15,693	147,238,520
우정바이오 (215380)	1,819	123	7.25	1,697	1,851	1,657	231,474	411,201,605
토박스코리아 (215480)	2,400	15	.63	2,450	2,450	2,360	14,917	35,452,685
신라젠 (215600)	3,080	85	2.84	3,030	3,165	2,995	1,321,311	4,082,699,362
이노인스트루먼트 (215790)	446	0	0	445	449	444	37,418	16,666,270
인크로스 (216050)	8,320	-80	-.95	8,480	8,490	8,180	49,483	408,092,745
제테마 (216080)	7,080	120	1.72	6,960	7,130	6,910	74,365	521,456,710
제너셈 (217190)	7,350	40	.55	7,310	7,350	7,130	31,156	225,592,250
넵튠 (217270)	7,700	-110	-1.41	7,860	7,880	7,600	117,263	899,755,165
싸이토젠 (217330)	2,995	10	.34	2,985	3,040	2,960	81,965	245,943,997
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,806	52	2.96	1,760	1,815	1,733	138,952	247,736,091
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,480	30	2.07	1,500	1,500	1,438	268,356	393,724,934
원익피앤이 (217820)	3,005	-70	-2.28	3,065	3,075	2,920	234,514	706,624,200
미래생명자원 (218150)	3,775	60	1.62	3,745	3,785	3,705	89,384	335,025,475
RFHIC (218410)	28,650	350	1.24	28,500	28,950	28,150	188,045	5,368,547,175
타이거일렉 (219130)	13,500	70	.52	13,320	13,500	13,070	28,197	373,597,070
링크제니시스 (219420)	5,250	100	1.94	5,170	5,260	5,090	24,381	126,297,430
디와이디 (219550)	377	34	9.91	351	419	343	7,128,363	2,732,558,848
한국비티비 (219750)	1,284	1	.08	1,283	1,310	1,240	187,780	236,435,244
퓨쳐켐 (220100)	18,320	450	2.52	18,020	18,670	17,970	260,254	4,777,572,715
핸디소프트 (220180)	2,915	400	15.9	2,550	3,050	2,515	1,191,971	3,341,099,691
켐트로스 (220260)	4,415	15	.34	4,390	4,485	4,370	51,942	228,357,065
유투바이오 (221800)	3,200	20	.63	3,180	3,230	3,115	38,339	121,895,865
하이즈항공 (221840)	1,953	9	.46	1,962	1,968	1,923	9,148	17,734,441
케이디켐 (221980)	11,550	50	.43	11,440	11,550	11,420	846	9,733,040
코스맥스엔비티 (222040)	4,480	35	.79	4,430	4,485	4,290	51,759	226,833,575
씨아이에스 (222080)	7,400	20	.27	7,400	7,450	7,230	174,882	1,283,150,040
팬젠 (222110)	6,330	100	1.61	6,260	6,370	5,980	20,832	131,195,315
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	924	42	4.76	882	935	879	101,138	92,337,749
심텍 (222800)	25,000	-750	-2.91	25,650	25,800	24,450	576,812	14,359,380,875
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,080	70	1.75	4,030	4,080	3,970	41,002	164,576,573
드림씨아이에스 (223250)	3,625	-30	-.82	3,635	3,690	3,420	209,709	756,191,857
딥마인드 (223310)	5,660	-230	-3.9	5,920	6,060	5,610	294,226	1,695,599,735
더코디 (224060)	2,990	55	1.87	2,935	2,995	2,900	8,136	24,055,140
에이텍모빌리티 (224110)	12,170	80	.66	12,150	12,190	11,890	33,966	408,620,610
LK삼양 (225190)	2,100	15	.72	2,060	2,120	2,060	179,280	375,210,741
제놀루션 (225220)	2,180	0	0	2,180	2,205	2,120	93,872	202,529,010
케이엠제약 (225430)	631	1	.16	635	657	617	96,460	60,438,083
에이치씨보광산업 (225530)	3,780	25	.67	3,755	3,805	3,675	28,518	107,016,635
넥슨게임즈 (225570)	14,220	0	0	14,220	14,330	14,060	108,599	1,538,236,210
패션플랫폼 (225590)	982	0	0	986	986	977	14,429	14,137,649
신테카바이오 (226330)	6,980	250	3.71	6,800	7,010	6,710	100,563	693,185,955
본느 (226340)	950	-13	-1.35	969	973	940	131,879	125,337,538
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,230	530	7.91	6,760	7,360	6,740	1,156,432	8,262,548,750
엠디바이스 (226590)	10,780	-190	-1.73	11,020	11,060	10,600	91,346	979,428,075
올릭스 (226950)	38,250	1450	3.94	37,100	39,200	36,450	408,085	15,511,478,000
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,177	-24	-2	1,220	1,220	1,170	38,942	46,141,828
엔투텍 (227950)	369	-1	-.27	370	373	366	144,032	52,985,627
동양파일 (228340)	2,000	-20	-.99	2,025	2,035	1,996	24,699	49,536,257
레이 (228670)	7,860	-10	-.13	7,870	7,880	7,750	45,864	358,032,875
지노믹트리 (228760)	13,390	440	3.4	12,920	13,650	12,860	172,118	2,292,246,090
레이언스 (228850)	6,660	60	.91	6,610	6,760	6,560	15,679	104,194,785
젠큐릭스 (229000)	1,746	-41	-2.29	1,771	1,789	1,715	175,870	306,067,931
에치에프알 (230240)	16,490	-230	-1.38	16,650	16,710	16,200	92,547	1,516,699,180
에코마케팅 (230360)	10,200	-240	-2.3	10,250	10,490	10,070	318,691	3,269,844,440
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,690	1390	13.5	10,360	11,830	10,100	5,279,848	59,227,939,720
라온테크 (232680)	7,240	0	0	7,210	7,330	7,110	45,962	331,690,500
아이티센피엔에스 (232830)	2,555	25	.99	2,530	2,570	2,495	35,330	89,223,635
싸이닉솔루션 (234030)	11,460	-1300	-10.19	12,380	12,700	11,300	3,995,987	47,448,483,965
폴라리스세원 (234100)	1,420	50	3.65	1,400	1,585	1,393	47,133,090	71,242,466,596
에스트래픽 (234300)	4,050	-10	-.25	4,125	4,125	4,005	97,322	392,417,047
헥토파이낸셜 (234340)	27,000	150	.56	28,350	28,650	26,350	419,653	11,445,659,225
녹십자웰빙 (234690)	9,500	260	2.81	9,350	9,500	9,180	43,357	407,072,250
자이글 (234920)	5,950	40	.68	6,090	6,220	5,920	379,917	2,292,265,965
메드팩토 (235980)	4,240	270	6.8	3,995	4,240	3,980	350,761	1,451,353,861
슈프리마 (236200)	34,250	750	2.24	33,550	34,450	32,900	30,215	1,014,665,250
엔비티 (236810)	3,450	-165	-4.56	3,660	3,705	3,415	731,873	2,581,819,734
에스티팜 (237690)	88,900	1000	1.14	88,100	89,800	87,100	170,513	15,099,386,600
피앤씨테크 (237750)	4,585	15	.33	4,575	4,635	4,505	21,589	98,314,710
플레이디 (237820)	5,250	-10	-.19	5,240	5,270	5,200	33,317	174,684,500
클리오 (237880)	16,260	-10	-.06	16,270	16,300	16,040	90,343	1,458,076,730
앤디포스 (238090)	2,180	35	1.63	2,125	2,180	2,110	40,546	87,115,675
얼라인드 (238120)	3,405	65	1.95	3,335	3,580	3,300	160,660	550,243,668
비피도 (238200)	3,560	70	2.01	3,485	3,580	3,445	6,000	21,069,445
힘스 (238490)	3,600	-100	-2.7	3,700	3,725	3,595	210,679	767,554,460
이스트에이드 (239340)	2,230	0	0	2,205	2,350	2,185	150,113	337,678,680
에이치엘사이언스 (239610)	12,280	-30	-.24	12,310	12,440	12,190	3,046	37,329,905
피엔에이치테크 (239890)	5,580	30	.54	5,470	5,660	5,460	81,900	455,521,090
동방메디컬 (240550)	12,370	-200	-1.59	12,590	12,690	12,150	296,597	3,646,456,355
유진테크놀로지 (240600)	4,210	25	.6	4,250	4,265	4,150	6,578	27,657,837
원익IPS (240810)	30,100	600	2.03	29,400	30,350	28,700	393,528	11,698,405,425
DSC인베스트먼트 (241520)	7,100	-130	-1.8	7,160	7,290	7,020	235,877	1,673,434,350
유니테크노 (241690)	2,965	0	0	2,965	2,975	2,935	31,404	92,776,681
코스메카코리아 (241710)	68,400	700	1.03	67,400	68,900	66,000	63,812	4,332,464,300
메카로 (241770)	13,660	-640	-4.48	14,240	14,520	13,460	51,161	700,718,730
티이엠씨씨엔에스 (241790)	7,350	-200	-2.65	7,500	7,530	7,220	50,111	367,068,370
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,600	-120	-1.12	10,710	10,840	10,480	26,390	278,633,335
나무기술 (242040)	1,604	7	.44	1,584	1,607	1,576	214,884	340,896,450
휴온스 (243070)	30,600	50	.16	30,550	31,100	30,450	38,835	1,194,787,175
신흥에스이씨 (243840)	3,985	-115	-2.8	4,105	4,115	3,890	355,628	1,407,087,628
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)	1,556	-7	-.45	1,555	1,572	1,533	232,010	358,509,781
티앤알바이오팹 (246710)	4,795	-135	-2.74	4,930	5,020	4,780	342,824	1,686,093,822
아스타 (246720)	5,480	270	5.18	5,210	5,550	5,120	39,228	211,633,800
SCL사이언스 (246960)	2,910	-50	-1.69	2,995	2,995	2,910	38,442	112,786,958
에코프로비엠 (247540)	102,900	200	.19	104,100	105,300	101,300	283,178	29,162,579,400
나노씨엠에스 (247660)	5,490	50	.92	5,440	5,670	5,400	14,296	78,543,670
보라티알 (250000)	10,120	-40	-.39	10,250	10,250	10,050	24,023	243,059,180
모비스 (250060)	2,665	30	1.14	2,630	2,670	2,620	117,585	311,327,068
예선테크 (250930)	528	14	2.72	540	540	514	57,183	30,144,086
바이오에프디엔씨 (251120)	19,520	470	2.47	19,060	19,700	18,840	40,431	780,908,840
와이엠티 (251370)	9,780	380	4.04	9,400	9,900	9,280	37,590	362,538,470
브이원텍 (251630)	5,260	-40	-.75	5,280	5,330	5,160	40,780	213,924,365
펌텍코리아 (251970)	62,000	100	.16	63,000	63,000	61,100	34,830	2,145,876,950
세화피앤씨 (252500)	870	-10	-1.14	880	881	848	265,740	228,881,960
샘씨엔에스 (252990)	4,980	120	2.47	4,855	5,010	4,770	308,259	1,509,436,576
스튜디오드래곤 (253450)	47,100	550	1.18	46,750	47,250	46,050	63,482	2,961,867,650
네오셈 (253590)	9,100	240	2.71	8,870	9,190	8,720	235,078	2,103,769,175
수젠텍 (253840)	6,820	260	3.96	6,570	7,200	6,520	865,804	5,957,384,520
자비스 (254120)	1,435	11	.77	1,426	1,443	1,411	42,403	60,320,281
미래반도체 (254490)	19,190	-410	-2.09	19,370	19,500	18,610	247,193	4,709,398,020
SG (255220)	2,000	-10	-.5	2,005	2,020	1,963	981,862	1,952,027,685
야스 (255440)	7,900	-230	-2.83	8,070	8,090	7,850	22,563	179,281,720
한독크린텍 (256150)	6,200	20	.32	6,230	6,230	6,090	9,349	57,192,090
포인트엔지니어링 (256630)	1,170	-12	-1.02	1,179	1,179	1,159	83,770	97,935,083
한국비엔씨 (256840)	5,450	210	4.01	5,200	5,600	5,120	1,577,298	8,542,531,360
킵스파마 (256940)	16,910	60	.36	16,850	16,910	16,210	175,467	2,896,428,000
피엔티엠에스 (257370)	3,030	25	.83	3,005	3,060	2,990	27,372	82,639,809
실리콘투 (257720)	52,800	-100	-.19	52,900	53,100	51,400	778,358	40,814,740,550
케일럼 (258610)	1,835	-49	-2.6	1,866	1,875	1,835	45,390	83,751,256
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,910	110	1.25	8,800	9,300	8,720	117,334	1,042,646,950
알리코제약 (260660)	4,810	325	7.25	4,450	5,140	4,450	3,744,386	18,142,095,579
씨티케이 (260930)	6,820	-200	-2.85	6,920	7,050	6,590	1,756,463	11,965,990,765
에스앤디 (260970)	109,300	2300	2.15	107,500	112,000	106,600	84,288	9,271,758,900
덴티스 (261200)	6,680	0	0	6,660	6,700	6,580	28,511	188,814,460
차백신연구소 (261780)	3,210	80	2.56	3,130	3,280	3,130	191,378	616,448,447
에이프로 (262260)	7,090	200	2.9	6,900	7,200	6,900	175,114	1,243,896,500
아이퀘스트 (262840)	2,395	0	0	2,395	2,410	2,350	18,080	43,062,650
디케이앤디 (263020)	2,920	-10	-.34	2,945	2,960	2,900	21,327	62,239,330
유틸렉스 (263050)	1,955	64	3.38	1,920	1,974	1,876	547,896	1,055,025,579
덕우전자 (263600)	4,740	-10	-.21	4,750	4,755	4,675	23,555	110,786,375
디알젬 (263690)	5,690	80	1.43	5,610	5,700	5,570	30,874	174,963,180
케어랩스 (263700)	5,700	220	4.01	5,420	5,900	5,290	516,061	2,903,703,280
디앤씨미디어 (263720)	17,900	0	0	17,800	18,130	17,580	30,679	544,894,560
펄어비스 (263750)	39,550	1000	2.59	38,650	39,750	38,450	155,114	6,084,492,750
유에스티 (263770)	2,105	35	1.69	2,070	2,130	2,070	23,961	50,254,914
데이타솔루션 (263800)	5,570	-20	-.36	5,610	5,680	5,510	117,199	651,658,810
상신전자 (263810)	3,155	20	.64	3,135	3,165	3,115	28,290	88,789,540
지니언스 (263860)	22,450	350	1.58	22,600	23,700	22,000	54,540	1,241,255,750
휴엠앤씨 (263920)	1,075	0	0	1,090	1,091	1,051	89,586	95,739,697
유비쿼스 (264450)	8,220	30	.37	8,160	8,240	8,100	22,610	184,415,380
씨앤지하이테크 (264660)	12,500	150	1.21	12,530	12,530	12,210	30,644	377,238,975
이랜시스 (264850)	4,830	70	1.47	4,890	5,050	4,750	400,973	1,955,889,065
AP시스템 (265520)	18,410	-170	-.91	18,580	18,590	18,070	177,177	3,238,938,435
영화테크 (265560)	8,150	-10	-.12	8,160	8,170	8,020	10,705	86,640,795
엔에프씨 (265740)	11,090	-150	-1.33	11,260	11,400	10,640	189,577	2,089,072,025
나인테크 (267320)	3,900	-240	-5.8	4,100	4,145	3,900	3,164,460	12,628,914,829
배럴 (267790)	4,470	5	.11	4,470	4,470	4,405	5,938	26,350,560
매일유업 (267980)	38,750	50	.13	38,600	39,050	38,500	2,105	81,305,525
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,407	-16	-1.12	1,413	1,446	1,381	935,920	1,307,145,008
에브리봇 (270660)	17,140	700	4.26	17,920	18,460	17,010	751,072	13,342,703,795
뉴트리 (270870)	6,590	-230	-3.37	6,970	7,280	6,540	729,009	5,064,326,000
팸텍 (271830)	1,977	148	8.09	1,829	2,165	1,798	6,969,029	14,263,611,946
케이엔제이 (272110)	18,670	-330	-1.74	18,900	18,900	18,060	79,153	1,465,897,040
이녹스첨단소재 (272290)	25,100	50	.2	25,500	25,500	24,550	170,166	4,248,938,200
와이즈버즈 (273060)	1,119	-7	-.62	1,124	1,127	1,100	171,495	190,517,846
와이엠텍 (273640)	9,390	0	0	9,390	9,490	9,300	14,642	136,997,010
켄코아에어로스페이스 (274090)	11,930	40	.34	11,970	11,990	11,790	40,625	482,676,625
이노시뮬레이션 (274400)	5,080	-20	-.39	5,050	5,150	5,030	13,213	67,032,940
에스에스알 (275630)	3,400	20	.59	3,390	3,445	3,315	11,658	39,323,025
스코넥 (276040)	2,490	-810	-24.55	3,175	3,230	2,410	8,431,091	21,890,945,762
한울앤제주 (276730)	2,115	30	1.44	2,085	2,150	2,075	34,957	73,372,230
린드먼아시아 (277070)	5,040	40	.8	5,010	5,060	4,910	8,369	41,699,120
인산가 (277410)	1,388	40	2.97	1,357	1,388	1,334	310,697	425,200,902
레인보우로보틱스 (277810)	273,000	-3000	-1.09	282,000	284,500	271,000	245,312	67,763,416,250
티에스아이 (277880)	5,320	-10	-.19	5,330	5,360	5,280	34,820	185,048,690
천보 (278280)	40,200	250	.63	40,000	40,350	39,150	17,385	691,618,725
HLB바이오스텝 (278650)	1,506	33	2.24	1,480	1,515	1,462	290,001	433,259,591
미디어젠 (279600)	13,500	100	.75	13,410	13,510	12,510	14,274	190,094,990
레이크머티리얼즈 (281740)	11,770	50	.43	11,820	11,840	11,640	106,890	1,252,104,700
금양그린파워 (282720)	10,030	-120	-1.18	10,050	10,150	9,950	18,171	182,520,980
코윈테크 (282880)	12,540	160	1.29	12,310	12,540	12,270	14,249	176,345,775
카이노스메드 (284620)	1,093	-1	-.09	1,094	1,137	1,068	65,196	71,093,046
노바텍 (285490)	19,840	-810	-3.92	20,250	20,300	19,510	126,576	2,513,713,575
진영 (285800)	2,310	0	0	2,300	2,310	2,255	45,687	104,076,980
나노실리칸첨단소재 (286750)	1,988	-12	-.6	1,996	2,110	1,971	199,364	404,565,285
인투셀 (287840)	27,300	450	1.68	26,500	28,400	26,100	480,523	13,082,774,750
브릿지바이오테라퓨틱스 (288330)	2,770	-130	-4.48	2,885	2,970	2,745	2,033,735	5,720,541,921
에스퓨얼셀 (288620)	11,310	-90	-.79	11,400	11,480	11,120	16,541	186,061,895
모아데이타 (288980)	1,334	-12	-.89	1,348	1,350	1,309	108,371	143,101,517
아이스크림에듀 (289010)	1,945	-3	-.15	1,957	1,960	1,936	85,475	166,140,608
SV인베스트먼트 (289080)	1,651	-11	-.66	1,662	1,675	1,635	103,462	170,318,082
자이언트스텝 (289220)	7,270	-370	-4.84	7,650	7,650	7,190	134,852	983,743,765
웨이비스 (289930)	9,260	290	3.23	9,010	9,270	8,900	61,368	559,612,780
트윔 (290090)	10,010	-80	-.79	10,250	10,670	9,990	416,609	4,301,999,710
DH오토리드 (290120)	2,835	15	.53	2,835	2,860	2,790	14,928	42,060,773
휴네시온 (290270)	3,740	-15	-.4	3,775	3,775	3,715	29,106	108,578,700
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,180	500	29.76	1,740	2,180	1,707	1,309,591	2,723,126,706
디케이티 (290550)	6,670	-30	-.45	6,680	6,750	6,570	62,479	414,046,690
신시웨이 (290560)	7,030	230	3.38	6,800	7,050	6,800	16,762	116,758,465
엘앤씨바이오 (290650)	32,300	1250	4.03	31,300	32,750	30,700	430,735	13,783,331,350
네오펙트 (290660)	1,391	-6	-.43	1,398	1,610	1,321	1,741,086	2,569,588,917
대보마그네틱 (290670)	18,040	-290	-1.58	18,450	18,670	18,030	29,140	529,190,940
소룩스 (290690)	4,450	115	2.65	4,335	5,110	4,180	2,964,655	13,716,766,962
푸드나무 (290720)	2,195	60	2.81	2,190	2,215	2,130	33,822	73,844,065
액트로 (290740)	5,610	80	1.45	5,530	5,610	5,460	5,511	30,504,220
엔피 (291230)	1,615	-5	-.31	1,631	1,640	1,606	43,121	69,752,463
압타머사이언스 (291650)	1,253	43	3.55	1,209	1,269	1,200	1,246,393	1,545,021,946
핀텔 (291810)	2,660	5	.19	2,655	2,700	2,520	60,702	160,454,385
카카오게임즈 (293490)	17,370	-50	-.29	17,580	17,660	17,250	164,471	2,855,932,445
나우IB (293580)	1,404	8	.57	1,396	1,418	1,384	458,452	640,048,489
압타바이오 (293780)	10,440	320	3.16	10,120	11,120	10,020	3,514,510	37,304,809,375
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,275	-175	-3.93	4,435	4,500	4,220	240,688	1,036,192,525
쿠콘 (294570)	48,800	400	.83	51,100	51,100	47,900	1,255,824	61,825,335,850
서남 (294630)	2,935	-10	-.34	2,980	2,980	2,935	98,494	290,702,696
에이치브이엠 (295310)	33,700	450	1.35	33,400	33,950	32,700	266,086	8,912,789,400
이노룰스 (296640)	7,450	60	.81	7,390	7,490	7,280	17,986	132,760,100
씨에스베어링 (297090)	7,070	-30	-.42	7,120	7,120	6,980	75,531	531,591,840
알로이스 (297570)	906	6	.67	917	917	896	6,429	5,798,120
HB솔루션 (297890)	2,350	-25	-1.05	2,375	2,385	2,315	363,895	849,526,046
에스씨엠생명과학 (298060)	883	-2	-.23	889	1,070	875	2,084,479	2,030,254,093
에이비엘바이오 (298380)	73,000	2900	4.14	71,200	73,400	69,800	1,110,907	79,904,096,200
더네이쳐홀딩스 (298540)	12,640	160	1.28	12,480	12,680	12,330	46,731	587,700,165
슈어소프트테크 (298830)	5,400	-40	-.74	5,470	5,490	5,370	198,788	1,074,140,200
하나기술 (299030)	22,100	-300	-1.34	22,450	22,950	22,100	26,187	583,144,200
더블유에스아이 (299170)	1,693	-1	-.06	1,717	1,717	1,678	85,476	144,236,167
셀리드 (299660)	4,170	105	2.58	4,065	4,415	4,010	2,189,106	9,274,838,046
위지윅스튜디오 (299900)	1,021	9	.89	1,015	1,032	1,002	673,013	685,228,616
플리토 (300080)	10,990	-120	-1.08	11,060	11,330	10,660	65,303	715,970,415
라온피플 (300120)	3,980	-40	-1	3,995	4,180	3,945	100,315	401,988,790
바이브컴퍼니 (301300)	5,280	-50	-.94	5,310	5,410	5,200	29,443	154,157,425
이노메트리 (302430)	7,640	-130	-1.67	7,840	7,840	7,640	36,659	282,093,650
리메드 (302550)	3,465	95	2.82	3,365	3,470	3,365	80,771	276,100,450
지니틱스 (303030)	1,010	7	.7	1,003	1,014	996	71,987	72,290,296
프로티아 (303360)	3,180	35	1.11	3,125	3,190	3,110	7,101	22,372,403
이노뎁 (303530)	6,570	-30	-.45	6,600	6,700	6,520	12,031	79,000,215
동국생명과학 (303810)	9,070	110	1.23	8,960	9,090	8,870	67,403	607,298,330
솔트룩스 (304100)	43,650	-250	-.57	43,250	45,000	42,550	201,056	8,724,744,600
에스바이오메딕스 (304360)	21,600	1400	6.93	20,350	22,100	20,000	106,718	2,243,443,775
피플바이오 (304840)	2,560	150	6.22	2,410	2,700	2,405	800,457	2,066,507,948
마이크로디지탈 (305090)	10,090	80	.8	10,000	10,150	9,920	51,729	519,461,210
에스제이그룹 (306040)	4,625	-110	-2.32	4,945	5,170	4,520	1,078,382	5,253,172,708
네온테크 (306620)	2,180	10	.46	2,195	2,195	2,135	142,533	308,317,083
아이엘 (307180)	2,630	60	2.33	2,570	2,635	2,550	33,939	87,627,715
원바이오젠 (307280)	5,440	-30	-.55	5,470	5,470	5,350	21,707	117,373,980
국전약품 (307750)	4,680	1080	30	3,625	4,680	3,625	18,901,442	83,689,380,030
비투엔 (307870)	1,740	187	12.04	1,557	1,883	1,462	9,332,217	15,821,466,498
컴퍼니케이 (307930)	6,230	-20	-.32	6,230	6,270	6,100	72,209	445,154,070
바이젠셀 (308080)	3,990	-10	-.25	4,010	4,365	3,840	2,582,735	10,526,217,955
형지글로벌 (308100)	4,630	-150	-3.14	4,880	4,880	4,545	820,782	3,833,085,563
셀비온 (308430)	26,000	800	3.17	25,500	26,350	25,000	232,253	5,991,423,300
오하임앤컴퍼니 (309930)	3,040	30	1	3,100	3,115	3,010	48,259	147,923,605
LB인베스트먼트 (309960)	5,070	140	2.84	4,930	5,140	4,850	113,544	566,065,975
애니플러스 (310200)	5,760	60	1.05	5,690	5,770	5,520	400,936	2,259,873,595
보로노이 (310210)	127,700	3000	2.41	124,200	129,400	123,900	125,418	15,876,629,000
디와이씨 (310870)	1,442	-8	-.55	1,450	1,458	1,432	34,133	49,104,490
지오엘리먼트 (311320)	6,740	-50	-.74	6,800	6,810	6,640	24,664	164,791,220
네오크레마 (311390)	5,500	-90	-1.61	5,550	5,580	5,440	49,019	268,758,005
CJ 바이오사이언스 (311690)	11,300	1400	14.14	9,870	12,300	9,760	1,589,496	18,088,520,695
에이에프더블류 (312610)	1,245	-27	-2.12	1,263	1,280	1,245	18,244	22,828,283
캐리 (313760)	4,805	-70	-1.44	4,875	4,930	4,705	93,135	449,517,540
지놈앤컴퍼니 (314130)	3,035	-10	-.33	3,045	3,090	2,980	167,095	503,690,535
알피바이오 (314140)	6,180	50	.82	6,100	6,250	6,050	24,244	148,251,295
바이오다인 (314930)	14,740	40	.27	14,810	14,860	14,480	51,567	758,611,170
딥노이드 (315640)	5,820	90	1.57	5,770	5,820	5,650	84,264	485,208,830
라닉스 (317120)	2,005	-10	-.5	2,020	2,030	1,985	82,107	164,474,948
TS트릴리온 (317240)	237	1	.42	233	238	230	919,441	214,409,001
덕산테코피아 (317330)	15,390	70	.46	15,450	15,550	15,060	69,841	1,063,655,125
캐리소프트 (317530)	5,000	-40	-.79	5,040	5,050	4,930	10,844	54,120,325
퀀타매트릭스 (317690)	5,670	100	1.8	5,860	6,550	5,630	18,463,070	112,773,861,015
엑스페릭스 (317770)	3,965	15	.38	3,950	4,050	3,835	364,433	1,431,504,230
에스피시스템스 (317830)	7,020	-60	-.85	7,080	7,080	6,900	30,916	215,574,605
대모 (317850)	7,590	50	.66	7,540	7,590	7,470	13,967	104,954,805
엔바이오니아 (317870)	14,000	-190	-1.34	14,200	14,300	13,970	10,121	142,306,990
KBG (318000)	4,510	-5	-.11	4,480	4,510	4,465	15,475	69,418,110
팜스빌 (318010)	4,050	15	.37	4,035	4,050	3,900	14,805	58,965,475
포인트모바일 (318020)	4,895	-25	-.51	4,920	5,040	4,795	32,411	157,812,780
셀바이오휴먼텍 (318160)	7,110	30	.42	7,000	7,150	6,850	46,347	321,955,300
비비씨 (318410)	10,100	-110	-1.08	10,290	10,300	10,050	4,945	49,947,120
현대무벡스 (319400)	4,980	-150	-2.92	5,140	5,180	4,970	621,676	3,118,984,537
피에스케이 (319660)	20,850	550	2.71	20,500	21,150	19,750	418,798	8,593,583,270
한울반도체 (320000)	2,450	-60	-2.39	2,500	2,520	2,425	204,494	504,362,933
프로이천 (321260)	2,060	10	.49	2,055	2,060	2,015	43,989	89,504,225
센서뷰 (321370)	1,418	-11	-.77	1,429	1,437	1,395	346,038	488,443,588
티움바이오 (321550)	5,280	200	3.94	5,080	5,340	4,975	82,790	432,591,105
아티스트컴퍼니 (321820)	7,090	-160	-2.21	7,200	7,270	7,030	71,501	507,858,115
LS티라유텍 (322180)	5,250	20	.38	5,290	5,290	5,200	48,787	255,496,230
오로스테크놀로지 (322310)	20,600	600	3	20,100	20,650	19,760	28,518	573,500,080
제이엘케이 (322510)	6,560	20	.31	6,520	6,700	6,390	96,291	626,937,965
코퍼스코리아 (322780)	1,123	57	5.35	1,077	1,136	1,056	203,334	224,361,842
태성 (323280)	27,600	100	.36	27,500	28,000	27,000	125,867	3,463,536,300
다원넥스뷰 (323350)	7,410	-20	-.27	7,350	7,410	7,180	44,626	324,877,870
박셀바이오 (323990)	10,150	430	4.42	9,730	10,270	9,720	323,785	3,260,488,835
RF머트리얼즈 (327260)	6,200	130	2.14	6,070	6,200	5,940	27,483	166,898,070
루닛 (328130)	47,550	1300	2.81	46,500	48,050	45,850	201,239	9,454,372,150
솔트웨어 (328380)	1,188	-12	-1	1,210	1,210	1,180	59,910	71,007,522
위더스제약 (330350)	7,970	300	3.91	7,620	8,000	7,550	134,524	1,058,512,185
스톤브릿지벤처스 (330730)	4,640	-65	-1.38	4,705	4,775	4,620	50,890	237,093,503
네패스아크 (330860)	14,430	100	.7	14,330	14,480	13,850	75,662	1,074,844,845
포커스에이아이 (331380)	2,510	-80	-3.09	2,710	2,765	2,470	210,913	546,370,960
밸로프 (331520)	639	9	1.43	630	641	623	312,257	197,693,978
아우토크립트 (331740)	29,500	-1050	-3.44	31,700	32,900	28,850	3,423,137	106,692,098,725
셀레믹스 (331920)	3,320	45	1.37	3,275	3,390	3,215	38,377	125,972,130
누보 (332290)	1,265	-9	-.71	1,275	1,297	1,252	55,360	69,934,144
아이디피 (332370)	4,845	55	1.15	4,765	4,845	4,750	3,041	14,605,845
PS일렉트로닉스 (332570)	3,145	15	.48	3,140	3,210	3,135	503,852	1,596,047,532
모코엠시스 (333050)	1,433	-21	-1.44	1,453	1,453	1,425	41,684	59,797,431
일승 (333430)	4,090	5	.12	4,455	4,725	4,090	7,205,989	32,239,953,630
엔시스 (333620)	7,200	40	.56	7,160	7,220	7,120	10,915	78,195,750
프레스티지바이오로직스 (334970)	4,290	0	0	4,245	4,360	4,220	221,173	946,149,045
프리시젼바이오 (335810)	2,975	-15	-.5	3,010	3,010	2,890	47,759	139,897,960
윙스풋 (335870)	1,959	-11	-.56	1,970	2,000	1,900	16,126	31,584,646
비올 (335890)	12,500	-10	-.08	12,500	12,550	12,500	135,036	1,688,314,875
웨이버스 (336060)	1,174	8	.69	1,170	1,177	1,140	282,573	327,942,645
원텍 (336570)	12,660	-40	-.31	12,530	12,880	12,520	470,265	5,966,492,565
탑런토탈솔루션 (336680)	4,185	30	.72	4,165	4,215	4,115	53,616	223,895,098
젝시믹스 (337930)	6,450	40	.62	6,410	6,500	6,240	135,382	862,994,490
뷰노 (338220)	18,840	350	1.89	18,450	18,850	18,340	40,617	757,364,825
와이바이오로직스 (338840)	12,640	70	.56	12,660	12,940	12,000	203,847	2,558,986,050
아이비김영 (339950)	2,115	-10	-.47	2,120	2,135	2,080	90,417	190,004,995
다보링크 (340360)	1,526	-18	-1.17	1,544	1,551	1,492	275,214	417,551,580
세림B&G (340440)	1,797	-48	-2.6	1,847	1,859	1,785	433,495	779,534,829
지씨지놈 (340450)	9,120	-20	-.22	9,130	9,180	8,920	172,691	1,557,365,835
티앤엘 (340570)	59,000	200	.34	59,200	59,500	58,200	31,657	1,868,704,850
시선AI (340810)	4,075	-95	-2.28	4,170	4,250	4,060	246,976	1,018,698,511
유일에너테크 (340930)	1,430	-3	-.21	1,438	1,453	1,423	53,060	75,760,953
이노진 (344860)	2,085	20	.97	2,065	2,100	2,040	61,428	126,890,025
센코 (347000)	2,460	-20	-.81	2,505	2,535	2,450	65,685	161,900,750
스피어 (347700)	11,550	-20	-.17	11,960	12,020	11,550	260,458	3,054,689,310
피엔케이피부임상연구센타 (347740)	3,190	-25	-.78	3,215	3,235	3,115	236,678	748,911,257
핌스 (347770)	1,543	29	1.92	1,514	1,545	1,498	39,340	59,931,192
디앤디파마텍 (347850)	152,800	9800	6.85	147,400	157,200	145,300	678,926	102,502,798,600
알체라 (347860)	3,090	95	3.17	2,995	3,330	2,975	2,891,989	9,207,282,906
엠투아이 (347890)	5,560	0	0	5,560	5,560	5,470	23,549	129,863,370
모비릭스 (348030)	4,245	0	0	4,250	4,290	4,190	1,912	8,117,572
큐라티스 (348080)	1,046	28	2.75	1,018	1,083	1,000	977,957	1,030,886,052
고바이오랩 (348150)	5,530	-50	-.9	5,560	5,600	5,300	147,217	804,172,905
넥스틴 (348210)	48,600	100	.21	48,200	48,600	47,700	34,706	1,670,305,600
뉴로메카 (348340)	23,250	50	.22	23,650	23,650	23,000	32,557	755,610,500
위드텍 (348350)	10,770	-500	-4.44	11,380	11,380	10,730	218,540	2,384,860,970
엔켐 (348370)	55,700	100	.18	56,000	56,600	55,100	162,742	8,520,894,800
넥사다이내믹스 (351320)	2,070	50	2.48	2,020	2,075	1,958	49,949	100,757,407
이삭엔지니어링 (351330)	6,860	-90	-1.29	6,930	6,930	6,780	24,412	166,710,010
차이커뮤니케이션 (351870)	7,320	-60	-.81	7,340	7,420	7,210	38,140	278,117,760
스톰테크 (352090)	3,910	-30	-.76	3,975	3,975	3,865	63,738	248,866,562
씨앤씨인터내셔널 (352480)	47,250	2450	5.47	45,500	47,500	43,050	227,255	10,422,709,925
씨앤투스 (352700)	2,685	0	0	2,690	2,710	2,660	10,821	28,934,815
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,380	-40	-.9	4,450	4,460	4,315	13,784	60,346,737
인바이오 (352940)	2,475	0	0	2,520	2,570	2,475	7,512	18,749,095
휴럼 (353190)	718	15	2.13	696	719	691	142,228	99,752,940
오토앤 (353590)	3,395	0	0	3,400	3,400	3,370	20,062	67,931,358
이지바이오 (353810)	5,350	110	2.1	5,250	5,370	5,170	161,261	854,247,765
엔젠바이오 (354200)	2,065	55	2.74	2,010	2,105	1,996	204,764	420,205,683
알멕 (354320)	24,000	150	.63	24,100	24,100	23,550	12,107	288,163,700
코스텍시스 (355150)	12,260	-1160	-8.64	13,420	13,460	12,260	593,763	7,626,369,190
크라우드웍스 (355390)	8,730	-140	-1.58	8,780	8,860	8,600	84,081	731,687,855
에이텀 (355690)	6,530	100	1.56	6,430	6,890	6,380	89,349	589,209,125
엑스게이트 (356680)	7,840	130	1.69	8,020	8,120	7,800	257,285	2,044,216,180
티엘비 (356860)	24,800	-300	-1.2	24,750	24,950	24,000	349,488	8,555,612,450
싸이버원 (356890)	3,400	-20	-.58	3,480	3,625	3,400	562,072	1,986,838,064
에이치피오 (357230)	2,575	-5	-.19	2,605	2,615	2,540	52,272	133,484,730
석경에이티 (357550)	57,000	4700	8.99	52,300	57,500	52,300	46,713	2,613,534,800
아모센스 (357580)	6,900	40	.58	6,860	6,990	6,730	18,949	129,313,705
솔브레인 (357780)	214,000	2500	1.18	209,000	215,000	206,000	50,206	10,604,057,000
SKAI (357880)	2,415	-45	-1.83	2,485	2,495	2,365	521,395	1,252,579,964
지아이이노베이션 (358570)	20,500	450	2.24	19,950	20,600	19,800	351,439	7,141,963,150
씨엔알리서치 (359090)	1,027	1	.1	1,023	1,048	1,020	84,590	86,794,260
탑머티리얼 (360070)	24,850	-100	-.4	24,700	25,200	24,400	30,833	758,921,600
코셈 (360350)	8,600	0	0	8,650	8,690	8,500	9,489	81,715,480
제노코 (361390)	18,400	-30	-.16	18,250	18,480	17,900	14,942	273,095,570
알비더블유 (361570)	2,220	10	.45	2,240	2,260	2,195	21,694	48,003,545
삼영에스앤씨 (361670)	4,275	0	0	4,345	4,345	4,250	3,753	16,018,137
청담글로벌 (362320)	9,120	10	.11	9,290	9,330	8,920	1,924,319	17,533,346,370
드림인사이트 (362990)	2,230	0	0	2,230	2,250	2,180	69,288	152,900,495
진시스템 (363250)	6,170	20	.33	6,150	6,250	6,010	21,535	132,033,050
모비데이즈 (363260)	1,828	-9	-.49	1,837	1,855	1,826	172,540	316,713,187
에이아이코리아 (364950)	8,160	-310	-3.66	8,500	8,500	8,150	112,315	925,875,905
큐라클 (365270)	5,450	-110	-1.98	5,510	5,680	5,400	166,970	921,974,550
에스와이스틸텍 (365330)	4,705	15	.32	4,700	4,710	4,610	112,710	523,870,485
성일하이텍 (365340)	37,050	250	.68	37,100	37,500	36,000	45,346	1,660,009,700
하이딥 (365590)	535	0	0	535	542	530	205,617	109,976,865
브이씨 (365900)	3,680	-5	-.14	3,720	3,850	3,650	2,500	9,300,895
공구우먼 (366030)	4,520	-10	-.22	4,525	4,540	4,460	93,529	420,138,838
플래티어 (367000)	4,615	115	2.56	4,430	4,745	4,430	12,639	58,299,035
아이씨에이치 (368600)	2,750	5	.18	2,715	2,750	2,685	22,114	60,020,410
파이버프로 (368770)	6,360	190	3.08	6,350	6,420	6,220	163,406	1,033,223,490
오에스피 (368970)	2,860	-15	-.52	2,875	2,910	2,830	36,701	105,360,301
블리츠웨이엔터테인먼트 (369370)	1,422	-16	-1.11	1,424	1,454	1,415	14,856	21,156,890
퓨런티어 (370090)	14,960	80	.54	14,980	15,070	14,660	36,957	548,562,650
풍원정밀 (371950)	11,010	260	2.42	10,610	11,090	10,610	39,273	427,277,090
윤성에프앤씨 (372170)	28,850	50	.17	29,200	29,200	28,750	10,390	300,982,250
큐로셀 (372320)	33,650	500	1.51	33,100	33,800	32,100	112,659	3,735,902,350
아이티아이즈 (372800)	6,380	-120	-1.85	6,600	6,600	6,280	32,842	209,988,780
엑셀세라퓨틱스 (373110)	3,300	-40	-1.2	3,325	3,340	3,245	96,038	315,108,079
데이원컴퍼니 (373160)	6,580	160	2.49	6,360	6,640	6,350	30,458	198,731,570
엠아이큐브솔루션 (373170)	8,400	200	2.44	8,210	8,480	8,080	16,098	132,571,200
엑스플러스 (373200)	664	0	0	664	681	653	481,502	317,650,201
피코그램 (376180)	3,515	-65	-1.82	3,600	3,780	3,515	1,026,327	3,735,171,869
에이치이엠파마 (376270)	19,360	-120	-.62	19,480	19,510	19,250	15,659	302,790,575
씨유테크 (376290)	3,450	5	.15	3,440	3,465	3,390	5,750	19,681,110
디어유 (376300)	55,900	0	0	56,400	56,700	54,900	152,766	8,473,984,450
로킷헬스케어 (376900)	17,280	390	2.31	17,280	17,700	16,940	607,270	10,502,081,835
노을 (376930)	2,120	75	3.67	2,060	2,140	2,045	343,904	719,614,586
원티드랩 (376980)	4,950	95	1.96	4,855	4,950	4,830	57,514	280,357,835
비트맥스 (377030)	4,780	-75	-1.54	4,930	4,935	4,715	904,704	4,351,680,940
프롬바이오 (377220)	2,040	-15	-.73	2,065	2,080	2,035	177,655	365,346,742
이지트로닉스 (377330)	4,655	130	2.87	4,530	4,665	4,500	13,070	59,730,630
리파인 (377450)	18,000	-20	-.11	18,040	18,250	17,850	159,596	2,873,090,080
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	20,850	-350	-1.65	21,100	21,150	20,350	71,375	1,470,030,700
필에너지 (378340)	12,470	-160	-1.27	12,670	12,730	12,400	50,635	631,841,915
샤페론 (378800)	3,115	100	3.32	3,020	3,155	3,000	1,015,565	3,140,175,573
옵티코어 (380540)	1,803	-31	-1.69	1,830	1,878	1,785	184,639	338,456,995
제닉스 (381620)	7,500	-70	-.92	7,640	7,790	7,370	41,335	308,274,980
온코크로스 (382150)	11,480	870	8.2	11,210	12,210	11,090	787,587	9,138,288,440
지아이텍 (382480)	2,100	10	.48	2,090	2,105	2,080	35,392	74,032,250
지앤비에스 에코 (382800)	3,760	-45	-1.18	3,775	3,805	3,655	168,568	625,672,780
원준 (382840)	9,290	-60	-.64	9,350	9,400	9,190	25,638	237,751,660
범한퓨얼셀 (382900)	17,520	-190	-1.07	17,860	17,860	17,400	18,378	321,042,010
에코프로에이치엔 (383310)	25,300	150	.6	25,300	25,600	24,850	26,605	668,570,925
디티앤씨알오 (383930)	3,980	85	2.18	3,880	3,980	3,840	56,803	222,455,940
코어라인소프트 (384470)	5,480	60	1.11	5,420	5,490	5,330	118,069	639,418,035
파인메딕스 (387570)	7,750	300	4.03	7,410	7,940	7,370	137,492	1,062,793,375
지투파워 (388050)	9,190	-110	-1.18	9,410	9,410	9,140	152,551	1,410,386,375
지에프씨생명과학 (388610)	23,250	-200	-.85	23,450	24,650	22,750	542,502	12,914,183,975
유일로보틱스 (388720)	74,200	-1000	-1.33	75,800	76,000	73,300	41,736	3,110,977,600
라이콤 (388790)	2,410	-40	-1.63	2,470	2,470	2,400	104,219	251,703,553
파로스아이바이오 (388870)	6,170	-60	-.96	6,230	6,280	6,080	87,583	542,026,110
자람테크놀로지 (389020)	51,000	800	1.59	50,400	52,200	49,350	43,746	2,218,366,500
지니너스 (389030)	2,145	40	1.9	2,130	2,220	2,110	223,267	482,758,813
포바이포 (389140)	13,280	-380	-2.78	13,850	13,850	13,130	124,867	1,658,004,970
대명에너지 (389260)	25,600	-600	-2.29	26,000	26,250	25,350	64,405	1,651,553,600
인벤티지랩 (389470)	35,650	3350	10.37	32,700	37,400	32,300	784,898	27,728,978,250
에스비비테크 (389500)	21,150	-50	-.24	21,200	21,500	20,750	29,594	624,531,425
넥스트바이오메디컬 (389650)	45,100	1200	2.73	44,300	45,350	43,350	58,888	2,621,499,625
유디엠텍 (389680)	637	-2	-.31	639	648	630	155,392	98,714,153
코닉오토메이션 (391710)	1,560	1	.06	1,554	1,574	1,540	55,298	85,787,344
토마토시스템 (393210)	6,830	50	.74	6,800	6,950	6,750	104,342	713,608,340
더블유씨피 (393890)	7,070	20	.28	7,120	7,150	7,010	83,723	590,324,820
대진첨단소재 (393970)	8,670	-90	-1.03	8,850	8,850	8,520	89,210	771,462,405
오픈엣지테크놀로지 (394280)	13,400	100	.75	13,460	13,500	12,940	95,340	1,259,441,860
쓰리빌리언 (394800)	7,120	330	4.86	6,870	7,220	6,740	1,162,812	8,192,323,775
넥스트칩 (396270)	6,060	-360	-5.61	6,430	6,450	6,010	122,772	753,631,825
세아메카닉스 (396300)	3,090	10	.32	3,085	3,380	3,060	1,872,326	6,072,988,313
워트 (396470)	7,870	90	1.16	7,810	7,880	7,650	45,264	352,097,855
에이프릴바이오 (397030)	22,200	1350	6.47	21,100	22,500	20,650	889,381	19,512,224,250
에스지헬스케어 (398120)	3,315	90	2.79	3,225	3,335	3,150	39,295	127,426,342
가온칩스 (399720)	46,050	600	1.32	45,600	46,200	44,200	62,705	2,846,267,825
코난테크놀로지 (402030)	34,100	-5100	-13.01	35,050	35,500	33,400	234,304	8,044,940,025
그린리소스 (402490)	14,200	-410	-2.81	14,450	14,490	13,920	76,721	1,084,670,730
우듬지팜 (403490)	1,852	-60	-3.14	1,912	1,917	1,850	727,664	1,364,942,891
HPSP (403870)	25,900	-200	-.77	26,050	26,050	25,250	304,523	7,801,139,550
플라즈맵 (405000)	8,860	-10	-.11	8,710	8,870	8,660	836	7,345,025
큐알티 (405100)	13,480	10	.07	13,480	13,570	13,150	37,761	504,771,160
나라셀라 (405920)	3,250	750	30	2,510	3,250	2,510	2,123,937	6,589,972,009
뷰티스킨 (406820)	13,010	90	.7	12,940	13,320	12,940	1,821	23,909,970
꿈비 (407400)	7,360	-100	-1.34	7,400	7,440	7,210	75,743	555,297,020
스튜디오미르 (408900)	4,695	280	6.34	4,490	5,170	4,465	20,982,084	102,705,959,096
메쎄이상 (408920)	2,530	60	2.43	2,520	2,565	2,465	100,198	251,824,596
샌즈랩 (411080)	9,530	1370	16.79	9,660	10,600	9,420	6,540,172	66,193,093,400
레이저쎌 (412350)	3,365	30	.9	3,295	3,400	3,230	59,633	198,119,950
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,060	-40	-.56	7,040	7,110	6,990	44,059	310,155,030
씨피시스템 (413630)	1,294	27	2.13	1,267	1,469	1,258	5,071,009	7,020,387,758
비아이매트릭스 (413640)	17,050	-150	-.87	17,080	17,280	16,810	68,059	1,159,819,305
스튜디오삼익 (415380)	8,800	80	.92	8,750	8,800	8,580	6,206	53,677,660
신성에스티 (416180)	40,400	-5600	-12.17	44,900	44,900	40,250	315,720	13,215,768,350
나노팀 (417010)	5,260	-40	-.75	5,330	5,330	5,210	25,098	131,594,360
핑거스토리 (417180)	2,595	15	.58	2,570	2,650	2,570	108,702	283,331,014
LS머트리얼즈 (417200)	10,490	-20	-.19	10,560	10,590	10,350	158,700	1,653,507,410
제이아이테크 (417500)	3,415	-25	-.73	3,440	3,475	3,390	32,487	111,077,137
트루엔 (417790)	9,600	20	.21	9,670	9,670	9,480	11,636	111,042,940
저스템 (417840)	10,750	-50	-.46	11,350	11,350	10,660	187,513	2,062,817,760
오브젠 (417860)	19,160	-890	-4.44	20,150	20,900	19,090	49,065	953,961,910
모델솔루션 (417970)	11,260	0	0	11,200	11,380	11,020	9,974	112,010,240
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,995	-30	-.75	4,030	4,110	3,960	119,645	479,616,771
KT밀리의서재 (418470)	18,620	-430	-2.26	19,100	19,100	18,210	43,824	823,012,500
제이오 (418550)	8,300	-80	-.95	8,380	8,420	8,250	59,491	492,815,120
E8 (418620)	4,215	-230	-5.17	4,540	4,540	4,160	201,275	859,854,563
삼기에너지솔루션즈 (419050)	1,783	-5	-.28	1,790	1,820	1,777	185,833	332,686,964
엔젯 (419080)	7,220	130	1.83	7,090	7,260	7,000	10,607	75,355,445
산돌 (419120)	10,060	-790	-7.28	10,850	10,850	9,990	195,103	1,995,257,485
SAMG엔터 (419530)	72,500	-2400	-3.2	75,300	75,400	71,200	183,214	13,293,838,700
비스토스 (419540)	1,484	-1	-.07	1,485	1,495	1,457	58,765	86,682,410
제이투케이바이오 (420570)	11,200	50	.45	11,290	11,290	11,000	60,085	667,651,570
기가비스 (420770)	25,250	350	1.41	24,900	25,250	24,600	20,089	500,348,850
벨로크 (424760)	946	17	1.83	929	964	925	51,566	48,341,547
이뮨온시아 (424870)	6,360	60	.95	6,160	6,590	6,060	6,435,552	41,055,306,480
스마트레이더시스템 (424960)	8,130	130	1.63	8,030	8,140	7,950	60,767	490,020,530
마이크로투나노 (424980)	8,450	-240	-2.76	8,500	8,580	8,180	22,429	187,455,790
티이엠씨 (425040)	7,140	20	.28	7,170	7,170	6,980	99,066	700,757,630
티에프이 (425420)	31,800	300	.95	31,650	32,000	30,600	62,284	1,966,240,075
시지트로닉스 (429270)	6,250	-150	-2.34	6,380	6,380	6,170	45,247	283,031,935
신영스팩8호 (430220)	2,180	-80	-3.54	2,245	2,260	2,165	264,686	582,828,860
한싹 (430690)	5,520	10	.18	5,870	6,330	5,520	3,504,060	21,045,930,245
케이쓰리아이 (431190)	5,100	-10	-.2	5,080	5,160	5,050	37,314	189,925,070
와이랩 (432430)	5,360	-20	-.37	5,380	5,470	5,330	35,350	190,816,140
케이엔에스 (432470)	10,770	-150	-1.37	10,840	10,920	10,630	13,094	139,946,810
퀄리타스반도체 (432720)	15,260	0	0	15,190	15,270	14,590	164,064	2,457,158,510
엠에프씨 (432980)	3,920	-30	-.76	3,905	3,995	3,890	16,857	66,049,320
모니터랩 (434480)	4,250	120	2.91	4,460	4,960	4,250	5,166,273	24,242,660,119
에르코스 (435570)	19,200	-230	-1.18	19,540	19,630	18,450	96,310	1,816,614,940
삼현 (437730)	12,930	-110	-.84	13,280	13,280	12,880	72,006	933,894,715
버넥트 (438700)	4,625	40	.87	4,585	4,670	4,535	29,359	135,054,325
마녀공장 (439090)	19,370	80	.41	19,360	19,390	19,000	118,586	2,272,330,180
블루엠텍 (439580)	5,480	280	5.38	5,200	5,700	5,000	14,851,567	81,895,365,270
파두 (440110)	12,200	140	1.16	12,050	12,280	11,780	87,284	1,046,461,210
HB인베스트먼트 (440290)	2,220	-15	-.67	2,235	2,250	2,220	47,860	106,539,332
오픈놀 (440320)	5,340	-30	-.56	5,370	5,410	5,320	23,605	126,170,070
엔에이치스팩27호 (440820)	2,140	-5	-.23	2,145	2,145	2,140	29,330	62,849,350
파인엠텍 (441270)	10,340	-380	-3.54	10,720	11,290	10,210	9,557,072	101,316,541,970
IBKS제21호스팩 (442770)	2,300	0	0	2,300	2,335	2,210	759,716	1,738,148,442
미래에셋드림스팩1호 (442900)	10,340	20	.19	10,320	10,340	10,320	8,594	88,806,170
레뷰코퍼레이션 (443250)	12,620	570	4.73	12,060	12,640	11,870	46,191	566,541,985
에스피소프트 (443670)	6,790	0	0	6,800	6,810	6,620	29,477	198,584,200
심플랫폼 (444530)	13,160	-410	-3.02	13,760	13,760	13,120	109,044	1,443,109,020
유안타제11호스팩 (444920)	2,050	5	.24	2,040	2,050	2,040	7,598	15,500,180
에이직랜드 (445090)	34,350	1350	4.09	33,550	34,950	32,400	175,017	5,940,642,025
퓨릿 (445180)	6,520	-120	-1.81	6,640	6,640	6,460	43,238	281,578,550
비엔케이제1호스팩 (445360)	2,130	-5	-.23	2,135	2,135	2,130	115,826	246,875,240
큐리옥스바이오시스템즈 (445680)	42,000	2850	7.28	40,150	43,700	39,000	244,699	10,110,577,650
신영스팩9호 (445970)	2,130	-5	-.23	2,130	2,132	2,125	103,050	219,075,893
유안타제12호스팩 (446150)	2,305	50	2.22	2,255	2,315	2,255	17,948	41,394,487
미래에셋비전스팩2호 (446190)	2,710	-95	-3.39	2,885	2,885	2,675	115,964	314,510,040
메가터치 (446540)	4,340	-170	-3.77	4,555	4,555	4,320	430,089	1,888,054,602
하나26호스팩 (446750)	2,095	0	0	2,095	2,100	2,085	8,984	18,802,675
키움제8호스팩 (446840)	2,155	5	.23	2,155	2,190	2,145	63,215	136,695,800
에코아이 (448280)	13,920	320	2.35	14,140	14,400	13,660	106,934	1,491,057,595
하나27호스팩 (448370)	2,090	0	0	2,080	2,090	2,080	4,470	9,298,555
코츠테크놀로지 (448710)	26,000	-550	-2.07	26,550	26,750	25,500	119,216	3,106,608,025
삼성스팩8호 (448740)	10,440	10	.1	10,430	10,440	10,430	4,027	42,031,765
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	13,410	310	2.37	13,280	13,500	13,100	73,000	968,006,550
유안타제13호스팩 (449020)	2,090	0	0	2,085	2,090	2,085	44,091	91,980,190
하이제8호스팩 (450050)	2,055	-5	-.24	2,055	2,060	2,055	22,794	46,843,120
하스 (450330)	8,460	360	4.44	8,120	8,460	8,000	25,826	210,476,730
인스웨이브 (450520)	4,285	30	.71	4,255	4,315	4,185	68,979	292,994,115
유안타제14호스팩 (450940)	2,050	-5	-.24	2,045	2,055	2,045	6,857	14,023,225
아스테라시스 (450950)	11,340	-750	-6.2	12,090	12,090	11,100	232,024	2,638,953,580
아이엠티 (451220)	10,380	-140	-1.33	10,430	10,590	10,220	59,317	614,738,370
삐아 (451250)	12,330	60	.49	12,190	12,400	12,020	89,836	1,087,549,400
엔에이치스팩29호 (451700)	2,065	10	.49	2,060	2,065	2,060	60,702	125,046,595
컨텍 (451760)	9,150	50	.55	9,110	9,220	9,050	16,824	153,111,660
제이엔비 (452160)	6,630	350	5.57	6,280	6,780	6,040	623,807	4,070,293,865
한빛레이저 (452190)	4,995	0	0	4,990	5,010	4,910	108,623	539,277,040
민테크 (452200)	3,865	-30	-.77	3,895	3,925	3,820	36,117	139,027,335
한선엔지니어링 (452280)	6,650	-50	-.75	6,680	6,720	6,610	19,483	129,555,470
캡스톤파트너스 (452300)	3,490	-100	-2.79	3,590	3,590	3,460	171,092	596,452,223
이닉스 (452400)	11,520	-660	-5.42	12,090	12,630	11,230	1,268,568	15,098,704,135
사피엔반도체 (452430)	28,000	-600	-2.1	28,600	29,150	27,500	58,490	1,643,673,400
피아이이 (452450)	9,410	-300	-3.09	9,720	9,750	9,270	355,258	3,350,004,965
상상인제4호스팩 (452670)	2,025	-10	-.49	2,025	2,035	2,025	4,036	8,182,515
신한제11호스팩 (452980)	2,027	-3	-.15	2,025	2,030	2,025	13,337	27,028,435
그리드위즈 (453450)	21,650	-1000	-4.42	22,550	22,600	21,600	85,053	1,860,431,125
에이에스텍 (453860)	17,280	-220	-1.26	17,500	17,620	17,150	22,713	391,569,255
하나29호스팩 (454640)	2,085	10	.48	2,065	2,085	2,065	34,498	71,566,220
하나28호스팩 (454750)	2,375	-20	-.84	2,395	2,480	2,340	1,888,214	4,509,472,479
케이지에이 (455180)	5,470	-80	-1.44	5,560	5,830	5,470	650,486	3,660,851,740
KB제25호스팩 (455250)	2,115	5	.24	2,105	2,115	2,100	10,601	22,271,410
한화플러스제4호스팩 (455310)	2,050	-5	-.24	2,050	2,055	2,040	1,624	3,318,835
엔젤로보틱스 (455900)	24,450	1200	5.16	24,750	24,950	23,900	204,021	4,982,962,750
에스케이증권제9호스팩 (455910)	2,060	10	.49	2,045	2,060	2,045	40,294	82,512,535
아이씨티케이 (456010)	13,550	70	.52	14,130	14,300	13,540	205,117	2,838,592,540
이엔셀 (456070)	12,810	450	3.64	12,350	12,950	12,300	125,383	1,594,348,750
교보14호스팩 (456490)	2,150	10	.47	2,130	2,155	2,125	22,582	48,236,650
한켐 (457370)	9,180	-70	-.76	9,250	9,260	8,890	79,064	716,442,805
우진엔텍 (457550)	26,100	-650	-2.43	27,150	27,150	26,100	100,318	2,656,285,700
벡트 (457600)	3,230	70	2.22	3,250	3,250	3,160	38,407	122,584,350
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	10	.48	2,065	2,075	2,065	17,057	35,237,242
한국제12호스팩 (458610)	2,135	10	.47	2,150	2,150	2,120	6,239	13,288,710
성우 (458650)	12,540	0	0	12,620	12,630	12,420	19,371	242,106,800
씨어스테크놀로지 (458870)	31,450	50	.16	31,400	32,800	30,950	168,165	5,362,350,550
위츠 (459100)	7,010	30	.43	7,000	7,110	6,960	29,366	205,717,480
나우로보틱스 (459510)	18,500	-300	-1.6	19,120	19,150	18,300	80,674	1,504,029,085
아이빔테크놀로지 (460470)	3,390	-55	-1.6	3,450	3,450	3,355	32,342	109,308,030
에스엠씨지 (460870)	8,700	100	1.16	8,610	8,870	8,410	274,524	2,391,257,110
현대힘스 (460930)	18,470	-120	-.65	18,620	18,740	18,250	76,195	1,405,480,660
피앤에스로보틱스 (460940)	13,990	-30	-.21	14,100	14,200	13,710	48,439	675,775,845
아이엠비디엑스 (461030)	8,590	440	5.4	8,110	8,800	8,110	101,415	865,228,640
아이스크림미디어 (461300)	20,500	-450	-2.15	20,800	21,050	20,150	88,596	1,809,012,175
에이치엠씨제6호스팩 (462020)	2,035	0	0	2,025	2,035	2,025	4,295	8,699,700
뉴키즈온 (462310)	11,630	-1080	-8.5	12,590	12,830	11,380	770,131	9,212,346,685
이노스페이스 (462350)	17,530	320	1.86	17,470	17,680	17,060	29,594	513,862,060
라메디텍 (462510)	7,510	-30	-.4	7,530	7,600	7,360	22,776	170,428,720
더즌 (462860)	5,400	-410	-7.06	6,150	6,250	5,350	8,091,030	46,682,071,760
아이지넷 (462980)	2,980	-20	-.67	2,980	3,010	2,955	104,186	309,502,792
뉴엔AI (463020)	38,550	-3950	-9.29	42,650	43,250	38,550	814,498	32,959,541,150
모티브링크 (463480)	9,190	-90	-.97	9,280	9,290	9,100	40,687	373,250,660
에스오에스랩 (464080)	11,060	-150	-1.34	11,230	11,230	10,860	233,768	2,560,033,955
티디에스팜 (464280)	11,260	290	2.64	11,010	11,310	10,830	28,095	313,316,215
한국제13호스팩 (464440)	2,130	5	.24	2,110	2,130	2,110	10,479	22,194,770
아이언디바이스 (464500)	3,225	50	1.57	3,180	3,245	3,125	76,194	242,563,600
닷밀 (464580)	2,710	-20	-.73	2,715	2,740	2,675	112,229	303,410,963
KB제27호스팩 (464680)	2,020	0	0	2,020	2,025	2,017	20,233	40,857,696
교보15호스팩 (465320)	2,120	5	.24	2,115	2,130	2,110	17,304	36,658,930
인스피언 (465480)	6,900	170	2.53	6,750	7,490	6,740	834,184	5,922,019,760
클로봇 (466100)	19,960	250	1.27	20,450	20,450	19,620	760,516	15,219,570,165
사이냅소프트 (466410)	14,200	310	2.23	13,820	14,310	13,760	58,479	824,573,515
엔에이치스팩30호 (466910)	2,035	5	.25	2,030	2,035	2,030	10,675	21,670,875
IBKS제23호스팩 (467930)	2,175	0	0	2,180	2,185	2,155	26,342	57,082,195
유진스팩10호 (468760)	2,130	0	0	2,110	2,130	2,110	6,746	14,334,110
IBKS제24호스팩 (469480)	2,140	5	.23	2,140	2,140	2,130	5,551	11,834,190
아이비젼웍스 (469750)	970	-24	-2.41	994	999	954	342,153	331,540,620
하나30호스팩 (469880)	2,025	5	.25	2,025	2,040	2,020	3,564	7,212,410
하나31호스팩 (469900)	2,035	5	.25	2,030	2,035	2,025	9,187	18,633,265
대신밸런스제17호스팩 (471050)	2,150	20	.94	2,185	2,185	2,135	1,719	3,681,820
셀로맥스사이언스 (471820)	5,700	330	6.15	5,370	5,880	5,300	241,958	1,376,960,455
신영스팩10호 (472220)	2,175	10	.46	2,125	2,180	2,125	3,878	8,417,020
에스케이증권제11호스팩 (472230)	2,040	0	0	2,025	2,040	2,025	13,698	27,798,280
폰드그룹 (472850)	11,570	140	1.22	11,390	11,690	11,060	203,315	2,300,378,170
에스케이증권제12호스팩 (473000)	2,050	10	.49	2,040	2,050	2,030	13,943	28,349,655
유안타제15호스팩 (473050)	2,000	-5	-.25	2,005	2,005	2,000	13,986	28,003,345
비엔케이제2호스팩 (473370)	2,010	0	0	2,010	2,010	2,005	28,818	57,804,115
에스케이증권제13호스팩 (473950)	2,030	5	.25	2,030	2,035	2,030	3,962	8,043,337
노머스 (473980)	31,800	-1350	-4.07	33,200	33,400	31,550	116,551	3,752,310,500
루미르 (474170)	7,550	40	.53	7,580	7,590	7,500	34,343	258,703,445
유안타제16호스팩 (474490)	2,005	0	0	2,010	2,010	2,000	6,105	12,234,670
RF시스템즈 (474610)	4,425	75	1.72	4,350	4,450	4,320	111,573	488,783,631
링크솔루션 (474650)	23,950	1300	5.74	22,400	24,600	21,700	449,431	10,409,522,675
신한제12호스팩 (474660)	2,065	0	0	2,055	2,070	2,050	3,183	6,540,310
신한제13호스팩 (474930)	2,135	5	.23	2,105	2,140	2,105	1,385	2,933,885
하나32호스팩 (475240)	2,140	0	0	2,140	2,150	2,130	5,184	11,043,365
하나33호스팩 (475250)	2,120	0	0	2,125	2,125	2,115	7,137	15,120,850
씨메스 (475400)	22,900	-400	-1.72	23,800	23,800	22,800	99,404	2,309,253,125
키스트론 (475430)	5,910	-80	-1.34	6,090	6,090	5,870	149,587	890,180,910
미트박스 (475460)	16,280	-560	-3.33	16,750	17,330	16,190	870,029	14,676,193,755
에이럭스 (475580)	11,500	10	.09	11,750	11,760	11,430	121,881	1,406,755,740
에스켐 (475660)	5,020	10	.2	5,010	5,110	4,940	49,445	247,565,827
오름테라퓨틱 (475830)	22,750	1500	7.06	21,450	23,000	21,300	402,364	9,051,733,275
토모큐브 (475960)	25,450	600	2.41	25,050	25,500	24,650	117,207	2,946,114,675
오가노이드사이언스 (476040)	35,800	-100	-.28	36,300	36,800	35,500	163,490	5,916,545,150
온코닉테라퓨틱스 (476060)	27,950	-1700	-5.73	29,950	30,250	27,150	613,252	17,452,416,375
M83 (476080)	14,060	250	1.81	14,000	14,270	13,860	98,971	1,389,993,260
에이치엠씨제7호스팩 (477340)	1,996	-2	-.1	1,999	1,999	1,996	12,629	25,233,520
미래에셋비전스팩4호 (477380)	2,040	20	.99	2,020	2,040	2,020	8,047	16,265,300
미래에셋비전스팩5호 (477470)	2,105	0	0	2,095	2,110	2,095	20,725	43,500,921
DB금융스팩12호 (477760)	2,095	0	0	2,090	2,095	2,085	1,364	2,845,695
이베스트스팩6호 (478110)	2,010	0	0	2,015	2,015	2,000	15,248	30,569,620
KB제29호스팩 (478390)	2,067	-3	-.14	2,065	2,070	2,060	10,833	22,331,095
미래에셋비전스팩6호 (478440)	2,025	0	0	2,030	2,030	2,015	1,966	3,963,790
블랙야크아이앤씨 (478560)	3,590	-5	-.14	3,560	3,630	3,530	26,182	93,709,300
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,075	10	.48	2,065	2,075	2,060	12,313	25,387,015
위너스 (479960)	13,860	-350	-2.46	14,220	14,460	13,810	31,105	433,155,130
에이유브랜즈 (481070)	21,750	250	1.16	21,800	22,550	21,300	45,592	993,795,450
엔에이치스팩31호 (481890)	2,035	-5	-.25	2,030	2,045	2,030	2,093	4,268,330
교보16호스팩 (482520)	2,035	10	.49	2,035	2,035	2,030	10,421	21,166,265
삼양엔씨켐 (482630)	17,550	-180	-1.02	17,650	17,760	17,210	35,483	621,865,420
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,010	2,000	22,270	44,620,465
대신밸런스제19호스팩 (482690)	2,100	10	.48	2,095	2,100	2,095	930	1,952,620
하나34호스팩 (484130)	2,080	5	.24	2,075	2,080	2,070	3,853	7,994,340
티엑스알로보틱스 (484810)	14,040	100	.72	14,150	14,300	13,880	31,673	444,646,390
KB제30호스팩 (486630)	2,065	5	.24	2,060	2,065	2,060	6,289	12,959,308
신한제14호스팩 (487360)	2,035	5	.25	2,030	2,040	2,025	8,511	17,308,260
키움제10호스팩 (487720)	2,065	-25	-1.2	2,065	2,090	2,060	54,371	112,411,341
신한제15호스팩 (487830)	2,050	10	.49	2,035	2,050	2,025	11,633	23,724,605
유진스팩11호 (488060)	2,030	5	.25	2,025	2,030	2,025	1,789	3,622,800
교보17호스팩 (489210)	2,040	5	.25	2,035	2,045	2,035	620	1,265,580
바이오비쥬 (489460)	22,300	-150	-.67	22,150	22,900	21,450	422,549	9,338,549,675
키움제11호스팩 (489480)	2,065	-10	-.48	2,065	2,085	2,065	20,261	41,840,460
엘케이켐 (489500)	18,930	-210	-1.1	19,030	19,160	18,870	33,644	638,433,135
디비금융제13호스팩 (489730)	2,025	0	0	2,025	2,035	2,025	2,926	5,931,615
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,005	0	0	2,005	2,010	2,000	53,010	106,261,650
신한제16호스팩 (496070)	2,020	5	.25	2,015	2,025	2,015	17,003	34,268,877
한화플러스제5호스팩 (498390)	2,005	5	.25	2,005	2,010	1,992	21,937	43,879,547
글로벌에스엠 (900070)	481	5	1.05	477	484	470	275,982	131,352,926
애머릿지 (900100)	1,032	20	1.98	1,021	1,032	1,008	34,602	35,355,359
이스트아시아홀딩스 (900110)	90	-2	-2.17	90	93	88	30,837,996	2,781,711,749
씨엑스아이 (900120)	76	0	0	0	0	0	0	0
크리스탈신소재 (900250)	910	-3	-.33	913	920	903	811,979	738,527,707
로스웰 (900260)	914	10	1.11	892	914	880	159,810	143,643,337
헝셩그룹 (900270)	248	-1	-.4	252	252	244	5,602,877	1,380,873,365
GRT (900290)	3,300	95	2.96	3,210	3,340	3,165	673,450	2,200,093,737
오가닉티코스메틱 (900300)	629	7	1.13	622	638	609	2,045,352	1,269,715,357
컬러레이 (900310)	777	0	0	778	787	763	91,817	70,857,175
윙입푸드 (900340)	1,262	2	.16	1,285	1,285	1,240	400,795	503,617,504
SBI핀테크솔루션즈 (950110)	4,925	0	0	4,925	4,925	4,925	117,775	580,041,875
엑세스바이오 (950130)	5,370	170	3.27	5,160	5,390	5,150	179,303	948,673,265
잉글우드랩 (950140)	13,780	-170	-1.22	13,960	14,060	13,620	169,031	2,337,421,955
코오롱티슈진 (950160)	43,700	700	1.63	43,000	44,600	42,100	342,592	14,921,703,650
JTC (950170)	7,000	130	1.89	6,870	7,090	6,830	102,800	716,997,750
고스트스튜디오 (950190)	10,300	-260	-2.46	10,560	10,790	10,290	67,281	703,147,260
소마젠 (950200)	4,055	50	1.25	4,045	4,055	3,995	36,273	146,071,350
네오이뮨텍 (950220)	1,166	62	5.62	1,107	1,270	1,095	6,878,278	8,259,204,834

Leave a Comment 응답 취소