KOSDAQ 일별 조회 데이터 [1805] (2025-08-28)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	196,000	1900	.98	191,200	199,300	189,500	193,655	37,869,853,050
중앙에너비스 (000440)	14,390	80	.56	14,280	14,480	14,110	5,314	75,969,140
디비금융제14호스팩 (0004Y0)	1,998	0	0	1,998	1,998	1,995	13,973	27,911,088
에스엔시스 (0008Z0)	47,900	-1250	-2.54	48,800	49,650	47,550	534,664	26,006,045,300
신라섬유 (001000)	2,035	-85	-4.01	2,115	2,125	1,970	87,725	180,125,522
제이피아이헬스케어 (0010V0)	17,410	-650	-3.6	18,240	18,680	17,330	476,044	8,471,275,275
안국약품 (001540)	7,670	-40	-.52	7,750	7,800	7,670	11,128	85,911,920
무림SP (001810)	1,588	-3	-.19	1,591	1,591	1,568	31,698	49,974,481
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,620	65	1.43	4,555	4,630	4,500	20,145	92,374,950
삼일기업공사 (002290)	3,385	0	0	3,395	3,405	3,360	19,845	67,238,455
한탑 (002680)	738	-3	-.4	738	744	729	14,542	10,708,800
신신제약 (002800)	5,700	-10	-.18	5,710	5,730	5,670	29,042	165,560,900
선광 (003100)	19,340	170	.89	19,060	19,350	19,040	5,909	113,818,430
대주산업 (003310)	1,683	6	.36	1,670	1,698	1,660	153,103	256,232,954
하림지주 (003380)	8,470	130	1.56	8,250	8,570	8,240	370,593	3,128,539,655
KB제32호스팩 (0037T0)	1,996	-3	-.15	1,999	2,005	1,996	30,464	60,919,509
에이스침대 (003800)	27,950	250	.9	27,700	28,200	27,700	5,667	158,626,100
교보18호스팩 (0041B0)	1,999	1	.05	1,998	2,000	1,998	50,297	100,537,878
엘에스스팩1호 (0041J0)	1,998	-2	-.1	2,000	2,000	1,995	12,716	25,408,238
하나35호스팩 (0041L0)	1,994	2	.1	1,992	1,995	1,990	26,948	53,740,105
삼성스팩10호 (0044K0)	1,987	-2	-.1	1,988	1,989	1,986	106,445	211,607,426
한국가구 (004590)	4,995	50	1.01	4,945	5,040	4,905	40,496	201,695,685
창해에탄올 (004650)	10,020	-70	-.69	10,090	10,110	10,020	22,011	221,111,575
대륙제관 (004780)	3,790	10	.26	3,780	3,835	3,765	13,228	50,179,020
동국산업 (005160)	3,235	-25	-.77	3,280	3,290	3,195	235,656	760,922,108
동진쎄미켐 (005290)	29,750	-150	-.5	29,700	30,050	29,550	206,457	6,143,789,675
푸드웰 (005670)	7,490	-110	-1.45	7,570	7,630	7,280	282,618	2,102,580,955
대원산업 (005710)	11,720	20	.17	11,700	11,980	11,500	63,882	752,384,140
한일사료 (005860)	3,530	-5	-.14	3,535	3,545	3,520	68,334	241,921,406
매일홀딩스 (005990)	11,210	90	.81	11,300	11,300	11,090	11,252	126,559,380
국영지앤엠 (006050)	1,289	-10	-.77	1,302	1,302	1,286	84,994	109,582,153
피제이전자 (006140)	5,070	40	.8	5,090	5,420	5,020	449,862	2,332,214,830
동구바이오제약 (006620)	5,120	10	.2	5,110	5,120	5,060	40,597	206,454,910
서부T&D (006730)	9,500	-120	-1.25	9,660	9,680	9,380	322,614	3,049,390,965
보성파워텍 (006910)	3,955	30	.76	3,845	4,020	3,835	3,319,722	13,064,950,465
모헨즈 (006920)	3,080	45	1.48	3,040	3,095	3,040	32,183	98,743,583
푸른저축은행 (007330)	9,900	100	1.02	9,830	10,080	9,720	48,557	479,537,740
진양제약 (007370)	5,800	0	0	5,800	5,810	5,720	44,843	257,933,780
네이처셀 (007390)	20,800	-50	-.24	20,700	21,000	20,550	269,230	5,591,057,325
와이엠 (007530)	2,735	50	1.86	2,685	2,780	2,685	24,988	68,054,225
대원 (007680)	4,600	5	.11	4,590	4,650	4,545	7,274	33,526,460
소노스퀘어 (007720)	862	2	.23	860	867	851	61,030	52,314,953
한일화학 (007770)	9,260	-20	-.22	9,240	9,360	9,200	601	5,546,925
에스엠코어 (007820)	4,175	-55	-1.3	4,280	4,305	4,085	1,144,437	4,777,041,580
원풍물산 (008290)	503	0	0	503	519	503	41,904	21,303,262
원풍 (008370)	4,485	30	.67	4,455	4,560	4,435	14,915	67,228,695
부스타 (008470)	3,955	-25	-.63	3,960	4,000	3,955	15,711	62,438,120
대동기어 (008830)	17,120	-40	-.23	17,140	17,250	17,050	27,397	469,940,340
삼아제약 (009300)	17,150	80	.47	16,950	17,220	16,950	2,540	43,475,860
포스코엠텍 (009520)	13,260	-80	-.6	13,480	13,480	13,190	110,985	1,470,535,115
삼보산업 (009620)	1,867	87	4.89	1,800	1,885	1,759	443,935	815,213,495
이렘 (009730)	975	-29	-2.89	1,004	1,005	967	1,670,200	1,649,510,125
엠에스씨 (009780)	10,770	2480	29.92	8,500	10,770	8,480	2,870,626	29,026,826,360
대한광통신 (010170)	1,174	-53	-4.32	1,231	1,233	1,170	2,674,244	3,180,279,596
흥국 (010240)	5,140	-20	-.39	5,160	5,160	5,120	20,849	107,103,100
아이티센엔텍 (010280)	1,053	46	4.57	1,018	1,070	999	601,555	624,953,707
오리콤 (010470)	6,140	0	0	6,140	6,140	6,100	4,570	27,947,950
경동제약 (011040)	5,860	-40	-.68	5,900	5,930	5,840	147,723	868,262,870
형지I&C (011080)	801	1	.13	800	808	792	290,589	232,817,557
유니크 (011320)	3,880	-65	-1.65	3,945	3,945	3,850	36,182	140,388,835
서한 (011370)	957	7	.74	956	979	942	223,296	214,277,309
세보엠이씨 (011560)	12,200	70	.58	12,130	12,320	12,110	14,695	179,394,535
뉴인텍 (012340)	498	2	.4	496	500	493	39,781	19,721,048
원일특강 (012620)	8,140	90	1.12	8,060	8,170	8,050	16,225	132,039,390
리드코프 (012700)	4,090	20	.49	4,095	4,140	4,010	76,447	312,410,150
신일제약 (012790)	6,260	-20	-.32	6,300	6,310	6,255	11,872	74,533,060
모베이스전자 (012860)	1,416	-13	-.91	1,444	1,444	1,415	52,972	75,212,190
하이록코리아 (013030)	32,850	750	2.34	32,300	33,300	31,900	137,463	4,496,304,575
동원개발 (013120)	2,905	35	1.22	2,900	2,930	2,860	48,398	139,618,865
아진산업 (013310)	3,640	-55	-1.49	3,680	3,725	3,585	541,048	1,979,807,341
THE CUBE& (013720)	1,102	-89	-7.47	1,155	1,188	1,061	725,218	811,906,178
스페코 (013810)	2,760	-50	-1.78	2,810	2,815	2,760	55,741	155,444,160
아가방컴퍼니 (013990)	5,040	-30	-.59	5,050	5,090	5,020	65,138	329,915,325
메디앙스 (014100)	2,045	-5	-.24	2,030	2,095	2,005	9,787	20,011,045
원익큐브 (014190)	1,485	9	.61	1,476	1,549	1,470	194,620	290,238,395
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,552	-14	-.89	1,558	1,568	1,551	69,163	107,783,787
고려제약 (014570)	4,595	65	1.43	4,560	4,595	4,560	2,721	12,458,895
성광벤드 (014620)	33,350	100	.3	32,900	34,250	32,300	287,329	9,644,030,000
오리엔탈정공 (014940)	6,970	50	.72	6,800	7,070	6,700	1,213,781	8,416,641,630
삼륭물산 (014970)	7,570	-150	-1.94	7,720	7,780	7,550	42,715	326,464,540
코콤 (015710)	4,070	55	1.37	4,020	4,150	4,000	58,187	235,915,352
성우하이텍 (015750)	6,070	20	.33	6,040	6,190	6,010	249,367	1,525,957,420
리더스코스메틱 (016100)	2,430	-20	-.82	2,450	2,490	2,410	8,502	20,600,116
SGC E&C (016250)	15,800	500	3.27	15,300	15,800	15,290	507	7,846,990
큐캐피탈 (016600)	264	0	0	263	265	261	135,660	35,494,837
디모아 (016670)	6,000	-400	-6.25	6,420	7,320	6,000	85,423	566,677,800
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,200	8	.67	1,192	1,202	1,170	86,224	102,600,029
신원종합개발 (017000)	2,645	20	.76	2,595	2,660	2,595	15,495	40,736,920
인터엠 (017250)	1,112	34	3.15	1,078	1,132	1,074	186,549	206,470,924
삼현철강 (017480)	4,660	25	.54	4,625	4,665	4,610	14,624	68,030,210
세명전기 (017510)	11,160	140	1.27	10,950	11,170	10,810	477,557	5,271,893,285
대림제지 (017650)	7,170	20	.28	7,140	7,180	7,070	20,121	143,147,290
한국알콜 (017890)	9,370	60	.64	9,320	9,390	9,260	17,326	161,209,520
유니슨 (018000)	1,017	13	1.29	1,004	1,040	992	1,295,744	1,324,334,093
진로발효 (018120)	19,420	40	.21	19,490	19,540	19,350	633	12,293,780
브이티 (018290)	37,250	-900	-2.36	37,950	38,550	37,200	312,740	11,788,709,475
삼목에스폼 (018310)	19,480	80	.41	19,400	19,490	19,300	5,488	106,510,790
우진비앤지 (018620)	961	3	.31	958	983	946	24,475	23,625,924
서울제약 (018680)	3,285	5	.15	3,250	3,290	3,220	3,477	11,295,155
바른손 (018700)	1,175	-3	-.25	1,169	1,187	1,163	66,141	77,332,924
베뉴지 (019010)	2,295	-5	-.22	2,300	2,310	2,275	7,895	18,081,425
와이지-원 (019210)	5,410	0	0	5,370	5,480	5,370	50,407	273,161,940
일지테크 (019540)	4,380	-45	-1.02	4,425	4,520	4,370	34,789	153,831,805
SBI인베스트먼트 (019550)	747	-5	-.66	752	754	746	161,182	120,733,107
플루토스 (019570)	305	-5	-1.61	307	311	304	237,933	72,702,862
에스유앤피 (019590)	312	-2453	-88.72	250	312	191	9,753,876	2,299,046,029
글로본 (019660)	2,770	10	.36	2,855	2,855	2,720	4,481	12,333,140
서연탑메탈 (019770)	3,870	-30	-.77	3,860	3,900	3,850	14,824	57,354,665
에너토크 (019990)	7,510	-40	-.53	7,550	7,660	7,480	82,508	623,236,425
대신정보통신 (020180)	1,001	-6	-.6	1,011	1,011	999	287,730	288,201,367
대동금속 (020400)	5,910	-40	-.67	6,000	6,000	5,900	3,861	22,936,480
시공테크 (020710)	3,850	30	.79	3,845	3,850	3,795	43,907	167,668,705
대호특수강 (021040)	1,199	17	1.44	1,182	1,238	1,182	28,434	34,368,104
대호특수강우 (021045)	2,460	-100	-3.91	2,505	2,515	2,450	25,571	63,365,235
에이티넘인베스트 (021080)	2,465	20	.82	2,445	2,465	2,425	127,627	311,713,145
KCC건설 (021320)	5,050	90	1.81	4,980	5,070	4,930	9,103	45,589,715
한국큐빅 (021650)	2,340	0	0	2,340	2,340	2,315	10,068	23,420,100
메이슨캐피탈 (021880)	330	4	1.23	323	339	323	388,297	128,235,568
티케이지애강 (022220)	859	-3	-.35	862	862	852	26,560	22,696,048
태광 (023160)	24,700	-200	-.8	24,550	25,450	24,250	252,223	6,282,519,950
유진기업 (023410)	3,465	25	.73	3,450	3,492	3,430	97,135	335,558,209
제이스코홀딩스 (023440)	1,595	-58	-3.51	1,640	1,651	1,567	490,936	782,375,605
삼보판지 (023600)	9,480	140	1.5	9,350	9,500	9,290	9,416	88,627,510
한국캐피탈 (023760)	788	10	1.29	778	791	776	218,404	171,643,491
플레이위드 (023770)	3,785	-20	-.53	3,805	3,965	3,635	50,167	190,564,375
동일스틸럭스 (023790)	1,196	276	30	909	1,196	883	8,299,542	9,188,362,925
풍국주정 (023900)	9,420	40	.43	9,380	9,480	9,310	10,540	98,863,950
대한약품 (023910)	29,800	-150	-.5	29,950	29,950	29,500	12,786	378,943,075
흥구석유 (024060)	12,040	40	.33	12,100	12,130	12,010	41,479	501,284,895
KB오토시스 (024120)	3,600	-90	-2.44	3,690	3,690	3,590	26,305	95,111,323
한일단조 (024740)	2,095	0	0	2,080	2,115	2,070	107,107	223,877,419
유성티엔에스 (024800)	2,415	15	.63	2,435	2,445	2,385	14,696	35,316,235
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	11,030	180	1.66	10,770	11,170	10,690	10,703	116,701,595
KBI메탈 (024840)	1,770	-18	-1.01	1,792	1,792	1,741	119,614	211,314,199
HLB이노베이션 (024850)	1,571	49	3.22	1,522	1,590	1,494	167,073	259,492,045
케이피에프 (024880)	4,765	25	.53	4,795	4,795	4,715	26,570	126,321,830
경창산업 (024910)	1,591	-4	-.25	1,596	1,602	1,590	24,086	38,399,379
PN풍년 (024940)	4,445	-20	-.45	4,445	4,525	4,400	15,001	66,710,150
삼천리자전거 (024950)	4,575	-125	-2.66	4,725	4,725	4,530	131,124	601,217,734
시노펙스 (025320)	6,610	-40	-.6	6,600	6,660	6,590	119,916	793,832,635
DH오토웨어 (025440)	809	-1	-.12	807	815	801	43,250	35,006,470
한국선재 (025550)	3,255	-40	-1.21	3,280	3,285	3,235	103,410	336,325,655
한국정보통신 (025770)	8,770	-10	-.11	8,780	8,800	8,670	9,659	84,283,590
신라에스지 (025870)	5,790	160	2.84	5,560	5,790	5,560	4,780	26,734,350
케이씨피드 (025880)	2,855	-25	-.87	2,880	2,900	2,845	110,457	317,353,025
동화기업 (025900)	9,780	-210	-2.1	9,990	10,020	9,770	69,381	681,704,275
동신건설 (025950)	16,890	-160	-.94	16,920	17,250	16,800	13,713	231,978,970
아난티 (025980)	9,700	-80	-.82	9,710	9,860	9,570	1,124,032	10,893,521,540
제이에스티나 (026040)	4,000	235	6.24	3,770	4,245	3,650	3,077,440	12,338,600,461
특수건설 (026150)	6,770	-90	-1.31	6,850	6,850	6,730	34,436	233,219,600
광진실업 (026910)	2,800	-30	-1.06	2,805	2,825	2,800	1,719	4,822,430
서울전자통신 (027040)	229	2	.88	230	232	223	94,621	21,371,320
코리아나 (027050)	2,665	5	.19	2,660	2,695	2,645	168,562	448,862,116
아주IB투자 (027360)	2,210	40	1.84	2,165	2,240	2,140	217,710	478,032,268
상보 (027580)	932	-11	-1.17	943	947	931	197,759	185,282,419
팜스토리 (027710)	1,189	4	.34	1,185	1,190	1,176	93,511	110,569,533
대성창투 (027830)	1,725	5	.29	1,702	1,730	1,702	124,249	213,269,599
휴맥스홀딩스 (028080)	1,925	-27	-1.38	1,952	1,953	1,922	21,043	40,738,597
HLB (028300)	37,750	250	.67	36,950	38,550	36,700	514,119	19,441,877,925
광무 (029480)	2,600	-40	-1.52	2,640	2,670	2,575	127,712	331,817,065
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	25,000	0	0	24,850	25,250	24,750	86,635	2,167,240,850
원익홀딩스 (030530)	8,540	890	11.63	8,230	8,700	7,880	12,156,730	101,423,005,055
양지사 (030960)	8,400	20	.24	8,400	8,450	8,330	32,038	268,305,540
아이즈비전 (031310)	1,656	-4	-.24	1,669	1,670	1,634	42,347	70,023,406
에스에이엠티 (031330)	2,925	15	.52	2,910	2,935	2,890	122,744	357,482,494
오스템 (031510)	1,088	33	3.13	1,055	1,103	1,054	50,655	55,081,280
디에이치엑스컴퍼니 (031860)	856	-13	-1.5	869	876	851	29,985	25,884,620
피에스케이홀딩스 (031980)	33,050	-400	-1.2	33,000	33,900	32,800	64,944	2,160,102,175
아즈텍WB (032080)	1,351	-4	-.3	1,355	1,366	1,346	4,350	5,912,652
다우데이타 (032190)	16,680	590	3.67	16,100	16,770	15,940	114,112	1,880,095,565
삼일 (032280)	1,399	5	.36	1,394	1,399	1,383	33,009	45,867,091
한국파마 (032300)	14,210	-50	-.35	14,220	14,250	14,180	1,888	26,838,430
케이엠더블유 (032500)	12,450	60	.48	12,380	12,640	12,210	37,691	466,168,315
TJ미디어 (032540)	5,990	0	0	6,000	6,030	5,910	2,093	12,500,270
피델릭스 (032580)	1,271	171	15.55	1,121	1,430	1,108	39,011,322	52,927,510,323
유비케어 (032620)	4,055	15	.37	4,035	4,140	4,035	216,759	883,442,470
소프트센 (032680)	313	5	1.62	305	315	300	691,206	211,634,155
소프트센우 (032685)	6,530	-10	-.15	6,550	6,550	6,510	396	2,581,300
삼진 (032750)	4,090	35	.86	4,055	4,140	4,040	11,713	47,767,810
엠젠솔루션 (032790)	959	-2	-.21	961	978	950	44,182	42,267,096
판타지오 (032800)	498	-5	-.99	502	507	498	313,434	157,252,273
우리기술 (032820)	4,005	185	4.84	3,790	4,045	3,765	25,302,385	100,442,994,317
비트컴퓨터 (032850)	5,090	0	0	5,120	5,160	5,080	54,218	277,328,020
더라미 (032860)	1,207	4	.33	1,191	1,208	1,189	16,886	20,313,625
원익 (032940)	6,980	700	11.15	6,430	7,330	6,250	6,321,405	44,333,149,320
동일기연 (032960)	11,310	-30	-.26	11,310	11,390	11,280	1,710	19,324,960
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	848	6	.71	842	848	839	4,340	3,655,701
제룡전기 (033100)	35,100	50	.14	35,100	35,250	34,850	36,262	1,270,605,900
디지틀조선 (033130)	1,534	-1	-.07	1,535	1,544	1,528	27,351	41,866,547
엠케이전자 (033160)	8,150	260	3.3	7,950	8,480	7,850	327,064	2,674,433,890
시그네틱스 (033170)	613	-3	-.49	616	619	613	56,028	34,433,869
모아텍 (033200)	3,260	160	5.16	3,100	3,850	3,100	360,389	1,254,649,080
인성정보 (033230)	2,185	0	0	2,180	2,220	2,170	402,205	882,036,063
코웰패션 (033290)	2,180	5	.23	2,185	2,185	2,165	17,805	38,631,160
엠투엔 (033310)	1,915	0	0	1,916	1,929	1,900	28,041	53,636,710
제이씨현시스템 (033320)	4,850	-50	-1.02	4,885	4,950	4,845	61,868	302,216,554
좋은사람들 (033340)	2,450	50	2.08	2,345	2,515	2,285	7,190,513	17,389,034,704
동성화인텍 (033500)	32,050	1000	3.22	31,100	32,150	30,500	404,391	12,837,402,450
파라텍 (033540)	1,387	8	.58	1,379	1,395	1,366	93,373	129,113,190
블루콤 (033560)	3,380	15	.45	3,360	3,425	3,350	11,766	39,755,625
네패스 (033640)	12,930	-10	-.08	12,750	13,500	12,600	345,468	4,514,819,670
피노 (033790)	4,055	-5	-.12	4,115	4,135	4,005	88,885	357,542,075
티비씨 (033830)	691	1	.14	691	692	686	90,840	62,502,713
해성산업 (034810)	8,190	30	.37	8,180	8,220	8,090	26,841	219,197,670
해성산업1우 (03481K)	7,850	70	.9	7,770	7,890	7,720	742	5,750,780
조아제약 (034940)	1,035	-5	-.48	1,042	1,113	1,031	103,881	110,160,333
한국기업평가 (034950)	97,400	300	.31	97,400	97,700	97,100	969	94,358,500
그래디언트 (035080)	14,750	-140	-.94	14,890	14,920	14,740	13,909	206,086,800
프럼파스트 (035200)	3,835	0	0	3,800	3,870	3,765	52,818	201,239,750
골드앤에스 (035290)	395	20	5.33	371	470	371	11,188,994	4,891,867,193
기산텔레콤 (035460)	1,719	0	0	1,719	1,730	1,705	36,464	62,641,321
KG이니시스 (035600)	10,170	40	.39	10,130	10,210	10,080	44,306	449,698,615
솔본 (035610)	4,190	-70	-1.64	4,255	4,260	4,185	14,929	62,973,450
바른손이앤에이 (035620)	492	5	1.03	485	492	480	135,443	65,495,879
CJ ENM (035760)	73,800	-2200	-2.89	74,000	74,700	73,000	121,076	8,911,200,600
이지홀딩스 (035810)	3,815	30	.79	3,780	3,825	3,760	132,542	503,189,005
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	73,200	-2100	-2.79	74,200	74,200	72,900	435,891	31,950,612,100
예림당 (036000)	3,425	20	.59	3,405	3,475	3,360	43,543	147,907,195
아비코전자 (036010)	6,390	90	1.43	6,300	6,410	6,250	44,088	280,564,640
케이티알파 (036030)	5,210	40	.77	5,180	5,240	5,070	34,618	178,874,610
위지트 (036090)	706	3	.43	701	710	701	78,159	55,052,411
서울평가정보 (036120)	2,300	-5	-.22	2,285	2,305	2,280	26,688	61,113,660
에이치엠넥스 (036170)	917	15	1.66	902	919	893	38,660	34,922,018
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,300	750	2.3	33,100	33,950	33,000	31,538	1,052,001,400
유니셈 (036200)	7,730	-210	-2.64	7,810	7,930	7,680	378,735	2,948,499,590
오상헬스케어 (036220)	16,120	90	.56	16,040	16,250	15,890	11,285	180,842,550
대성미생물 (036480)	7,850	-10	-.13	7,780	8,030	7,780	1,673	13,074,980
SFA반도체 (036540)	3,410	25	.74	3,360	3,460	3,345	653,977	2,235,289,998
KZ정밀 (036560)	15,410	-170	-1.09	16,490	16,490	15,320	6,072	94,815,565
감성코퍼레이션 (036620)	5,710	50	.88	5,660	6,040	5,610	1,088,248	6,326,105,580
세종텔레콤 (036630)	5,260	-90	-1.68	5,590	5,590	5,240	26,183	139,148,660
HRS (036640)	5,460	30	.55	5,460	5,470	5,400	23,072	125,489,770
삼양케이씨아이 (036670)	6,520	-50	-.76	6,570	6,620	6,510	15,827	103,513,185
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,534	32	2.13	1,533	1,540	1,484	146,187	221,570,633
나이스정보통신 (036800)	22,700	550	2.48	22,550	23,150	22,200	12,279	279,951,075
에프에스티 (036810)	21,650	600	2.85	21,000	22,150	20,800	133,777	2,889,146,200
솔브레인홀딩스 (036830)	39,750	-2500	-5.92	42,400	42,400	39,100	169,724	6,755,740,925
진성티이씨 (036890)	11,890	-20	-.17	11,910	11,960	11,800	45,066	535,682,940
주성엔지니어링 (036930)	27,400	850	3.2	26,600	27,950	26,600	342,613	9,414,293,550
파워넷 (037030)	2,930	90	3.17	2,830	3,040	2,825	592,672	1,750,807,399
파세코 (037070)	5,890	-20	-.34	5,850	5,920	5,800	62,592	365,443,400
한국팩키지 (037230)	1,995	-25	-1.24	2,040	2,040	1,991	29,364	58,649,123
인지디스플레 (037330)	1,400	2	.14	1,409	1,410	1,390	40,738	56,874,954
성도이엔지 (037350)	4,710	45	.96	4,640	5,000	4,640	223,331	1,059,858,910
EG (037370)	5,750	10	.17	5,790	6,030	5,680	13,043	75,207,570
우리엔터프라이즈 (037400)	1,129	18	1.62	1,111	1,184	1,105	183,996	211,863,651
희림 (037440)	4,530	-35	-.77	4,565	4,580	4,530	24,987	113,784,218
삼지전자 (037460)	11,200	-30	-.27	11,230	11,300	11,150	20,638	231,268,105
쎄니트 (037760)	1,762	2	.11	1,745	1,762	1,745	7,507	13,222,433
엘컴텍 (037950)	850	2	.24	848	855	841	117,422	99,883,708
제일테크노스 (038010)	6,290	-20	-.32	6,260	6,340	6,240	13,668	85,779,810
루멘스 (038060)	820	-4	-.49	816	824	808	22,120	17,980,069
서린바이오 (038070)	6,820	-60	-.87	6,840	6,870	6,800	12,082	82,512,045
에코플라스틱 (038110)	3,400	-5	-.15	3,405	3,430	3,380	130,454	444,850,727
마크로젠 (038290)	15,510	-130	-.83	15,690	15,690	15,450	8,463	131,284,530
레드캡투어 (038390)	12,050	150	1.26	11,920	12,080	11,780	29,330	351,172,690
바이오스마트 (038460)	3,020	-45	-1.47	3,050	3,070	3,010	53,379	161,513,655
삼표시멘트 (038500)	3,305	35	1.07	3,290	3,335	3,255	159,146	526,380,731
케이바이오 (038530)	280	-2	-.71	281	283	277	213,674	59,662,531
상상인 (038540)	1,914	32	1.7	1,885	1,915	1,865	39,616	74,988,760
위즈코프 (038620)	597	0	0	598	599	593	158,421	94,361,387
에스넷 (038680)	3,900	45	1.17	3,900	3,905	3,815	36,982	143,242,985
에코바이오 (038870)	3,840	-75	-1.92	3,910	3,910	3,825	36,122	139,229,126
아이에이 (038880)	183	-4	-2.14	189	189	183	1,953,592	361,928,207
파인디지털 (038950)	3,330	-30	-.89	3,400	3,475	3,315	2,195	7,362,150
현대에이치티 (039010)	6,920	0	0	6,980	6,980	6,840	36,209	249,901,580
이건홀딩스 (039020)	5,210	160	3.17	5,050	5,250	4,990	490,544	2,513,288,365
이오테크닉스 (039030)	209,000	-3500	-1.65	209,000	212,000	206,000	72,295	15,072,845,750
오스코텍 (039200)	37,500	500	1.35	36,750	38,250	36,550	243,114	9,116,259,975
경남스틸 (039240)	3,005	-5	-.17	3,025	3,040	2,990	121,692	365,943,252
인포뱅크 (039290)	6,010	200	3.44	5,820	6,060	5,820	19,271	115,693,495
세중 (039310)	1,500	-21	-1.38	1,523	1,524	1,484	14,924	22,412,589
한국경제TV (039340)	5,890	90	1.55	5,790	5,890	5,680	7,385	42,370,060
케이엘넷 (039420)	2,925	-5	-.17	2,930	2,950	2,920	51,223	150,298,900
에스티아이 (039440)	18,110	-60	-.33	18,000	18,380	17,970	64,699	1,177,189,145
다산네트웍스 (039560)	3,370	95	2.9	3,340	3,405	3,250	410,448	1,366,474,407
화성밸브 (039610)	9,900	-100	-1	9,960	9,990	9,810	53,839	532,356,710
한국정보공학 (039740)	2,785	-65	-2.28	2,815	2,840	2,767	6,215	17,362,966
오로라 (039830)	20,500	-400	-1.91	20,850	21,050	20,200	92,036	1,895,118,300
디오 (039840)	16,260	-390	-2.34	16,650	16,650	16,160	51,425	837,955,620
나노엔텍 (039860)	3,530	45	1.29	3,500	3,540	3,465	195,069	682,773,472
폴라리스AI (039980)	2,295	-15	-.65	2,305	2,330	2,290	215,327	496,119,530
누리플렉스 (040160)	4,765	0	0	4,765	5,000	4,705	68,927	337,015,315
YTN (040300)	2,830	5	.18	2,825	2,830	2,780	125,806	353,730,704
크레오에스지 (040350)	340	10	3.03	337	396	326	3,326,635	1,206,568,620
정상제이엘에스 (040420)	6,410	40	.63	6,370	6,410	6,350	9,039	57,665,550
SG&G (040610)	1,838	14	.77	1,820	1,843	1,808	54,422	99,321,230
아이씨디 (040910)	3,805	-50	-1.3	3,810	3,835	3,755	8,365	31,616,355
폴라리스오피스 (041020)	5,470	-20	-.36	5,490	5,520	5,450	141,237	773,163,230
우리기술투자 (041190)	10,250	80	.79	10,080	10,370	10,080	522,784	5,361,905,495
현대에버다임 (041440)	8,340	130	1.58	8,270	8,800	8,180	400,646	3,397,860,635
한국전자인증 (041460)	4,185	10	.24	4,175	4,210	4,120	56,469	235,394,918
에스엠 (041510)	139,300	-4700	-3.26	140,500	142,500	137,500	339,191	47,200,548,400
이엘씨 (041520)	8,030	150	1.9	8,140	8,140	7,860	3,876	30,899,130
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,450	200	.71	28,250	28,600	27,900	22,274	631,300,850
폴라리스AI파마 (041910)	6,350	-10	-.16	6,280	6,380	6,280	20,495	130,025,960
메디아나 (041920)	5,310	-20	-.38	5,330	5,360	5,260	7,546	39,889,550
동아화성 (041930)	6,040	-30	-.49	6,070	6,070	6,000	28,466	171,297,030
코미팜 (041960)	5,990	360	6.39	5,630	5,990	5,610	336,275	1,955,142,070
카페24 (042000)	39,200	300	.77	38,800	39,600	38,700	73,398	2,874,427,475
케이피엠테크 (042040)	254	1	.4	253	256	251	163,818	41,513,879
에스씨디 (042110)	1,354	-8	-.59	1,361	1,368	1,352	101,490	137,769,829
비츠로테크 (042370)	8,120	-20	-.25	8,140	8,170	8,050	27,997	226,678,385
네오위즈홀딩스 (042420)	23,850	350	1.49	23,200	23,850	23,050	2,526	59,225,425
링네트 (042500)	4,590	-15	-.33	4,610	4,610	4,555	35,340	162,157,155
라온시큐어 (042510)	10,490	-40	-.38	10,420	10,600	10,420	12,021	126,339,830
한스바이오메드 (042520)	7,670	80	1.05	7,420	7,670	7,380	10,841	81,555,470
새로닉스 (042600)	8,330	-470	-5.34	9,010	9,010	8,330	58,708	494,827,270
상지건설 (042940)	11,040	-10	-.09	11,040	11,200	10,800	129,339	1,428,338,150
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,870	86	4.82	1,785	1,900	1,773	220,442	405,021,195
바텍 (043150)	21,400	-100	-.47	21,500	21,500	21,150	13,566	288,377,725
파루 (043200)	1,117	2	.18	1,117	1,125	1,100	300,840	336,092,076
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,052	-1	-.09	1,050	1,057	1,048	32,064	33,703,998
에쎈테크 (043340)	504	2	.4	502	506	499	18,676	9,379,269
디지아이 (043360)	2,175	-45	-2.03	2,220	2,300	2,175	17,640	39,409,030
피에이치에이 (043370)	11,140	100	.91	11,040	11,170	11,020	14,122	156,943,490
웰킵스하이텍 (043590)	644	-5	-.77	649	649	640	24,117	15,481,210
KT지니뮤직 (043610)	2,185	35	1.63	2,135	2,195	2,135	55,941	121,184,545
국순당 (043650)	4,520	20	.44	4,500	4,720	4,460	30,957	141,198,425
서울리거 (043710)	979	-10	-1.01	989	1,000	958	36,791	35,925,201
자연과환경 (043910)	732	-2	-.27	731	735	726	450,495	329,126,793
KD (044180)	731	31	4.43	704	844	702	24,578,396	19,298,177,382
위닉스 (044340)	5,920	-10	-.17	6,040	6,040	5,820	43,241	255,125,150
빌리언스 (044480)	369	-15	-3.91	384	384	367	675,243	251,775,283
태웅 (044490)	38,150	600	1.6	37,150	39,000	36,800	317,885	12,126,364,250
에이치케이 (044780)	1,330	-2	-.15	1,330	1,337	1,315	20,882	27,764,386
이글벳 (044960)	4,265	15	.35	4,235	4,285	4,235	7,646	32,512,555
에이치엔에스하이텍 (044990)	14,150	-50	-.35	14,200	14,250	14,070	1,964	27,768,100
오공 (045060)	2,540	-25	-.97	2,565	2,565	2,530	6,804	17,293,105
한양이엔지 (045100)	19,160	400	2.13	18,700	19,290	18,610	91,336	1,745,386,855
성우테크론 (045300)	2,960	-5	-.17	2,965	2,965	2,900	19,300	56,415,196
토탈소프트 (045340)	8,880	-210	-2.31	9,090	9,180	8,780	231,953	2,086,348,310
대아티아이 (045390)	4,910	10	.2	4,890	4,950	4,820	542,300	2,649,370,881
정원엔시스 (045510)	972	-30	-2.99	1,003	1,007	959	103,429	101,153,481
크린앤사이언스 (045520)	4,055	0	0	4,055	4,055	4,040	2,512	10,170,089
에이텍 (045660)	13,100	90	.69	12,980	13,170	12,980	26,219	343,621,095
코아시아 (045970)	5,310	20	.38	5,290	5,590	5,150	267,708	1,444,181,285
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,705	-5	-.13	3,710	3,745	3,655	321,443	1,185,965,245
HLB파나진 (046210)	1,722	12	.7	1,710	1,736	1,700	43,096	74,061,988
백금T&A (046310)	2,685	30	1.13	2,655	2,695	2,620	46,219	122,614,415
삼화네트웍스 (046390)	1,542	-62	-3.87	1,611	1,657	1,501	5,332,357	8,264,792,357
KG모빌리언스 (046440)	5,050	50	1	5,000	5,050	4,985	25,285	126,746,720
서울반도체 (046890)	6,810	10	.15	6,790	6,850	6,760	42,474	289,039,640
우원개발 (046940)	3,190	-10	-.31	3,200	3,230	3,150	104,846	333,747,386
우리로 (046970)	1,261	-3	-.24	1,270	1,270	1,253	147,337	185,670,271
한빛소프트 (047080)	1,324	16	1.22	1,300	1,339	1,300	20,971	27,511,975
파워로직스 (047310)	4,270	-75	-1.73	4,305	4,335	4,270	51,519	221,196,993
이스트소프트 (047560)	20,000	-250	-1.23	20,250	20,250	20,000	31,322	629,196,725
코데즈컴바인 (047770)	2,175	-10	-.46	2,150	2,240	2,140	977,620	2,138,983,280
초록뱀미디어 (047820)	4,995	-55	-1.09	5,050	5,050	4,980	53,921	269,413,305
HLB제약 (047920)	13,650	80	.59	13,520	13,820	13,500	82,115	1,120,892,730
현대바이오 (048410)	6,660	1340	25.19	5,220	6,870	5,190	9,853,912	61,418,199,020
유라테크 (048430)	8,400	40	.48	8,360	8,410	8,260	15,880	132,389,780
대동스틸 (048470)	3,570	-45	-1.24	3,590	3,625	3,555	22,681	81,238,815
인트론바이오 (048530)	3,825	-100	-2.55	3,925	3,930	3,825	110,152	425,594,907
SM C&C (048550)	1,393	-1	-.07	1,385	1,393	1,370	412,741	570,082,807
TPC (048770)	1,957	6	.31	1,970	1,978	1,944	16,958	33,161,696
엔피케이 (048830)	1,089	-10	-.91	1,099	1,099	1,086	42,994	46,864,052
시너지이노베이션 (048870)	2,770	-40	-1.42	2,810	2,815	2,765	136,888	380,777,536
대원미디어 (048910)	9,630	-240	-2.43	9,820	9,970	9,550	103,296	998,617,815
인탑스 (049070)	15,640	90	.58	15,670	15,850	15,510	10,027	157,117,115
기가레인 (049080)	474	6	1.28	468	476	468	55,946	26,471,574
파인디앤씨 (049120)	899	3	.33	911	918	888	2,729	2,471,676
셀루메드 (049180)	628	48	8.28	581	724	576	7,373,115	4,902,665,455
코메론 (049430)	10,800	-120	-1.1	10,880	10,900	10,740	9,627	104,049,840
SGA (049470)	2,630	-160	-5.73	2,830	2,855	2,610	3,575,443	9,717,471,431
오픈베이스 (049480)	2,425	10	.41	2,425	2,430	2,390	66,376	160,237,890
유아이엘 (049520)	3,190	10	.31	3,165	3,205	3,160	33,773	107,654,131
잉크테크 (049550)	3,120	10	.32	3,125	3,125	3,065	2,801	8,649,197
재영솔루텍 (049630)	896	-4	-.44	902	914	875	5,025,962	4,501,325,004
고려신용정보 (049720)	10,500	80	.77	10,440	10,530	10,350	33,399	349,408,090
승일 (049830)	8,520	-110	-1.27	8,640	8,730	8,520	1,338	11,534,540
미래컴퍼니 (049950)	15,030	-90	-.6	15,190	15,310	14,970	22,168	334,040,295
쎌바이오텍 (049960)	12,950	110	.86	12,730	12,960	12,730	8,159	104,826,830
비케이홀딩스 (050090)	1,003	3	.3	991	1,015	985	63,121	62,914,080
캠시스 (050110)	864	0	0	864	889	855	96,481	83,585,003
ES큐브 (050120)	2,515	-120	-4.55	2,660	2,660	2,420	52,993	132,899,011
에스폴리텍 (050760)	1,545	6	.39	1,539	1,564	1,536	56,990	88,267,937
아세아텍 (050860)	2,130	40	1.91	2,090	2,130	2,075	20,876	43,678,930
쏠리드 (050890)	6,450	-70	-1.07	6,530	6,530	6,440	247,561	1,606,216,735
수산아이앤티 (050960)	10,360	-110	-1.05	10,430	10,450	10,320	10,391	107,711,180
지어소프트 (051160)	8,620	-20	-.23	8,660	8,660	8,500	29,510	252,428,925
토비스 (051360)	17,290	150	.88	17,140	17,620	17,140	39,680	687,554,095
인터플렉스 (051370)	8,780	-40	-.45	8,840	8,880	8,700	49,869	439,018,620
피씨디렉트 (051380)	2,170	-15	-.69	2,185	2,195	2,160	33,848	73,543,720
YW (051390)	3,870	45	1.18	3,825	3,875	3,785	4,275	16,401,835
나라엠앤디 (051490)	4,150	-115	-2.7	4,270	4,270	4,145	56,471	236,352,260
CJ프레시웨이 (051500)	29,550	50	.17	29,250	29,750	29,250	16,266	479,801,275
큐로홀딩스 (051780)	742	0	0	742	762	734	16,501	12,233,759
중앙첨단소재 (051980)	2,750	-85	-3	2,830	2,835	2,710	1,410,431	3,897,622,665
에스티큐브 (052020)	7,650	140	1.86	7,610	7,690	7,400	128,618	971,639,560
iMBC (052220)	3,670	-55	-1.48	3,715	3,730	3,650	755,574	2,779,271,475
현대바이오랜드 (052260)	4,750	65	1.39	4,650	4,850	4,625	91,739	435,150,485
오션인더블유 (052300)	2,840	35	1.25	2,845	2,860	2,797	17,058	48,240,918
코텍 (052330)	8,750	130	1.51	8,570	8,750	8,570	23,567	204,318,900
코나아이 (052400)	51,800	300	.58	51,000	51,800	50,400	39,662	2,027,534,300
오성첨단소재 (052420)	1,413	11	.78	1,402	1,418	1,399	261,052	367,599,708
아이크래프트 (052460)	2,875	-5	-.17	2,875	2,900	2,825	105,587	302,092,382
한네트 (052600)	4,570	70	1.56	4,440	4,695	4,440	241,894	1,109,691,722
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,160	-10	-.08	13,220	13,220	12,850	86,848	1,134,333,180
아이톡시 (052770)	800	7	.88	793	820	771	239,645	191,158,745
액토즈소프트 (052790)	6,100	-100	-1.61	6,220	6,450	6,050	20,493	125,007,000
아이앤씨 (052860)	2,200	60	2.8	2,140	2,205	2,090	102,308	218,151,058
KX하이텍 (052900)	904	3	.33	905	909	898	104,933	94,513,777
바이넥스 (053030)	16,340	160	.99	16,140	16,490	16,140	151,994	2,484,252,085
지에스이 (053050)	2,725	0	0	2,730	2,735	2,715	40,732	110,914,379
세동 (053060)	1,477	22	1.51	1,455	1,489	1,455	66,675	98,476,614
케이엔솔 (053080)	10,550	-90	-.85	10,790	10,790	10,550	12,011	127,131,420
프리엠스 (053160)	8,460	20	.24	8,440	8,600	8,370	5,563	46,956,100
금강철강 (053260)	4,140	-50	-1.19	4,140	4,190	4,130	6,564	27,267,535
구영테크 (053270)	2,265	0	0	2,265	2,295	2,260	33,790	76,750,725
예스24 (053280)	3,915	-20	-.51	3,955	3,955	3,905	51,160	200,790,112
NE능률 (053290)	2,270	40	1.79	2,220	2,275	2,215	27,413	61,573,095
한국정보인증 (053300)	6,950	-30	-.43	6,910	7,050	6,900	156,706	1,090,002,260
이니텍 (053350)	9,490	-210	-2.16	9,700	9,700	9,120	109,549	1,021,353,510
세코닉스 (053450)	5,730	40	.7	5,700	5,830	5,650	47,510	273,986,940
웹케시 (053580)	13,340	40	.3	13,230	13,370	13,220	29,566	393,198,310
프로텍 (053610)	27,150	50	.18	26,850	27,250	26,550	21,935	589,545,100
태양 (053620)	6,640	30	.45	6,610	6,640	6,560	650	4,298,390
삼보모터스 (053700)	4,210	-5	-.12	4,220	4,230	4,185	32,869	138,565,600
안랩 (053800)	60,600	100	.17	60,200	60,900	60,000	21,340	1,291,253,100
경남제약 (053950)	626	5	.81	628	628	622	62,203	38,846,386
오상자이엘 (053980)	3,545	15	.42	3,530	3,545	3,510	15,897	56,005,688
한국컴퓨터 (054040)	5,030	30	.6	5,060	5,060	4,970	29,942	149,874,630
농우바이오 (054050)	8,470	170	2.05	8,310	8,520	8,240	54,018	452,777,255
삼진엘앤디 (054090)	850	5	.59	837	855	828	35,496	29,865,467
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,760	-240	-3	7,980	8,000	7,710	72,579	565,509,875
비츠로시스 (054220)	397	-14	-3.41	403	417	394	2,841,650	1,152,060,538
팬스타엔터프라이즈 (054300)	1,036	86	9.05	942	1,070	933	10,100,972	10,342,675,497
케이피티유 (054410)	3,480	-60	-1.69	3,540	3,680	3,455	7,697	26,919,360
텔레칩스 (054450)	12,410	140	1.14	12,320	12,500	12,170	32,498	402,357,900
삼영엠텍 (054540)	6,650	80	1.22	6,570	7,120	6,320	4,908,882	33,147,521,215
APS (054620)	4,695	-35	-.74	4,700	4,730	4,655	6,791	31,786,040
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,030	20	.29	6,970	7,070	6,960	8,195	57,372,810
키이스트 (054780)	4,175	-65	-1.53	4,210	4,210	4,150	53,212	221,590,493
아이디스홀딩스 (054800)	11,780	0	0	11,770	11,870	11,600	12,879	150,793,310
한컴위드 (054920)	4,460	55	1.25	4,400	4,500	4,345	197,014	875,184,642
유신 (054930)	22,950	-300	-1.29	23,250	23,300	22,800	4,658	107,120,075
엑사이엔씨 (054940)	722	1	.14	717	728	717	47,685	34,524,612
제이브이엠 (054950)	29,450	200	.68	29,300	29,800	28,800	117,899	3,457,601,975
유진로봇 (056080)	10,160	-20	-.2	10,450	10,570	10,060	242,263	2,478,324,430
시지메드텍 (056090)	999	-2	-.2	1,001	1,009	993	190,256	189,856,464
에스에프에이 (056190)	22,900	100	.44	22,800	22,900	22,600	36,574	831,788,450
코위버 (056360)	5,170	40	.78	5,100	5,290	5,100	10,303	53,245,630
신화인터텍 (056700)	1,929	-5	-.26	1,916	1,940	1,912	29,066	55,862,355
CNT85 (056730)	755	0	0	771	772	741	5,004	3,752,443
YBM넷 (057030)	3,290	5	.15	3,250	3,325	3,250	22,177	72,574,817
옴니시스템 (057540)	843	-2	-.24	849	852	839	72,494	61,179,382
티사이언티픽 (057680)	1,166	2	.17	1,164	1,183	1,149	95,336	111,640,909
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,999	33	1.68	1,980	1,999	1,965	18,776	37,267,398
KNN (058400)	738	1	.14	736	742	735	99,676	73,654,028
한주에이알티 (058450)	943	-11	-1.15	954	958	932	33,756	32,047,156
리노공업 (058470)	47,200	-500	-1.05	47,350	47,950	46,800	306,069	14,460,022,700
에스피지 (058610)	25,600	-250	-.97	26,500	26,550	25,450	157,035	4,049,702,175
엠게임 (058630)	6,150	20	.33	6,130	6,170	6,110	43,877	269,439,100
CMG제약 (058820)	1,884	1	.05	1,881	1,898	1,881	197,829	373,417,763
엠로 (058970)	41,900	-200	-.48	42,300	42,600	41,900	28,018	1,182,403,000
미코 (059090)	16,390	-160	-.97	16,210	16,680	15,730	1,006,869	16,319,338,180
아이컴포넌트 (059100)	5,480	50	.92	5,490	5,490	5,350	23,061	125,123,070
아진엑스텍 (059120)	6,640	-110	-1.63	6,900	6,950	6,570	121,296	815,863,425
메타바이오메드 (059210)	5,180	-130	-2.45	5,310	5,310	5,170	210,657	1,099,914,660
해성에어로보틱스 (059270)	5,780	-20	-.34	5,880	5,940	5,710	91,601	531,566,990
인선이엔티 (060150)	4,665	-35	-.74	4,690	4,700	4,640	51,776	241,701,281
소니드 (060230)	437	-3	-.68	435	442	432	268,417	117,386,581
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,540	-140	-1.02	13,610	13,720	13,480	229,794	3,114,697,345
뉴보텍 (060260)	1,527	-48	-3.05	1,562	1,575	1,526	116,488	179,087,943
큐렉소 (060280)	8,340	-30	-.36	8,470	8,470	8,280	47,296	394,166,315
3S (060310)	1,809	-11	-.6	1,838	1,838	1,800	202,903	367,586,491
LS마린솔루션 (060370)	23,550	-700	-2.89	23,700	24,200	23,200	246,779	5,833,401,650
동양에스텍 (060380)	1,424	6	.42	1,417	1,430	1,409	17,405	24,721,659
국일신동 (060480)	1,721	-14	-.81	1,721	1,753	1,718	4,642	8,021,121
에스에이티 (060540)	1,308	-1	-.08	1,310	1,322	1,299	8,528	11,118,781
HC홈센타 (060560)	754	-2	-.26	756	756	750	8,008	6,027,233
드림어스컴퍼니 (060570)	2,030	83	4.26	1,947	2,060	1,922	189,100	375,930,240
씨티씨바이오 (060590)	6,670	-40	-.6	6,840	6,840	6,670	9,872	65,958,860
KH바텍 (060720)	12,900	-220	-1.68	13,030	13,050	12,770	336,564	4,348,896,150
영림원소프트랩 (060850)	6,390	-50	-.78	6,530	6,590	6,340	33,003	212,303,155
DGP (060900)	1,048	-11	-1.04	1,048	1,062	1,048	20,377	21,380,056
알에프텍 (061040)	2,325	-80	-3.33	2,410	2,430	2,300	138,724	325,098,820
화일약품 (061250)	1,114	-12	-1.07	1,126	1,127	1,105	106,713	118,532,802
LB세미콘 (061970)	4,115	45	1.11	4,030	4,145	3,995	199,738	819,063,783
한국첨단소재 (062970)	3,050	-10	-.33	3,065	3,100	3,020	126,194	386,506,840
컴투스홀딩스 (063080)	22,700	-150	-.66	22,950	22,950	22,500	8,525	193,337,250
서울옥션 (063170)	8,120	-130	-1.58	8,300	8,300	8,090	17,425	141,994,890
SM Life Design (063440)	1,569	-10	-.63	1,579	1,591	1,569	53,350	83,980,569
NICE인프라 (063570)	4,670	0	0	4,700	4,700	4,610	53,232	247,266,344
이엘피 (063760)	2,085	0	0	2,085	2,095	2,060	2,422	5,023,309
인크레더블버즈 (064090)	2,550	-135	-5.03	2,665	2,680	2,550	427,023	1,113,265,765
홈캐스트 (064240)	2,000	-60	-2.91	2,090	2,125	2,000	39,168	81,489,850
다날 (064260)	7,580	50	.66	7,400	8,190	7,400	8,789,506	68,532,512,075
인텍플러스 (064290)	12,780	-210	-1.62	12,790	13,060	12,410	381,250	4,881,781,370
브리지텍 (064480)	4,970	-25	-.5	5,020	5,020	4,945	30,556	151,717,412
테크엘 (064520)	2,115	5	.24	2,085	2,120	2,060	2,641	5,536,560
바이오니아 (064550)	14,160	10	.07	14,170	14,180	14,000	30,450	429,913,010
티씨케이 (064760)	110,400	-500	-.45	110,800	112,200	109,000	16,355	1,810,674,650
포니링크 (064800)	979	-19	-1.9	1,000	1,000	971	153,967	150,565,948
케이프 (064820)	8,700	850	10.83	7,690	8,880	7,540	2,740,615	23,108,169,040
에프앤가이드 (064850)	8,000	30	.38	7,970	8,040	7,920	7,854	62,779,490
지엔코 (065060)	876	36	4.29	844	912	837	463,350	407,296,710
탑엔지니어링 (065130)	3,690	-55	-1.47	3,745	3,745	3,655	19,097	70,370,580
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	726	-12	-1.63	749	749	706	101,732	73,403,912
신성델타테크 (065350)	59,400	-700	-1.16	59,600	60,100	59,300	44,281	2,642,359,600
위세아이텍 (065370)	6,760	0	0	6,870	6,880	6,720	15,742	107,230,445
에스아이리소스 (065420)	295	5	1.72	290	295	283	362,819	103,920,785
이루온 (065440)	1,596	-10	-.62	1,600	1,605	1,576	82,986	131,875,881
빅텍 (065450)	3,905	-20	-.51	3,925	3,930	3,890	95,736	374,186,433
오리엔트정공 (065500)	3,015	65	2.2	2,955	3,055	2,930	321,686	969,065,502
휴비츠 (065510)	8,940	-150	-1.65	9,090	9,090	8,870	34,591	309,520,465
와이어블 (065530)	1,308	0	0	1,299	1,308	1,299	14,307	18,658,867
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,250	-105	-2.41	4,355	4,360	4,200	27,467	116,852,720
안트로젠 (065660)	24,800	400	1.64	24,400	24,900	24,250	4,991	122,498,650
우주일렉트로 (065680)	39,900	50	.13	40,450	40,450	39,550	11,190	447,383,375
파커스 (065690)	1,052	-1	-.09	1,043	1,053	1,043	24,329	25,545,278
서호전기 (065710)	36,800	400	1.1	36,300	37,000	35,950	11,715	428,834,550
CS (065770)	996	-1	-.1	997	1,009	989	54,304	54,100,147
웰크론 (065950)	2,035	-20	-.97	2,055	2,060	2,030	84,365	172,412,905
하츠 (066130)	4,675	-60	-1.27	4,735	4,735	4,660	44,966	210,546,540
큐에스아이 (066310)	7,490	-80	-1.06	7,580	7,670	7,490	10,199	76,811,820
체리부로 (066360)	809	-4	-.49	813	818	803	42,042	34,109,772
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,609	76	4.96	1,572	1,624	1,530	148,377	234,308,067
우수AMS (066590)	2,860	-45	-1.55	2,900	2,900	2,830	92,683	264,439,762
국보디자인 (066620)	20,250	0	0	20,300	20,450	20,150	3,695	75,110,500
디티씨 (066670)	2,985	-25	-.83	3,010	3,010	2,945	30,450	90,223,640
테라젠이텍스 (066700)	2,900	-5	-.17	2,905	2,925	2,880	17,497	50,824,792
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,105	-55	-2.55	2,200	2,200	2,105	12,321	26,428,100
손오공 (066910)	1,019	18	1.8	1,020	1,054	1,003	2,270,645	2,330,336,060
한성크린텍 (066980)	1,266	-15	-1.17	1,281	1,305	1,223	119,895	151,238,132
조이시티 (067000)	1,782	-28	-1.55	1,803	1,810	1,782	116,438	208,394,866
이씨에스 (067010)	2,640	-5	-.19	2,645	2,665	2,640	3,558	9,401,695
대화제약 (067080)	13,990	-10	-.07	13,930	14,050	13,810	36,778	512,029,215
SOOP (067160)	78,800	400	.51	78,300	79,100	78,200	15,287	1,202,378,000
오텍 (067170)	1,891	-17	-.89	1,898	1,922	1,884	87,828	166,835,605
멀티캠퍼스 (067280)	32,900	-50	-.15	32,750	33,250	32,750	1,206	39,925,600
JW신약 (067290)	1,514	31	2.09	1,492	1,515	1,481	44,847	67,373,331
하나마이크론 (067310)	13,830	1060	8.3	12,630	14,260	12,570	6,544,513	89,949,550,190
선바이오 (067370)	6,420	50	.78	6,410	6,560	6,290	2,580	16,524,050
아스트 (067390)	547	7	1.3	540	564	531	1,657,292	907,837,779
엔브이에이치코리아 (067570)	2,355	45	1.95	2,315	2,375	2,315	83,233	195,939,790
HLB생명과학 (067630)	3,560	20	.56	3,505	3,630	3,460	614,265	2,180,067,945
로지시스 (067730)	3,060	10	.33	3,025	3,175	3,000	26,028	79,876,380
세진티에스 (067770)	2,335	0	0	2,355	2,355	2,310	10,658	24,784,855
와이엔텍 (067900)	6,570	10	.15	6,570	6,670	6,540	7,213	47,309,450
이글루 (067920)	5,580	20	.36	5,560	5,580	5,510	13,758	76,153,530
도이치모터스 (067990)	4,825	-10	-.21	4,810	4,855	4,790	24,746	119,296,379
팬엔터테인먼트 (068050)	2,305	-20	-.86	2,315	2,320	2,270	542,110	1,239,982,831
케이웨더 (068100)	2,980	0	0	2,980	3,015	2,925	9,986	29,742,865
다원시스 (068240)	7,180	170	2.43	7,130	7,240	7,060	67,187	481,546,510
일신바이오 (068330)	1,606	1	.06	1,601	1,627	1,600	108,148	174,325,866
셀트리온제약 (068760)	53,700	600	1.13	52,800	54,000	52,700	50,275	2,688,114,450
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,450	-80	-1.06	7,600	7,600	7,370	51,835	384,565,460
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,350	-70	-.49	14,300	14,430	14,280	28,409	407,510,865
누리플랜 (069140)	2,510	-155	-5.82	2,665	2,725	2,455	331,482	842,907,588
유아이디 (069330)	1,151	-11	-.95	1,156	1,159	1,136	24,141	27,628,579
엔텔스 (069410)	5,270	-20	-.38	5,290	5,310	5,230	20,007	104,985,625
에스텍 (069510)	14,550	290	2.03	14,300	14,620	14,290	14,113	204,520,870
빛과전자 (069540)	1,078	37	3.55	1,058	1,084	1,028	295,895	312,535,126
엑시온그룹 (069920)	1,755	0	0	0	0	0	0	0
엑스큐어 (070300)	1,205	-34	-2.74	1,238	1,238	1,191	467,767	565,963,849
한솔인티큐브 (070590)	1,814	-23	-1.25	1,836	1,855	1,777	28,226	51,089,903
인피니트헬스케어 (071200)	6,160	40	.65	6,120	6,200	6,060	21,465	131,407,890
로체시스템즈 (071280)	12,720	340	2.75	12,230	12,750	12,120	58,832	739,937,805
에이테크솔루션 (071670)	6,120	-10	-.16	6,070	6,290	6,010	12,396	75,356,620
캐스텍코리아 (071850)	1,620	-24	-1.46	1,644	1,644	1,620	4,715	7,666,396
중앙백신 (072020)	9,750	90	.93	9,650	9,750	9,630	9,406	91,131,080
우리산업홀딩스 (072470)	3,275	95	2.99	3,160	3,390	3,160	128,367	427,570,041
율호 (072770)	1,241	-7	-.56	1,170	1,309	1,170	1,776,604	2,223,919,823
메가스터디 (072870)	11,020	70	.64	10,980	11,020	10,910	4,891	53,697,765
빛샘전자 (072950)	5,500	-10	-.18	5,510	5,530	5,330	27,285	148,002,830
에이치시티 (072990)	10,490	-240	-2.24	10,880	10,880	10,470	37,663	397,715,330
케이에스피 (073010)	4,930	130	2.71	4,810	5,120	4,675	1,216,836	5,995,216,191
엘엠에스 (073110)	6,370	50	.79	6,450	6,450	6,310	4,961	31,636,860
듀오백 (073190)	2,010	-40	-1.95	2,060	2,095	2,010	38,441	78,702,580
이노와이어리스 (073490)	19,260	-220	-1.13	19,430	19,790	19,200	14,391	279,762,010
에프알텍 (073540)	1,926	-25	-1.28	1,951	1,951	1,876	31,715	60,741,603
우리손에프앤지 (073560)	1,611	6	.37	1,605	1,631	1,590	382,654	619,524,275
리튬포어스 (073570)	1,210	-51	-4.04	1,271	1,303	1,200	803,932	984,180,354
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,037	-13	-1.24	1,047	1,060	1,034	120,515	125,721,322
원익QnC (074600)	17,520	120	.69	17,370	17,850	17,230	105,868	1,864,601,865
플랜티넷 (075130)	2,845	5	.18	2,840	2,875	2,800	74,849	211,918,980
동국알앤에스 (075970)	2,370	-10	-.42	2,395	2,395	2,370	11,662	27,695,055
웰크론한텍 (076080)	1,580	-5	-.32	1,585	1,608	1,571	33,107	52,441,584
해성옵틱스 (076610)	542	-7	-1.28	554	565	537	601,677	328,741,894
덕산하이메탈 (077360)	4,525	-35	-.77	4,560	4,600	4,490	172,087	779,504,885
LS증권 (078020)	5,030	150	3.07	4,880	5,040	4,835	146,258	729,389,122
유비쿼스홀딩스 (078070)	10,040	130	1.31	9,910	10,040	9,760	86,119	852,420,610
국일제지 (078130)	489	-7	-1.41	497	498	485	1,112,989	545,275,143
대봉엘에스 (078140)	13,110	-30	-.23	13,120	13,190	13,010	16,431	215,290,640
HB테크놀러지 (078150)	1,816	-27	-1.47	1,831	1,850	1,815	322,982	589,076,160
메디포스트 (078160)	10,690	320	3.09	10,510	10,860	10,200	57,059	605,375,880
컴투스 (078340)	39,600	50	.13	39,400	39,900	39,300	25,760	1,018,775,225
한양디지텍 (078350)	9,060	-180	-1.95	9,140	9,230	9,050	28,065	255,472,180
휴림에이텍 (078590)	465	-2	-.43	470	478	461	97,024	45,233,228
대주전자재료 (078600)	70,600	-1300	-1.81	72,100	72,100	70,600	53,011	3,757,312,550
엔에스이엔엠 (078860)	1,392	53	3.96	1,338	1,470	1,329	147,666	205,310,139
가온그룹 (078890)	3,475	-70	-1.97	3,545	3,570	3,400	62,082	215,100,900
와토스코리아 (079000)	5,520	110	2.03	5,410	5,540	5,350	13,355	72,927,570
한창산업 (079170)	7,450	60	.81	7,410	7,530	7,300	11,746	86,836,020
케스피온 (079190)	460	-15	-3.16	475	475	457	60,887	28,571,597
제우스 (079370)	12,570	-60	-.48	12,630	12,850	12,510	99,848	1,268,167,775
서산 (079650)	1,670	51	3.15	1,650	1,713	1,649	28,968	48,694,538
디이엔티 (079810)	6,300	-220	-3.37	6,520	6,560	6,290	75,923	484,346,730
가비아 (079940)	25,450	800	3.25	24,950	25,550	24,700	54,580	1,379,038,350
인베니아 (079950)	635	-1	-.16	630	642	630	24,367	15,527,693
동양이엔피 (079960)	21,900	-300	-1.35	22,250	22,250	21,700	25,923	567,054,950
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,180	-160	-2.52	6,300	6,340	6,150	16,882	105,321,000
모두투어 (080160)	12,080	-40	-.33	12,120	12,120	11,910	52,563	629,952,990
제주반도체 (080220)	14,680	180	1.24	14,330	14,890	14,190	402,526	5,899,206,440
모다이노칩 (080420)	2,275	0	0	2,300	2,300	2,250	1,474	3,361,155
성창오토텍 (080470)	4,250	-50	-1.16	4,345	4,350	4,245	13,009	55,527,627
오디텍 (080520)	3,215	-20	-.62	3,225	3,250	3,060	24,182	76,656,300
코디 (080530)	1,360	12	.89	1,335	1,379	1,335	15,332	20,739,647
오킨스전자 (080580)	6,210	-140	-2.2	6,350	6,400	6,210	59,161	372,742,515
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,290	0	0	3,285	3,370	3,265	154,513	508,940,316
쎄크 (081180)	8,290	-130	-1.54	8,500	8,500	8,220	29,924	248,162,925
성우전자 (081580)	2,910	0	0	2,915	2,950	2,875	15,657	45,333,655
옵트론텍 (082210)	1,985	-25	-1.24	1,993	2,010	1,967	25,162	49,788,070
젬백스 (082270)	51,300	200	.39	51,300	53,100	50,800	142,642	7,353,787,650
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,490	-10	-.13	7,510	7,610	7,430	89,912	675,817,410
우리바이오 (082850)	2,350	-55	-2.29	2,400	2,400	2,340	314,226	741,399,327
비츠로셀 (082920)	28,200	-250	-.88	28,600	28,600	27,800	59,106	1,661,177,750
엘오티베큠 (083310)	11,840	320	2.78	11,520	11,940	11,330	252,875	2,964,737,970
GST (083450)	20,000	-200	-.99	19,900	20,450	19,840	189,881	3,813,804,230
이엠앤아이 (083470)	1,060	34	3.31	1,031	1,115	1,027	1,670,313	1,792,897,754
에프엔에스테크 (083500)	12,280	-30	-.24	12,440	12,440	11,640	128,935	1,540,546,555
케이엠 (083550)	3,080	-40	-1.28	3,115	3,115	3,080	7,018	21,735,625
인콘 (083640)	328	-10	-2.96	338	338	326	628,372	206,634,377
비에이치아이 (083650)	57,400	2300	4.17	54,200	58,800	54,000	605,847	34,717,785,150
CSA 코스믹 (083660)	1,465	61	4.34	1,436	1,507	1,388	408,616	590,201,671
CG인바이츠 (083790)	1,696	72	4.43	1,626	1,700	1,603	187,016	311,418,130
아바코 (083930)	13,120	-40	-.3	13,160	13,200	13,040	24,804	325,296,435
휴온스글로벌 (084110)	45,100	-900	-1.96	46,000	46,600	44,750	25,466	1,153,462,325
수성웹툰 (084180)	4,430	-130	-2.85	4,575	4,615	4,425	76,228	342,015,857
유진테크 (084370)	47,750	-550	-1.14	47,800	48,850	47,400	127,160	6,123,465,350
유비온 (084440)	1,045	2	.19	1,043	1,116	1,031	34,613	36,409,573
랩지노믹스 (084650)	2,305	10	.44	2,290	2,350	2,290	253,020	584,007,560
팅크웨어 (084730)	8,610	-20	-.23	8,690	8,690	8,510	8,240	70,496,310
아이티엠반도체 (084850)	12,550	-490	-3.76	12,880	12,880	12,450	28,987	365,399,010
헬릭스미스 (084990)	6,540	490	8.1	6,090	6,690	6,050	1,357,075	8,781,316,215
차바이오텍 (085660)	10,550	140	1.34	10,330	10,600	10,330	156,300	1,635,736,340
뉴프렉스 (085670)	5,120	-10	-.19	5,080	5,160	4,990	119,725	606,473,950
알티캐스트 (085810)	625	-2	-.32	621	646	618	117,385	73,772,122
네오티스 (085910)	3,140	0	0	3,175	3,175	3,115	4,248	13,300,506
바이오톡스텍 (086040)	2,940	70	2.44	2,900	2,950	2,825	49,917	144,409,507
진바이오텍 (086060)	4,575	45	.99	4,525	4,590	4,460	67,306	304,772,007
유니테스트 (086390)	12,930	260	2.05	12,570	13,110	12,400	95,364	1,228,683,770
동국제약 (086450)	17,080	-20	-.12	17,110	17,210	17,000	102,321	1,750,860,430
에코프로 (086520)	52,500	-2500	-4.55	55,500	55,700	52,500	731,061	38,923,617,900
비엠티 (086670)	10,420	20	.19	10,400	10,580	10,250	21,702	226,572,195
선진뷰티사이언스 (086710)	10,680	70	.66	10,590	10,750	10,590	30,330	323,691,250
바이오솔루션 (086820)	9,570	760	8.63	8,740	9,730	8,690	234,494	2,214,733,300
이수앱지스 (086890)	5,210	-130	-2.43	5,340	5,340	5,210	36,289	190,191,075
메디톡스 (086900)	119,500	-700	-.58	119,300	120,500	119,100	28,124	3,362,647,550
MDS테크 (086960)	1,293	-17	-1.3	1,290	1,315	1,269	707,782	907,725,544
쇼박스 (086980)	2,735	5	.18	2,730	2,745	2,715	70,239	191,576,155
펩트론 (087010)	317,500	-3000	-.94	316,500	322,000	310,000	87,454	27,627,650,250
모바일어플라이언스 (087260)	2,085	-10	-.48	2,095	2,115	2,075	124,968	261,549,835
픽셀플러스 (087600)	6,680	10	.15	6,710	6,710	6,630	2,496	16,638,070
동아엘텍 (088130)	3,420	115	3.48	3,265	3,435	3,265	128,635	434,490,660
쏘닉스 (088280)	2,110	-95	-4.31	2,205	2,230	2,100	118,202	252,379,035
이원컴포텍 (088290)	1,095	-2	-.18	1,114	1,128	1,070	42,614	46,777,160
유라클 (088340)	16,590	560	3.49	16,000	16,700	15,800	44,597	728,238,740
이녹스 (088390)	10,590	150	1.44	10,440	10,600	10,280	16,313	170,055,700
에이스테크 (088800)	2,330	-30	-1.27	2,360	2,375	2,320	15,249	35,734,915
동우팜투테이블 (088910)	2,165	20	.93	2,145	2,175	2,140	23,575	50,699,093
켐트로닉스 (089010)	24,800	300	1.22	24,350	25,300	24,350	147,074	3,663,885,050
테크윙 (089030)	30,550	-450	-1.45	30,400	30,900	29,700	382,337	11,622,094,675
넥스턴바이오 (089140)	2,355	-25	-1.05	2,380	2,390	2,340	36,331	85,642,555
케이씨티 (089150)	4,190	415	10.99	3,735	4,515	3,695	16,747,186	71,383,526,174
THE E&M (089230)	1,103	-20	-1.78	1,109	1,123	1,065	59,587	64,524,542
KT나스미디어 (089600)	14,770	0	0	14,770	14,870	14,680	2,899	42,745,280
제이티 (089790)	3,910	-25	-.64	3,930	3,955	3,885	15,113	58,978,187
유비벨록스 (089850)	5,910	-20	-.34	5,930	6,000	5,900	18,785	111,417,590
코세스 (089890)	12,830	210	1.66	12,770	13,200	12,350	193,332	2,498,199,355
브이엠 (089970)	11,780	220	1.9	11,590	11,880	11,380	82,989	969,360,040
상아프론테크 (089980)	18,290	-10	-.05	18,300	18,390	17,960	43,588	791,710,795
아이윈 (090150)	733	4	.55	729	733	719	249,319	182,589,616
로보스타 (090360)	27,950	150	.54	29,150	29,350	27,600	146,954	4,165,370,850
덕신이피씨 (090410)	1,449	-11	-.75	1,460	1,461	1,440	82,204	118,973,619
제이스텍 (090470)	3,715	-50	-1.33	3,720	3,750	3,710	4,159	15,482,415
휴림로봇 (090710)	2,585	5	.19	2,660	2,730	2,585	4,516,368	11,901,542,821
현대이지웰 (090850)	6,530	40	.62	6,470	6,590	6,450	59,873	391,316,520
이엠텍 (091120)	9,770	-200	-2.01	9,990	9,990	9,740	23,962	234,711,920
S&K폴리텍 (091340)	2,440	10	.41	2,430	2,460	2,420	11,557	28,144,760
한울소재과학 (091440)	2,170	20	.93	2,140	2,180	2,130	42,373	91,596,825
상신이디피 (091580)	10,400	540	5.48	9,940	10,660	9,800	167,966	1,733,566,425
남화토건 (091590)	4,120	10	.24	4,110	4,140	4,065	10,792	44,070,675
파트론 (091700)	6,440	40	.63	6,410	6,460	6,370	70,073	449,938,210
나노캠텍 (091970)	613	2	.33	604	620	604	5,864	3,582,652
아미코젠 (092040)	3,460	-25	-.72	3,500	3,535	3,440	95,775	332,878,850
디엔에프 (092070)	13,500	-490	-3.5	13,850	13,980	13,500	34,950	475,335,870
이크레더블 (092130)	17,320	170	.99	17,150	17,320	17,140	11,023	190,454,065
서울바이오시스 (092190)	2,905	-10	-.34	2,915	2,930	2,880	10,288	29,825,955
현우산업 (092300)	2,915	60	2.1	2,980	3,230	2,865	4,007,806	12,198,533,084
한라IMS (092460)	13,150	260	2.02	12,740	13,310	12,470	311,532	4,063,098,510
앤씨앤 (092600)	607	41	7.24	584	700	550	412,381	254,030,668
네오팜 (092730)	18,670	20	.11	18,640	18,900	18,460	107,164	2,003,020,575
엑시콘 (092870)	9,770	20	.21	9,780	9,900	9,640	25,751	252,380,750
빅솔론 (093190)	5,830	-50	-.85	5,940	5,940	5,760	6,293	36,369,870
케이아이엔엑스 (093320)	83,300	1300	1.59	82,000	83,300	81,600	8,047	666,228,150
풍강 (093380)	2,945	-90	-2.97	3,035	3,035	2,945	4,526	13,461,195
매커스 (093520)	23,650	750	3.28	22,900	24,150	22,450	442,201	10,462,999,400
케이알엠 (093640)	4,465	-150	-3.25	4,615	4,655	4,435	52,152	235,991,405
서원인텍 (093920)	5,620	0	0	5,650	5,650	5,560	4,636	25,912,610
동운아나텍 (094170)	17,920	-80	-.44	17,970	18,020	17,840	37,547	673,088,300
칩스앤미디어 (094360)	15,730	-100	-.63	15,790	16,000	15,660	40,635	641,810,460
갤럭시아머니트리 (094480)	10,100	-220	-2.13	10,240	10,500	10,100	282,041	2,885,053,315
일진파워 (094820)	10,880	300	2.84	11,200	11,290	10,860	234,604	2,592,959,015
슈프리마에이치큐 (094840)	6,670	10	.15	6,660	6,750	6,630	24,002	160,590,310
참좋은여행 (094850)	6,740	20	.3	6,720	6,820	6,660	28,269	190,230,105
네오리진 (094860)	1,033	-2	-.19	1,026	1,067	1,026	61,291	63,801,417
푸른기술 (094940)	8,400	-150	-1.75	8,800	9,050	8,400	2,006,562	17,560,862,565
제이엠티 (094970)	2,695	-50	-1.82	2,715	2,775	2,680	224,070	609,545,263
이엠코리아 (095190)	1,971	1	.05	1,949	1,992	1,949	63,019	124,703,572
웨이브일렉트로 (095270)	4,660	160	3.56	4,500	4,700	4,500	34,904	160,705,543
ISC (095340)	58,100	200	.35	57,400	59,200	57,300	88,781	5,196,453,300
미래나노텍 (095500)	10,580	-150	-1.4	11,360	11,380	10,510	460,361	4,995,428,800
테스 (095610)	29,750	-250	-.83	29,500	30,250	29,300	126,850	3,777,179,225
네오위즈 (095660)	24,250	0	0	24,200	24,450	24,050	55,219	1,337,451,425
제넥신 (095700)	5,490	280	5.37	5,210	5,600	5,210	497,552	2,717,968,190
에스에너지 (095910)	1,522	-20	-1.3	1,542	1,567	1,511	34,087	52,198,254
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	12,930	-120	-.92	13,100	13,110	12,820	74,338	960,319,510
와이즈넛 (096250)	12,710	-230	-1.78	12,830	12,850	12,620	19,452	247,052,600
대창솔루션 (096350)	436	0	0	440	440	426	773,414	335,703,676
씨젠 (096530)	25,650	-200	-.77	26,050	26,050	25,650	170,771	4,407,863,050
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	677	-8	-1.17	685	687	677	150,568	102,489,325
에이루트 (096690)	1,695	-36	-2.08	1,731	1,749	1,661	76,302	128,756,975
엘디티 (096870)	3,035	95	3.23	2,940	3,035	2,895	44,013	132,046,305
에코볼트 (097780)	870	3	.35	888	888	867	43,518	37,881,809
윈팩 (097800)	450	0	0	451	454	447	118,418	53,336,713
효성오앤비 (097870)	6,710	50	.75	6,660	6,710	6,590	17,993	119,683,890
한텍 (098070)	49,000	-900	-1.8	48,900	49,500	48,250	247,318	12,097,365,350
마이크로컨텍솔 (098120)	16,530	-110	-.66	16,630	16,650	16,280	105,978	1,740,943,940
고영 (098460)	14,550	-90	-.61	14,790	14,810	14,510	206,349	3,015,547,795
에스티오 (098660)	2,050	-30	-1.44	2,065	2,070	2,000	52,057	105,217,330
아이센스 (099190)	17,740	80	.45	17,880	18,090	17,700	76,654	1,373,984,770
SDN (099220)	1,214	-4	-.33	1,208	1,229	1,208	150,698	183,533,272
쎄트렉아이 (099320)	51,100	-300	-.58	51,400	51,600	50,500	27,746	1,415,060,600
브레인즈컴퍼니 (099390)	5,720	-20	-.35	5,770	5,780	5,680	1,961	11,186,960
동방선기 (099410)	3,760	105	2.87	3,600	3,985	3,565	3,009,772	11,453,704,910
바이오플러스 (099430)	6,020	10	.17	5,990	6,060	5,980	212,224	1,276,757,575
스맥 (099440)	3,540	-90	-2.48	3,670	3,770	3,525	2,828,962	10,249,214,275
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,470	10	.06	17,620	17,620	17,400	2,211	38,612,400
인지소프트 (100030)	17,900	10	.06	17,890	17,900	17,600	4,216	74,730,790
뷰웍스 (100120)	20,500	50	.24	20,500	20,550	20,250	10,223	208,778,150
동국S&C (100130)	2,360	0	0	2,380	2,385	2,340	73,926	174,971,907
머큐리 (100590)	3,225	-20	-.62	3,285	3,285	3,225	148,834	483,011,410
서암기계공업 (100660)	3,635	-30	-.82	3,660	3,725	3,600	95,067	347,217,575
세운메디칼 (100700)	2,610	50	1.95	2,570	2,620	2,560	22,247	57,835,430
미래에셋벤처투자 (100790)	6,160	240	4.05	5,950	6,220	5,900	118,252	723,005,940
KS인더스트리 (101000)	1,801	-79	-4.2	1,880	1,924	1,771	589,168	1,086,952,053
월덱스 (101160)	22,000	-400	-1.79	22,050	22,300	21,950	42,346	934,988,150
우림피티에스 (101170)	5,100	50	.99	5,040	5,100	5,020	48,330	245,176,670
씨큐브 (101240)	4,265	20	.47	4,245	4,300	4,230	9,260	39,415,035
모베이스 (101330)	3,100	5	.16	3,095	3,120	3,075	75,572	234,148,775
에코앤드림 (101360)	21,500	-900	-4.02	22,300	22,500	21,450	118,227	2,579,415,750
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	343	-10	-2.83	353	357	342	1,294,820	448,185,509
에스앤에스텍 (101490)	55,100	-500	-.9	55,100	56,100	54,700	111,533	6,187,321,150
하이드로리튬 (101670)	2,800	-110	-3.78	3,015	3,080	2,750	2,792,619	7,932,737,870
한국정밀기계 (101680)	2,195	25	1.15	2,175	2,290	2,170	28,934	64,167,432
위메이드맥스 (101730)	7,150	40	.56	7,090	7,170	7,070	19,275	137,091,830
인화정공 (101930)	49,500	2200	4.65	47,300	52,000	45,450	103,909	5,166,051,900
우양에이치씨 (101970)	16,300	-200	-1.21	16,500	16,700	15,600	40,845	661,546,250
어보브반도체 (102120)	10,950	330	3.11	10,570	11,150	10,430	137,888	1,502,346,515
케이옥션 (102370)	4,485	-150	-3.24	4,540	4,595	4,455	198,745	896,482,010
이엔에프테크놀로지 (102710)	38,850	-100	-.26	38,400	39,500	38,050	88,144	3,414,160,150
코오롱생명과학 (102940)	29,500	400	1.37	29,100	29,600	28,700	9,032	265,534,025
에스앤더블류 (103230)	3,835	80	2.13	3,780	3,860	3,640	105,726	400,196,780
우양 (103840)	4,875	-155	-3.08	5,000	5,440	4,805	4,924,620	25,565,415,603
대성파인텍 (104040)	1,175	12	1.03	1,166	1,184	1,153	318,333	373,268,769
NHN벅스 (104200)	3,300	50	1.54	3,235	3,340	3,205	110,626	363,135,739
디와이피엔에프 (104460)	15,970	240	1.53	15,750	16,010	15,500	24,832	392,668,420
티케이케미칼 (104480)	1,732	28	1.64	1,706	1,742	1,690	121,257	208,770,332
코렌텍 (104540)	5,530	30	.55	5,500	5,540	5,430	18,263	100,121,840
노랑풍선 (104620)	5,850	-30	-.51	5,800	5,860	5,760	69,895	407,170,665
원익머트리얼즈 (104830)	23,900	-50	-.21	23,900	24,000	23,550	59,881	1,421,743,600
케이엔더블유 (105330)	4,360	115	2.71	4,280	4,395	4,265	10,605	45,834,420
엣지파운드리 (105550)	2,360	30	1.29	2,335	2,385	2,320	284,273	671,921,165
디케이락 (105740)	8,860	40	.45	8,720	8,940	8,600	151,110	1,332,750,690
포스뱅크 (105760)	6,150	-10	-.16	6,160	6,230	6,130	24,907	154,030,840
케이이엠텍 (106080)	1,677	12	.72	1,700	1,700	1,652	73,700	123,313,360
하이텍팜 (106190)	11,310	-70	-.62	11,500	11,500	11,130	29,102	327,506,790
파인테크닉스 (106240)	1,137	22	1.97	1,125	1,153	1,119	410,700	468,710,423
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	29,250	-2600	-8.16	32,650	32,850	28,500	269,038	8,069,384,325
한중엔시에스 (107640)	33,600	-650	-1.9	34,000	34,850	33,100	67,607	2,280,595,025
톱텍 (108230)	4,715	45	.96	4,660	4,745	4,595	128,821	602,502,984
대양전기공업 (108380)	29,300	100	.34	29,200	30,000	28,000	201,721	5,851,340,950
로보티즈 (108490)	93,600	-900	-.95	97,600	98,400	91,500	731,444	69,037,986,450
셀바스AI (108860)	12,960	-120	-.92	13,170	13,170	12,930	56,662	736,800,915
옵티시스 (109080)	9,150	-90	-.97	9,240	9,280	9,090	18,359	168,226,510
에스와이 (109610)	3,355	-45	-1.32	3,380	3,415	3,355	138,165	467,466,907
씨싸이트 (109670)	6,860	-130	-1.86	6,990	7,100	6,860	3,862	26,894,110
디에스케이 (109740)	8,210	-200	-2.38	8,540	8,540	8,180	59,759	496,592,230
진매트릭스 (109820)	2,420	10	.41	2,435	2,435	2,400	16,808	40,551,225
동일금속 (109860)	8,100	0	0	8,110	8,110	8,100	2,215	17,945,110
AP헬스케어 (109960)	366	-17	-4.44	383	384	363	808,570	299,384,271
전진바이오팜 (110020)	2,910	-190	-6.13	3,165	3,165	2,900	54,246	160,266,265
크리스에프앤씨 (110790)	4,545	65	1.45	4,480	4,580	4,450	6,022	27,122,200
디아이티 (110990)	12,340	260	2.15	12,080	12,370	11,850	80,961	988,247,340
남화산업 (111710)	4,805	0	0	4,805	4,835	4,780	60	287,880
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,700	50	.17	28,650	28,900	28,000	48,011	1,371,923,800
와이씨켐 (112290)	19,830	-220	-1.1	20,000	20,100	19,690	23,168	460,425,710
디젠스 (113810)	881	16	1.85	865	905	865	332,770	294,585,876
강원에너지 (114190)	11,910	-140	-1.16	12,010	12,190	11,700	454,604	5,425,464,795
그린생명과학 (114450)	2,815	0	0	2,795	2,850	2,760	256,353	718,931,734
폴라리스우노 (114630)	508	-1	-.2	508	509	504	32,339	16,387,239
한솔아이원스 (114810)	9,060	-120	-1.31	9,200	9,350	9,020	205,263	1,888,036,535
아이패밀리에스씨 (114840)	24,600	800	3.36	23,100	24,950	23,050	242,765	5,936,771,550
휴맥스 (115160)	1,014	13	1.3	1,002	1,025	997	35,045	35,388,309
큐리언트 (115180)	12,110	1560	14.79	10,470	12,300	10,470	401,149	4,653,116,045
인포바인 (115310)	79,400	2600	3.39	77,200	84,900	76,100	57,385	4,645,524,800
우리넷 (115440)	6,720	20	.3	6,700	6,740	6,650	46,128	309,225,615
HLB테라퓨틱스 (115450)	3,100	0	0	3,100	3,140	3,040	341,409	1,056,450,806
씨유메디칼 (115480)	623	2	.32	617	625	613	19,616	12,197,943
케이씨에스 (115500)	9,440	-190	-1.97	9,510	9,530	9,400	32,564	307,717,620
씨엔플러스 (115530)	470	-3	-.63	473	473	464	65,834	30,717,682
스타플렉스 (115570)	2,940	25	.86	2,915	3,140	2,895	27,281	81,363,387
이미지스 (115610)	871	2	.23	869	879	840	199,885	172,272,483
알파칩스 (117670)	6,730	-20	-.3	6,750	6,870	6,730	1,921	12,999,770
티로보틱스 (117730)	10,810	-80	-.73	11,270	11,280	10,720	87,785	961,315,990
모트렉스 (118990)	9,190	-20	-.22	9,220	9,240	9,140	17,482	160,483,610
포메탈 (119500)	3,020	20	.67	2,985	3,040	2,985	69,899	211,109,761
인터로조 (119610)	18,000	-60	-.33	18,060	18,200	17,840	24,254	437,095,140
아이텍 (119830)	6,090	60	1	6,080	6,130	6,000	109,233	662,431,605
지엔씨에너지 (119850)	30,100	-250	-.82	30,450	30,700	29,850	205,550	6,213,128,850
대정화금 (120240)	13,070	-130	-.98	13,070	13,240	13,070	9,211	120,845,650
골프존홀딩스 (121440)	5,430	60	1.12	5,350	5,480	5,310	61,928	335,814,910
나노신소재 (121600)	53,700	-1700	-3.07	55,200	55,600	53,400	51,262	2,774,919,800
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	853	0	0	853	857	847	66,749	56,828,593
에스디시스템 (121890)	1,424	17	1.21	1,395	1,440	1,395	35,954	51,202,389
제노레이 (122310)	5,230	-70	-1.32	5,300	5,300	5,230	5,624	29,554,690
삼기 (122350)	1,414	-2	-.14	1,414	1,455	1,414	143,002	205,418,936
KX (122450)	4,030	0	0	4,030	4,070	3,950	66,825	267,433,493
예스티 (122640)	17,060	-280	-1.61	17,340	17,470	17,010	35,403	605,955,250
서진오토모티브 (122690)	1,913	4	.21	1,909	1,923	1,880	28,926	54,911,084
와이지엔터테인먼트 (122870)	101,400	-2100	-2.03	100,000	102,300	98,700	186,032	18,789,622,250
와이솔 (122990)	5,680	-40	-.7	5,730	5,730	5,640	66,546	378,351,595
아이윈플러스 (123010)	785	13	1.68	772	803	772	163,512	128,517,900
엠에스오토텍 (123040)	2,590	5	.19	2,570	2,625	2,565	67,241	174,567,825
제닉 (123330)	29,150	600	2.1	28,300	29,250	28,000	73,031	2,077,620,250
코리아에프티 (123410)	6,080	60	1	6,000	6,240	5,890	1,003,847	6,138,798,155
위메이드플레이 (123420)	10,150	-100	-.98	10,290	10,290	10,050	43,134	436,268,810
이엠넷 (123570)	2,245	-15	-.66	2,260	2,275	2,235	14,058	31,757,950
알톤 (123750)	1,637	11	.68	1,626	1,675	1,594	37,900	61,783,457
뉴온 (123840)	1,144	-35	-2.97	1,150	1,177	1,144	17,690	20,387,309
아나패스 (123860)	18,300	210	1.16	18,140	18,650	18,010	28,800	530,076,200
아이티센글로벌 (124500)	14,900	-90	-.6	14,920	15,300	14,510	109,536	1,637,565,605
태웅로직스 (124560)	3,100	25	.81	3,085	3,115	3,060	82,043	253,221,172
티씨머티리얼즈 (125020)	4,405	-60	-1.34	4,475	4,475	4,395	69,921	309,570,771
아모그린텍 (125210)	6,600	-90	-1.35	6,700	6,700	6,570	41,202	272,104,915
한라캐스트 (125490)	4,880	-10	-.2	5,020	5,130	4,860	3,555,178	17,769,285,566
비나텍 (126340)	44,050	5400	13.97	38,150	44,750	38,050	328,036	14,097,293,150
BGF에코머티리얼즈 (126600)	3,000	20	.67	2,995	3,010	2,960	17,512	52,192,995
화신정공 (126640)	1,311	1	.08	1,310	1,330	1,303	105,764	139,059,932
하이비젼시스템 (126700)	15,100	0	0	15,140	15,200	15,000	22,876	344,463,630
코칩 (126730)	11,730	-120	-1.01	11,630	11,950	11,630	17,262	202,332,340
제이엔케이글로벌 (126880)	4,380	100	2.34	4,280	4,730	4,180	2,064,487	9,275,804,651
제이에스링크 (127120)	18,050	-330	-1.8	18,190	18,870	18,050	246,608	4,546,575,455
아시아경제 (127710)	1,119	6	.54	1,107	1,121	1,102	22,882	25,429,166
화인써키트 (127980)	5,850	0	0	5,850	5,880	5,700	4,184	24,268,810
에코캡 (128540)	1,800	-1	-.06	1,801	1,839	1,780	80,772	145,020,261
피제이메탈 (128660)	2,945	15	.51	2,930	2,945	2,900	58,589	170,813,560
앱코 (129890)	1,050	-103	-8.93	1,265	1,290	1,034	33,707,984	39,528,827,509
대성하이텍 (129920)	4,385	-40	-.9	4,420	4,470	4,380	14,086	62,385,205
GH신소재 (130500)	2,725	-15	-.55	2,725	2,755	2,710	40,726	111,182,282
나이스디앤비 (130580)	5,310	-50	-.93	5,420	5,420	5,260	18,471	98,125,870
티피씨글로벌 (130740)	1,765	23	1.32	1,742	1,800	1,736	3,669	6,437,240
옵투스제약 (131030)	8,390	150	1.82	8,100	8,410	7,630	147,553	1,219,343,425
시큐브 (131090)	4,170	100	2.46	4,105	4,220	4,045	5,039	20,827,000
티엔엔터테인먼트 (131100)	1,608	-32	-1.95	1,640	1,643	1,580	81,864	131,558,799
딜리 (131180)	986	11	1.13	981	987	957	13,950	13,559,288
대한과학 (131220)	4,925	140	2.93	4,805	4,935	4,790	25,694	125,335,636
티에스이 (131290)	37,750	-250	-.66	37,950	38,400	37,550	24,019	911,708,725
알서포트 (131370)	2,920	20	.69	2,910	2,925	2,870	31,905	92,620,922
이브이첨단소재 (131400)	2,170	-110	-4.82	2,295	2,340	2,165	1,296,983	2,885,616,164
파인텍 (131760)	880	-1	-.11	882	886	867	106,712	93,505,258
두산테스나 (131970)	35,850	-100	-.28	35,100	36,200	34,850	213,848	7,632,428,125
메가엠디 (133750)	1,993	-7	-.35	2,010	2,010	1,992	15,813	31,551,060
이퓨쳐 (134060)	4,670	120	2.64	4,495	4,700	4,495	4,589	20,967,685
탑코미디어 (134580)	2,550	-40	-1.54	2,570	2,710	2,550	614,004	1,611,005,132
원일티엔아이 (136150)	22,650	-100	-.44	23,500	23,900	22,500	121,133	2,790,589,500
아셈스 (136410)	10,200	0	0	10,200	10,240	10,040	34,306	346,982,960
하림 (136480)	3,015	5	.17	3,010	3,020	3,000	235,221	707,766,759
윈스테크넷 (136540)	12,420	40	.32	12,380	12,450	12,280	12,072	149,438,050
나래나노텍 (137080)	3,255	-5	-.15	3,255	3,280	3,180	18,816	60,908,035
피엔티 (137400)	39,000	-1250	-3.11	40,200	40,250	38,650	255,625	10,023,848,925
넥스트아이 (137940)	367	1	.27	366	368	362	185,412	67,620,086
제이씨케미칼 (137950)	3,770	-5	-.13	3,775	3,810	3,755	21,277	80,530,140
신진에스엠 (138070)	2,250	-5	-.22	2,260	2,300	2,240	32,848	74,176,885
오이솔루션 (138080)	9,540	-30	-.31	9,460	9,570	9,250	6,824	64,233,350
협진 (138360)	809	-11	-1.34	815	838	782	552,074	450,416,016
나이벡 (138610)	24,600	150	.61	24,500	24,750	24,000	34,793	848,740,950
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,390	55	2.36	2,355	2,440	2,340	9,086	21,656,100
서플러스글로벌 (140070)	2,475	70	2.91	2,410	2,795	2,390	7,059,167	18,446,229,485
메지온 (140410)	40,600	1150	2.92	39,900	41,100	39,400	165,399	6,692,905,850
카티스 (140430)	2,260	10	.44	2,275	2,275	2,220	12,898	28,907,522
대창스틸 (140520)	2,265	45	2.03	2,210	2,270	2,210	5,207	11,773,560
알에스오토메이션 (140670)	16,020	-190	-1.17	16,610	16,620	15,960	132,409	2,157,047,845
파크시스템스 (140860)	246,500	-4000	-1.6	250,000	250,500	245,000	10,474	2,593,844,250
비아트론 (141000)	7,850	0	0	7,800	7,920	7,790	8,804	69,186,920
리가켐바이오 (141080)	148,400	-1100	-.74	150,000	150,100	147,000	170,382	25,284,928,950
유니트론텍 (142210)	5,600	-160	-2.78	5,710	5,850	5,600	131,268	745,341,790
녹십자엠에스 (142280)	3,945	-25	-.63	3,990	3,990	3,920	29,409	115,847,939
모아라이프플러스 (142760)	1,592	2	.13	1,590	1,609	1,539	130,598	204,515,933
아이디스 (143160)	17,800	310	1.77	17,430	17,810	17,310	21,355	377,859,435
사람인 (143240)	14,400	20	.14	14,380	14,650	14,260	23,444	338,351,890
영우디에스피 (143540)	666	-5	-.75	661	671	639	351,689	230,055,435
지씨셀 (144510)	19,020	-140	-.73	19,060	19,140	19,020	13,814	263,349,475
뉴파워프라즈마 (144960)	5,090	50	.99	5,040	5,100	5,000	159,280	804,999,600
휴젤 (145020)	317,000	-3500	-1.09	317,000	321,500	315,000	31,029	9,856,451,000
노브랜드 (145170)	4,860	-25	-.51	4,885	4,890	4,850	20,962	101,983,535
율촌 (146060)	1,260	-20	-1.56	1,280	1,281	1,254	47,489	60,034,255
비씨엔씨 (146320)	11,070	120	1.1	10,930	11,170	10,810	23,703	259,664,460
피엠티 (147760)	2,465	50	2.07	2,395	2,480	2,365	21,260	51,692,345
제룡산업 (147830)	6,680	-10	-.15	6,670	6,750	6,610	80,308	536,679,365
세경하이테크 (148150)	6,370	-20	-.31	6,390	6,400	6,300	138,837	881,503,970
알엔투테크놀로지 (148250)	6,900	-240	-3.36	7,140	7,140	6,740	43,857	299,764,530
비큐AI (148780)	1,903	14	.74	1,889	1,930	1,875	348,241	663,865,540
에이치와이티씨 (148930)	3,715	-85	-2.24	3,800	3,800	3,715	7,765	29,035,195
아바텍 (149950)	8,010	10	.13	8,130	8,130	7,900	4,649	37,056,995
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,400	25	.57	4,375	4,400	4,305	10,854	47,114,285
KG에코솔루션 (151860)	5,850	80	1.39	5,760	5,900	5,720	47,257	274,309,670
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,710	0	0	7,770	7,880	7,610	382	2,944,280
우리이앤엘 (153490)	705	-1	-.14	706	721	703	42,544	30,148,471
옵티팜 (153710)	5,220	-80	-1.51	5,300	5,300	5,220	3,058	16,043,840
아시아종묘 (154030)	2,055	-10	-.48	2,065	2,090	2,040	55,782	114,433,313
다산솔루에타 (154040)	1,298	11	.85	1,276	1,300	1,265	7,323	9,351,820
와이엠씨 (155650)	3,740	30	.81	3,740	3,745	3,685	24,440	90,846,890
엘앤케이바이오 (156100)	7,190	10	.14	7,300	7,300	7,170	21,311	153,809,690
아톤 (158430)	7,740	-130	-1.65	7,780	7,980	7,660	301,474	2,348,420,785
아스플로 (159010)	3,485	-60	-1.69	3,595	3,595	3,480	17,811	62,349,065
제로투세븐 (159580)	4,480	-10	-.22	4,490	4,505	4,465	19,992	89,741,675
에코글로우 (159910)	599	-152	-20.24	741	750	536	4,083,161	2,427,747,902
하이젠알앤엠 (160190)	34,250	-900	-2.56	36,950	37,000	33,800	432,329	15,243,224,600
NEW (160550)	2,580	-5	-.19	2,555	2,595	2,510	197,605	505,513,512
싸이맥스 (160980)	12,560	20	.16	12,420	12,570	12,310	17,359	215,405,940
필옵틱스 (161580)	30,800	-300	-.96	30,850	31,300	30,600	81,402	2,522,054,275
신스틸 (162300)	2,080	-30	-1.42	2,130	2,130	2,060	76,629	159,009,177
에어레인 (163280)	16,190	-230	-1.4	16,480	16,530	16,060	24,354	397,070,160
핑거 (163730)	12,400	-170	-1.35	12,540	12,560	12,340	68,832	855,572,430
하나머티리얼즈 (166090)	26,550	1250	4.94	24,950	27,000	24,800	312,608	8,258,570,900
코아스템켐온 (166480)	2,340	20	.86	2,320	2,520	2,290	400,265	972,228,807
내츄럴엔도텍 (168330)	3,110	30	.97	3,050	3,160	3,040	33,683	104,620,382
펨트론 (168360)	11,200	-50	-.44	11,110	11,510	11,020	38,741	433,687,555
엠브레인 (169330)	2,065	0	0	2,090	2,090	2,005	11,954	24,372,320
현대공업 (170030)	6,350	-80	-1.24	6,400	6,530	6,320	184,625	1,184,987,280
파이오링크 (170790)	8,240	30	.37	8,300	8,300	8,160	30,681	252,171,400
엘티씨 (170920)	12,220	230	1.92	12,180	12,460	11,880	104,095	1,277,566,425
램테크놀러지 (171010)	3,960	-60	-1.49	3,970	4,070	3,920	79,095	313,107,830
선익시스템 (171090)	37,350	-800	-2.1	37,600	37,850	37,100	24,503	919,591,425
라이온켐텍 (171120)	2,225	-15	-.67	2,245	2,245	2,215	12,126	26,974,775
에이엘티 (172670)	8,470	-180	-2.08	8,660	8,720	8,380	64,434	549,513,895
오파스넷 (173130)	6,630	-140	-2.07	6,740	6,790	6,610	52,325	348,363,145
에프엔씨엔터 (173940)	3,115	-15	-.48	3,130	3,140	2,985	5,795	17,688,140
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,020	-70	-.69	10,090	10,100	9,880	55,101	551,625,185
휴먼테크놀로지 (175140)	4,745	75	1.61	4,600	4,850	4,600	71,269	340,517,983
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,070	-110	-1.08	10,270	10,270	9,960	36,203	363,522,060
베셀 (177350)	969	-7	-.72	976	981	965	52,782	51,211,797
파버나인 (177830)	2,875	15	.52	2,850	2,905	2,840	130,222	372,048,900
쓰리에이로직스 (177900)	7,040	10	.14	6,980	7,120	6,940	47,616	335,037,945
서진시스템 (178320)	19,500	-240	-1.22	19,710	19,840	19,350	156,637	3,066,952,900
일월지엠엘 (178780)	2,855	-25	-.87	2,880	2,880	2,785	57,135	161,150,845
엠아이텍 (179290)	6,670	10	.15	6,650	6,750	6,630	24,578	164,048,470
애드바이오텍 (179530)	3,060	30	.99	2,980	3,130	2,950	106,168	320,251,030
유티아이 (179900)	22,900	0	0	22,750	23,000	22,500	29,439	669,399,150
DXVX (180400)	2,435	-45	-1.81	2,480	2,490	2,395	227,510	552,053,620
큐브엔터 (182360)	16,290	-1130	-6.49	17,030	17,150	16,000	150,913	2,497,256,305
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	83,300	-100	-.12	81,700	84,500	81,400	76,642	6,382,566,550
엔지켐생명과학 (183490)	1,007	-6	-.59	1,025	1,031	1,003	285,752	288,897,756
SGA솔루션즈 (184230)	654	10	1.55	649	662	641	369,236	241,577,827
아이진 (185490)	2,895	-30	-1.03	2,995	2,995	2,750	101,260	286,150,884
그린플러스 (186230)	6,260	-30	-.48	6,290	6,400	6,180	37,620	235,927,275
디티앤씨 (187220)	2,845	-20	-.7	2,860	2,880	2,815	21,039	59,729,960
신화콘텍 (187270)	3,620	-75	-2.03	3,690	3,735	3,605	430,029	1,577,972,311
HLB제넥스 (187420)	3,155	50	1.61	3,170	3,190	3,100	18,755	59,220,517
현대ADM (187660)	3,000	690	29.87	2,325	3,000	2,240	34,980,949	96,352,211,195
나노 (187790)	1,981	6	.3	1,970	2,090	1,950	236,995	473,122,101
디바이스 (187870)	11,210	-20	-.18	11,200	11,330	11,150	2,125	23,950,670
바이오포트 (188040)	14,040	-150	-1.06	14,160	14,400	13,900	49,617	701,825,015
세니젠 (188260)	2,535	55	2.22	2,470	2,580	2,470	17,234	43,386,900
인텔리안테크 (189300)	47,150	-50	-.11	47,300	47,350	46,100	21,503	1,005,460,425
씨이랩 (189330)	5,020	-240	-4.56	5,260	5,280	4,970	448,630	2,295,666,795
포시에스 (189690)	2,200	-5	-.23	2,210	2,380	2,195	847,492	1,921,134,992
서전기전 (189860)	3,360	-25	-.74	3,500	3,500	3,360	17,107	57,704,229
흥국에프엔비 (189980)	1,707	-3	-.18	1,707	1,708	1,692	25,163	42,761,576
나무가 (190510)	17,270	-30	-.17	17,290	17,410	17,070	66,188	1,142,840,580
코리아에셋투자증권 (190650)	7,170	140	1.99	7,000	7,180	6,990	15,538	110,892,010
육일씨엔에쓰 (191410)	1,604	-5	-.31	1,609	1,609	1,592	9,703	15,505,446
테고사이언스 (191420)	18,200	50	.28	18,350	18,900	18,050	14,136	259,924,575
케이사인 (192250)	11,130	80	.72	11,150	11,450	11,010	92,277	1,037,578,580
윈하이텍 (192390)	2,625	-20	-.76	2,645	2,655	2,615	30,959	81,404,095
오늘이엔엠 (192410)	1,523	-3	-.2	1,526	1,618	1,502	202,523	313,461,795
슈피겐코리아 (192440)	23,550	0	0	23,550	23,950	23,450	4,741	111,566,325
링크드 (193250)	470	-3	-.63	473	504	458	172,174	82,737,951
데브시스터즈 (194480)	50,500	-500	-.98	50,500	50,800	49,000	94,576	4,744,971,925
노바렉스 (194700)	20,300	380	1.91	19,890	20,500	19,450	177,154	3,556,627,130
마니커에프앤지 (195500)	2,855	10	.35	2,845	2,865	2,830	13,187	37,485,535
HK이노엔 (195940)	48,650	-450	-.92	49,100	49,600	48,550	145,826	7,120,463,475
에이비프로바이오 (195990)	219	-6	-2.67	225	234	215	1,615,210	359,215,053
알테오젠 (196170)	418,000	-5000	-1.18	426,500	426,500	417,000	202,873	85,354,202,250
HLB펩 (196300)	7,830	140	1.82	7,920	8,010	7,680	18,145	143,210,930
코아시아씨엠 (196450)	970	40	4.3	924	988	904	966,813	908,310,109
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,421	-23	-1.59	1,444	1,444	1,421	31,808	45,568,819
디지캡 (197140)	2,080	20	.97	2,065	2,085	2,040	1,877	3,875,320
캐프 (198080)	2,365	20	.85	2,345	2,465	2,325	29,005	68,917,792
강동씨앤엘 (198440)	1,305	0	0	1,305	1,309	1,274	36,567	47,100,708
한주라이트메탈 (198940)	763	-11	-1.42	765	776	763	14,530	11,143,456
케이엔알시스템 (199430)	10,190	0	0	10,400	10,600	10,060	259,174	2,668,793,975
뱅크웨어글로벌 (199480)	6,310	-90	-1.41	6,340	6,490	6,310	75,691	483,865,300
레이저옵텍 (199550)	7,060	140	2.02	6,810	7,110	6,810	43,646	304,720,500
바이오인프라 (199730)	5,310	-110	-2.03	5,420	5,490	5,310	3,623	19,455,875
툴젠 (199800)	31,050	750	2.48	31,100	32,050	30,700	13,033	407,056,750
제일일렉트릭 (199820)	9,920	0	0	9,860	10,040	9,810	116,313	1,157,166,545
콜마비앤에이치 (200130)	15,900	390	2.51	15,660	16,390	15,660	831,199	13,312,226,835
텔콘RF제약 (200230)	3,270	-425	-11.5	3,725	3,835	3,260	2,448,495	8,826,983,497
아티스트스튜디오 (200350)	9,000	-60	-.66	9,020	9,080	8,970	15,832	142,390,355
에이팩트 (200470)	2,705	-10	-.37	2,710	2,770	2,600	81,790	221,072,672
휴메딕스 (200670)	54,600	0	0	53,900	56,400	53,900	69,734	3,826,644,800
에이디테크놀로지 (200710)	21,950	-200	-.9	21,700	22,600	21,400	136,970	3,035,717,525
비씨월드제약 (200780)	4,415	10	.23	4,405	4,440	4,370	1,097	4,837,805
미투온 (201490)	5,320	-80	-1.48	5,340	5,680	5,280	3,005,640	16,451,810,060
에이비온 (203400)	5,990	-310	-4.92	6,300	6,300	5,920	316,112	1,905,962,005
유니온바이오메트릭스 (203450)	3,150	0	0	3,145	3,155	3,095	9,986	31,300,735
드림시큐리티 (203650)	3,305	5	.15	3,270	3,330	3,270	67,591	222,972,885
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,560	-25	-.97	2,575	2,595	2,545	104,023	267,065,488
제이앤티씨 (204270)	17,810	560	3.25	17,020	18,070	16,930	183,931	3,249,501,630
티쓰리 (204610)	2,260	-50	-2.16	2,300	2,300	2,205	184,750	413,640,824
글로벌텍스프리 (204620)	4,880	-70	-1.41	5,000	5,020	4,805	1,161,814	5,702,270,903
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,135	-15	-1.3	1,150	1,169	1,120	178,457	202,461,057
엑셈 (205100)	2,015	-35	-1.71	2,030	2,040	2,005	311,983	629,068,518
휴마시스 (205470)	1,339	0	0	1,335	1,347	1,332	301,372	403,530,580
넥써쓰 (205500)	3,110	30	.97	3,080	3,120	3,010	161,610	496,195,515
베노티앤알 (206400)	2,425	125	5.43	2,300	2,460	2,300	197,383	470,574,350
덱스터 (206560)	5,410	0	0	5,380	5,430	5,360	26,980	145,503,940
바디텍메드 (206640)	14,790	490	3.43	14,400	14,820	14,310	138,483	2,027,674,120
유바이오로직스 (206650)	13,690	320	2.39	13,430	13,910	13,350	427,411	5,845,502,310
미스터블루 (207760)	1,650	-33	-1.96	1,663	1,692	1,650	594,255	990,917,655
정다운 (208140)	2,640	-5	-.19	2,650	2,650	2,635	20,175	53,268,884
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,735	5	.18	2,730	2,780	2,705	23,301	63,486,800
셀바스헬스케어 (208370)	3,970	-40	-1	3,970	4,005	3,965	51,727	205,561,445
썸에이지 (208640)	558	-38	-6.38	580	595	558	4,714,223	2,689,895,185
포톤 (208710)	2,200	-80	-3.51	2,335	2,350	2,190	114,589	256,285,967
엔지스테크널러지 (208860)	1,858	-76	-3.93	1,933	1,934	1,854	93,957	176,234,825
와이제이링크 (209640)	7,510	40	.54	7,470	7,640	7,400	98,105	738,194,385
캔버스엔 (210120)	1,217	-55	-4.32	1,266	1,271	1,209	978,820	1,196,511,512
인카금융서비스 (211050)	11,660	290	2.55	11,250	11,730	11,250	161,446	1,868,827,245
AP위성 (211270)	11,750	-20	-.17	11,900	11,900	11,700	13,289	156,532,100
네오오토 (212560)	5,450	30	.55	5,420	5,890	5,360	474,681	2,646,529,950
아이에스티이 (212710)	8,750	70	.81	8,580	8,990	8,580	45,169	396,095,890
덕산네오룩스 (213420)	48,450	-400	-.82	48,000	48,850	47,350	274,231	13,186,458,050
클래시스 (214150)	52,400	-100	-.19	52,600	52,700	51,700	117,983	6,164,534,650
헥토이노베이션 (214180)	15,600	200	1.3	15,300	15,720	15,230	43,283	668,616,580
라파스 (214260)	14,390	-110	-.76	14,520	14,520	14,210	3,773	54,171,510
FSN (214270)	2,685	-15	-.56	2,700	2,760	2,675	218,383	593,991,779
케어젠 (214370)	53,500	2500	4.9	50,700	54,000	50,200	145,595	7,650,315,100
아이쓰리시스템 (214430)	87,600	-300	-.34	87,800	89,200	85,400	78,492	6,861,767,600
파마리서치 (214450)	684,000	-20000	-2.84	700,000	706,000	684,000	39,430	27,288,850,000
더바이오메드 (214610)	4,600	0	0	4,615	4,660	4,485	13,713	62,247,780
디알텍 (214680)	1,952	-22	-1.11	1,986	1,994	1,943	250,689	491,526,494
골프존 (215000)	63,700	100	.16	63,600	64,200	63,100	11,283	718,583,250
솔디펜스 (215090)	794	-14	-1.73	812	812	782	1,172,673	931,620,364
로보로보 (215100)	4,830	-70	-1.43	5,000	5,060	4,825	290,400	1,422,214,186
메가스터디교육 (215200)	46,500	-550	-1.17	46,600	47,050	46,300	16,077	748,565,450
우리산업 (215360)	8,660	0	0	8,620	8,670	8,580	8,122	70,154,680
우정바이오 (215380)	1,665	7	.42	1,685	1,697	1,658	144,217	241,532,921
토박스코리아 (215480)	2,355	-25	-1.05	2,360	2,435	2,340	22,622	54,194,577
신라젠 (215600)	2,975	110	3.84	2,860	3,060	2,840	1,170,200	3,476,394,148
이노인스트루먼트 (215790)	462	3	.65	457	464	454	32,542	14,929,328
인크로스 (216050)	7,990	70	.88	7,920	8,030	7,910	23,600	188,044,290
제테마 (216080)	6,100	-90	-1.45	6,190	6,200	6,030	66,825	407,793,155
제너셈 (217190)	7,430	300	4.21	7,810	7,900	7,200	376,300	2,824,638,030
넵튠 (217270)	6,470	0	0	6,530	6,540	6,460	18,561	120,496,080
싸이토젠 (217330)	2,685	10	.37	2,710	2,710	2,610	19,075	50,801,342
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,055	274	15.38	1,801	2,290	1,798	24,036,917	51,377,445,354
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,253	-55	-4.2	1,308	1,308	1,243	459,776	577,309,869
원익피앤이 (217820)	2,690	-75	-2.71	2,765	2,795	2,675	108,200	292,067,045
미래생명자원 (218150)	3,480	0	0	3,480	3,520	3,475	37,402	130,936,235
RFHIC (218410)	25,700	100	.39	25,650	26,200	25,550	103,960	2,697,529,075
타이거일렉 (219130)	17,260	330	1.95	17,000	17,900	16,850	43,583	762,892,770
링크제니시스 (219420)	5,080	-30	-.59	5,130	5,140	4,985	46,570	235,233,510
디와이디 (219550)	350	15	4.48	330	355	327	649,924	219,420,845
한국비티비 (219750)	1,115	2	.18	1,128	1,129	1,091	21,342	23,771,696
퓨쳐켐 (220100)	18,720	-60	-.32	18,900	18,970	18,510	80,015	1,496,945,085
핸디소프트 (220180)	2,720	-95	-3.37	2,835	2,855	2,720	28,887	79,955,630
켐트로스 (220260)	3,985	-5	-.13	3,965	4,030	3,965	29,949	119,446,260
유투바이오 (221800)	3,125	20	.64	3,105	3,155	3,075	19,543	60,663,445
하이즈항공 (221840)	2,515	5	.2	2,585	2,665	2,460	143,297	367,672,330
케이디켐 (221980)	11,310	-10	-.09	11,410	11,410	11,310	343	3,900,670
코스맥스엔비티 (222040)	3,685	0	0	3,745	3,745	3,645	6,310	23,151,960
씨아이에스 (222080)	6,870	-130	-1.86	6,960	6,970	6,860	205,289	1,415,582,200
팬젠 (222110)	5,980	-60	-.99	6,050	6,100	5,870	15,802	94,340,800
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	808	-2	-.25	834	834	806	51,010	41,294,337
심텍 (222800)	26,000	200	.78	25,100	26,200	25,000	465,233	12,019,124,225
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,755	75	2.04	3,745	4,150	3,695	752,945	2,960,105,779
드림씨아이에스 (223250)	3,640	-350	-8.77	3,870	3,885	3,555	2,073,979	7,581,187,906
사토시홀딩스 (223310)	3,305	-60	-1.78	3,365	3,500	3,280	118,588	396,576,786
더코디 (224060)	2,940	-40	-1.34	2,980	3,000	2,930	10,440	30,940,790
에이텍모빌리티 (224110)	11,030	-10	-.09	11,040	11,100	10,960	13,259	146,048,240
LK삼양 (225190)	1,580	16	1.02	1,552	1,595	1,548	236,048	371,748,118
제놀루션 (225220)	2,545	35	1.39	2,510	2,615	2,485	237,020	605,593,455
케이엠제약 (225430)	642	5	.78	637	642	631	43,446	27,685,199
HC보광산업 (225530)	3,460	-25	-.72	3,485	3,500	3,440	3,578	12,406,370
넥슨게임즈 (225570)	14,160	-160	-1.12	14,280	14,300	14,160	89,178	1,267,462,015
패션플랫폼 (225590)	903	8	.89	895	903	885	38,942	34,660,894
신테카바이오 (226330)	5,640	-100	-1.74	5,690	5,730	5,590	42,439	238,956,055
본느 (226340)	831	-12	-1.42	835	856	830	60,858	50,763,667
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,140	-220	-2.99	7,380	7,380	7,050	156,314	1,113,859,540
엠디바이스 (226590)	11,200	-490	-4.19	11,320	12,120	11,100	362,789	4,188,147,365
올릭스 (226950)	58,200	-1200	-2.02	60,000	60,000	56,800	382,280	22,338,608,100
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,019	-10	-.97	1,029	1,030	1,006	20,910	21,383,951
엔투텍 (227950)	477	7	1.49	476	484	469	756,324	359,407,926
동양파일 (228340)	1,893	0	0	1,909	1,909	1,882	5,347	10,133,515
레이 (228670)	6,320	-40	-.63	6,350	6,410	6,260	36,892	233,115,890
지노믹트리 (228760)	18,950	200	1.07	18,700	19,500	18,380	155,923	2,978,490,730
레이언스 (228850)	6,100	180	3.04	6,000	6,150	5,900	19,149	116,302,600
젠큐릭스 (229000)	1,638	40	2.5	1,605	1,718	1,561	109,998	183,526,725
에치에프알 (230240)	16,580	-160	-.96	16,630	16,800	16,430	25,438	420,046,940
에코마케팅 (230360)	13,530	-190	-1.38	13,720	13,900	13,460	106,434	1,447,153,655
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,040	-50	-.45	10,930	11,350	10,860	231,081	2,559,542,310
라온테크 (232680)	7,430	120	1.64	7,390	7,720	7,200	235,990	1,778,460,915
아이티센피엔에스 (232830)	2,370	10	.42	2,375	2,375	2,350	8,738	20,621,065
싸이닉솔루션 (234030)	7,820	0	0	7,690	7,950	7,600	189,376	1,472,262,610
폴라리스세원 (234100)	1,295	-2	-.15	1,294	1,305	1,283	241,803	312,873,766
에스트래픽 (234300)	3,865	20	.52	4,010	4,020	3,845	354,502	1,385,690,835
헥토파이낸셜 (234340)	15,620	-250	-1.58	15,670	15,940	15,570	48,395	758,772,725
녹십자웰빙 (234690)	8,790	-80	-.9	8,800	8,860	8,740	31,558	277,106,190
자이글 (234920)	5,380	80	1.51	5,300	5,540	5,300	63,916	345,908,160
메드팩토 (235980)	4,180	20	.48	4,235	4,380	4,160	403,249	1,721,692,502
슈프리마 (236200)	31,650	-350	-1.09	32,500	32,500	31,250	13,771	434,145,000
엔비티 (236810)	3,265	5	.15	3,260	3,290	3,230	44,922	146,331,350
에스티팜 (237690)	93,500	-1100	-1.16	94,500	95,000	93,100	68,018	6,381,785,300
피앤씨테크 (237750)	4,705	-45	-.95	4,750	4,760	4,645	17,879	83,950,345
플레이디 (237820)	5,080	-40	-.78	5,130	5,130	5,080	17,402	88,488,390
클리오 (237880)	14,800	200	1.37	14,600	14,810	14,520	83,787	1,230,559,010
앤디포스 (238090)	1,966	-32	-1.6	2,000	2,000	1,966	19,487	38,505,570
얼라인드 (238120)	3,340	0	0	3,330	3,350	3,300	20,656	68,641,620
비피도 (238200)	3,915	-10	-.25	3,910	4,045	3,860	11,477	45,151,300
힘스 (238490)	3,935	165	4.38	3,805	3,975	3,755	78,018	303,398,150
이스트에이드 (239340)	2,165	-5	-.23	2,170	2,185	2,150	68,202	147,387,139
에이치엘사이언스 (239610)	11,560	70	.61	11,400	11,700	11,330	2,080	23,804,410
피엔에이치테크 (239890)	5,980	-50	-.83	5,990	6,050	5,910	116,478	695,707,955
동방메디컬 (240550)	10,590	-250	-2.31	10,700	10,760	10,510	217,199	2,295,484,980
유진테크놀로지 (240600)	4,680	20	.43	4,570	4,680	4,545	28,559	131,462,566
원익IPS (240810)	40,750	-450	-1.09	40,650	41,550	40,400	310,044	12,669,683,550
DSC인베스트먼트 (241520)	6,670	100	1.52	6,570	6,770	6,530	223,018	1,485,773,660
유니테크노 (241690)	3,565	585	19.63	3,040	3,835	3,030	11,549,721	41,605,863,416
코스메카코리아 (241710)	63,100	900	1.45	62,200	63,600	61,700	47,324	2,980,977,800
메카로 (241770)	12,420	180	1.47	12,080	12,620	11,820	29,216	357,048,640
티이엠씨씨엔에스 (241790)	6,890	-160	-2.27	7,060	7,080	6,700	105,740	723,493,685
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,510	-240	-2.46	9,650	9,720	9,400	90,705	863,401,490
나무기술 (242040)	1,426	12	.85	1,402	1,436	1,396	84,330	118,588,780
휴온스 (243070)	30,050	200	.67	29,700	30,300	29,700	19,985	598,600,200
신흥에스이씨 (243840)	4,695	-5	-.11	4,650	4,780	4,625	227,646	1,066,258,181
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)	1,420	11	.78	1,409	1,428	1,391	148,624	209,427,559
티앤알바이오팹 (246710)	2,760	-65	-2.3	2,830	2,855	2,745	80,203	221,816,870
아스타 (246720)	6,050	-100	-1.63	6,170	6,180	6,000	9,068	54,997,330
SCL사이언스 (246960)	2,450	-40	-1.61	2,490	2,490	2,430	23,120	56,720,795
에코프로비엠 (247540)	126,700	-3700	-2.84	131,100	133,000	126,100	379,462	48,484,185,600
나노씨엠에스 (247660)	4,990	-10	-.2	5,000	5,030	4,925	4,780	23,815,005
보라티알 (250000)	9,450	40	.43	9,450	9,580	9,390	11,205	106,386,060
모비스 (250060)	2,405	-5	-.21	2,415	2,450	2,390	65,289	157,121,147
예선테크 (250930)	479	-14	-2.84	490	493	473	102,707	49,787,431
바이오에프디엔씨 (251120)	18,950	-70	-.37	18,980	19,150	18,890	14,647	278,102,140
와이엠티 (251370)	10,200	100	.99	10,190	10,250	10,000	17,663	178,815,400
브이원텍 (251630)	5,460	100	1.87	5,450	5,470	5,330	89,251	483,036,450
펌텍코리아 (251970)	65,800	100	.15	65,500	66,100	65,200	33,593	2,207,146,350
세화피앤씨 (252500)	843	0	0	843	847	835	88,369	74,217,479
샘씨엔에스 (252990)	4,755	120	2.59	4,635	4,790	4,560	220,831	1,042,489,790
스튜디오드래곤 (253450)	46,150	-1300	-2.74	46,700	46,750	45,600	157,901	7,267,804,500
네오셈 (253590)	7,980	-10	-.13	7,980	8,060	7,900	67,332	537,938,505
수젠텍 (253840)	6,910	80	1.17	6,830	6,980	6,700	207,439	1,430,944,430
자비스 (254120)	1,436	-9	-.62	1,447	1,467	1,415	35,515	50,910,066
미래반도체 (254490)	16,700	-410	-2.4	16,590	16,990	16,420	61,609	1,029,323,235
SG (255220)	2,305	10	.44	2,250	2,335	2,250	795,390	1,833,019,808
야스 (255440)	7,800	70	.91	7,730	7,800	7,680	3,351	25,969,520
한독크린텍 (256150)	5,900	50	.85	5,900	5,930	5,820	5,846	34,361,250
포인트엔지니어링 (256630)	1,167	0	0	1,168	1,168	1,160	21,112	24,576,277
한국비엔씨 (256840)	5,030	95	1.93	4,935	5,080	4,885	335,084	1,665,753,882
킵스파마 (256940)	11,910	-600	-4.8	12,450	12,490	11,900	110,777	1,341,979,730
피엔티엠에스 (257370)	3,265	45	1.4	3,205	3,265	3,170	38,277	123,029,670
실리콘투 (257720)	45,700	-300	-.65	45,500	46,650	45,050	529,667	24,178,794,000
케일럼 (258610)	1,885	-10	-.53	1,859	1,935	1,859	57,283	108,255,897
소프트캠프 (258790)	1,093	4	.37	1,089	1,135	1,085	104,097	114,548,222
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	11,880	-620	-4.96	12,560	12,560	11,810	208,699	2,511,322,955
알리코제약 (260660)	4,555	5	.11	4,550	4,620	4,535	115,500	528,966,010
씨티케이 (260930)	5,500	50	.92	5,450	5,510	5,320	109,399	594,724,435
에스앤디 (260970)	134,000	9200	7.37	124,100	135,900	123,500	108,786	14,415,055,850
덴티스 (261200)	5,950	30	.51	5,910	6,000	5,850	18,123	107,001,330
차백신연구소 (261780)	2,855	-5	-.17	2,860	2,860	2,790	9,289	26,358,190
에이프로 (262260)	6,000	-70	-1.15	6,130	6,130	5,990	38,261	230,597,745
아이퀘스트 (262840)	2,190	-10	-.45	2,200	2,250	2,175	21,353	46,873,065
디케이앤디 (263020)	3,075	-20	-.65	3,095	3,120	3,040	28,340	86,875,585
유틸렉스 (263050)	1,583	21	1.34	1,577	1,630	1,561	52,922	83,532,500
덕우전자 (263600)	4,865	5	.1	4,890	4,905	4,815	18,471	89,749,670
디알젬 (263690)	6,180	-90	-1.44	6,180	6,290	6,110	180,899	1,120,823,040
케어랩스 (263700)	5,610	190	3.51	5,340	5,830	5,330	318,886	1,786,100,060
디앤씨미디어 (263720)	16,230	-60	-.37	16,190	16,240	15,900	26,435	425,427,380
펄어비스 (263750)	32,650	-350	-1.06	32,850	33,150	32,400	157,167	5,141,688,950
유에스티 (263770)	2,110	-55	-2.54	2,170	2,180	2,015	71,115	150,255,645
데이타솔루션 (263800)	5,010	-10	-.2	5,010	5,040	4,965	33,090	165,008,719
상신전자 (263810)	2,965	20	.68	2,945	2,980	2,925	18,630	54,911,205
지니언스 (263860)	19,410	370	1.94	19,020	19,830	18,990	21,136	412,087,050
휴엠앤씨 (263920)	4,690	-45	-.95	4,700	4,730	4,645	1,011	4,735,980
유비쿼스 (264450)	9,000	-50	-.55	8,960	9,090	8,950	4,628	41,699,355
씨앤지하이테크 (264660)	12,270	10	.08	12,260	12,320	12,150	7,503	91,685,150
이랜시스 (264850)	4,765	-70	-1.45	4,950	4,960	4,740	310,291	1,494,999,681
AP시스템 (265520)	17,850	300	1.71	17,550	18,140	17,500	127,185	2,276,473,170
영화테크 (265560)	7,560	60	.8	7,510	7,560	7,500	5,069	38,221,420
엔에프씨 (265740)	5,250	130	2.54	5,120	5,370	5,020	120,841	632,055,675
나인테크 (267320)	3,410	-60	-1.73	3,420	3,485	3,400	691,504	2,377,140,151
배럴 (267790)	3,935	25	.64	3,910	3,985	3,910	5,020	19,847,650
매일유업 (267980)	36,200	400	1.12	35,800	36,200	35,500	3,836	138,090,500
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,105	-9	-.81	1,116	1,133	1,105	305,915	340,045,838
에브리봇 (270660)	16,250	-30	-.18	16,600	16,670	16,170	30,652	502,661,570
뉴트리 (270870)	5,400	-130	-2.35	5,510	5,550	5,400	24,823	135,386,170
팸텍 (271830)	1,861	-25	-1.33	1,886	1,889	1,860	21,813	40,895,736
케이엔제이 (272110)	16,550	-640	-3.72	17,190	17,190	16,530	90,427	1,504,899,220
이녹스첨단소재 (272290)	24,200	-450	-1.83	24,500	24,850	24,100	173,901	4,242,222,625
와이즈버즈 (273060)	1,065	-1	-.09	1,066	1,090	1,050	107,521	113,927,114
와이엠텍 (273640)	9,200	-100	-1.08	9,300	9,300	9,190	8,395	77,477,630
켄코아에어로스페이스 (274090)	10,620	0	0	10,550	10,690	10,540	37,459	398,031,605
이노시뮬레이션 (274400)	4,535	-65	-1.41	4,600	4,665	4,520	7,851	35,725,767
에스에스알 (275630)	3,285	70	2.18	3,215	3,395	3,195	9,587	31,472,175
스코넥 (276040)	1,730	30	1.76	1,699	1,746	1,686	254,841	437,371,484
한울앤제주 (276730)	2,120	-30	-1.4	2,130	2,165	2,080	40,506	85,813,965
린드먼아시아 (277070)	5,360	50	.94	5,370	5,410	5,200	30,836	164,605,505
인산가 (277410)	1,253	-4	-.32	1,247	1,266	1,243	56,166	70,222,995
레인보우로보틱스 (277810)	278,000	-9000	-3.14	291,500	292,000	276,000	158,769	44,582,258,750
티에스아이 (277880)	5,500	-30	-.54	5,600	5,600	5,410	54,532	298,253,830
천보 (278280)	43,900	-850	-1.9	45,250	45,250	43,600	24,014	1,056,101,625
HLB바이오스텝 (278650)	1,258	9	.72	1,240	1,267	1,221	75,061	93,797,136
미디어젠 (279600)	11,320	0	0	11,400	11,410	11,310	670	7,611,950
레이크머티리얼즈 (281740)	12,260	-430	-3.39	12,610	12,610	12,220	178,972	2,211,147,835
금양그린파워 (282720)	9,020	-80	-.88	9,300	9,300	9,010	7,819	70,736,670
코윈테크 (282880)	12,880	-70	-.54	13,020	13,020	12,740	10,467	134,162,920
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,560	220	1.14	19,520	19,560	19,030	14,237	276,514,755
진영 (285800)	2,100	15	.72	2,085	2,140	2,070	17,764	37,080,915
나노실리칸첨단소재 (286750)	1,741	-14	-.8	1,790	1,790	1,721	58,726	103,196,065
인투셀 (287840)	28,750	-500	-1.71	29,300	29,400	28,450	202,348	5,825,598,850
파라택시스코리아 (288330)	2,485	-225	-8.3	2,700	2,755	2,450	1,590,316	4,097,948,416
에스퓨얼셀 (288620)	11,000	-80	-.72	10,900	11,210	10,830	106,910	1,177,156,795
모아데이타 (288980)	1,134	-2	-.18	1,137	1,144	1,131	36,274	41,138,805
아이스크림에듀 (289010)	1,830	-36	-1.93	1,851	1,872	1,830	23,424	43,153,281
SV인베스트먼트 (289080)	1,779	0	0	1,780	1,800	1,751	258,881	461,460,454
자이언트스텝 (289220)	6,040	30	.5	6,140	6,140	5,920	19,982	119,620,965
웨이비스 (289930)	8,200	30	.37	8,120	8,240	8,070	15,028	122,540,000
트윔 (290090)	8,250	20	.24	8,280	8,350	8,135	4,466	36,784,460
DH오토리드 (290120)	2,430	-30	-1.22	2,460	2,490	2,405	9,806	23,859,180
휴네시온 (290270)	3,640	45	1.25	3,595	3,710	3,570	25,089	90,555,840
신도기연 (290520)	1,603	-19	-1.17	1,635	1,635	1,595	1,320	2,118,510
디케이티 (290550)	8,090	-30	-.37	8,100	8,310	8,030	157,014	1,278,519,340
신시웨이 (290560)	6,950	-30	-.43	6,900	7,000	6,890	4,102	28,461,955
엘앤씨바이오 (290650)	30,900	1150	3.87	30,200	32,300	30,200	304,215	9,494,511,475
네오펙트 (290660)	1,229	14	1.15	1,215	1,292	1,201	192,555	239,020,543
대보마그네틱 (290670)	16,250	-290	-1.75	16,200	16,600	16,180	11,485	187,351,540
소룩스 (290690)	5,250	60	1.16	5,150	5,390	5,130	607,500	3,189,349,340
푸드나무 (290720)	2,090	40	1.95	2,045	2,460	2,015	217,350	487,750,920
액트로 (290740)	5,230	-90	-1.69	5,320	5,320	5,230	5,090	26,715,045
엔피 (291230)	1,475	-10	-.67	1,479	1,624	1,470	217,999	328,110,600
압타머사이언스 (291650)	1,192	1	.08	1,181	1,192	1,153	118,982	139,980,886
핀텔 (291810)	2,235	-5	-.22	2,240	2,280	2,220	10,779	24,061,335
카카오게임즈 (293490)	16,580	100	.61	16,410	16,600	16,300	78,486	1,293,751,720
나우IB (293580)	1,235	9	.73	1,227	1,246	1,221	235,063	290,777,390
압타바이오 (293780)	7,860	10	.13	7,850	7,930	7,550	122,878	957,222,695
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	5,220	0	0	5,250	5,270	5,110	70,165	361,988,220
쿠콘 (294570)	33,950	-1250	-3.55	35,000	35,300	33,900	89,115	3,063,176,300
서남 (294630)	2,680	-25	-.92	2,740	2,740	2,650	101,799	272,585,435
에이치브이엠 (295310)	30,100	-450	-1.47	31,000	31,250	30,100	145,495	4,454,157,550
이노룰스 (296640)	6,290	160	2.61	6,130	6,290	6,100	21,983	135,833,740
씨에스베어링 (297090)	6,670	20	.3	6,640	6,710	6,610	30,946	206,425,555
알로이스 (297570)	796	0	0	795	801	782	29,753	23,607,102
HB솔루션 (297890)	2,235	-25	-1.11	2,255	2,290	2,235	162,429	366,097,107
에스씨엠생명과학 (298060)	1,009	15	1.51	990	1,032	984	29,841	29,722,976
에이비엘바이오 (298380)	94,700	-100	-.11	95,200	97,400	93,000	640,326	60,643,242,900
더네이쳐홀딩스 (298540)	10,850	170	1.59	10,750	10,890	10,620	16,761	180,218,105
슈어소프트테크 (298830)	4,880	-15	-.31	4,895	4,950	4,875	71,369	349,517,602
하나기술 (299030)	23,600	-600	-2.48	24,200	24,200	23,550	35,695	846,735,075
더블유에스아이 (299170)	1,590	-85	-5.07	1,652	1,656	1,587	1,947,032	3,129,415,649
셀리드 (299660)	3,910	10	.26	3,900	3,930	3,860	210,103	818,726,117
위지윅스튜디오 (299900)	910	20	2.25	890	910	886	408,058	366,611,291
플리토 (300080)	11,340	70	.62	11,150	11,370	11,140	62,442	701,870,760
라온피플 (300120)	3,750	-20	-.53	3,770	3,805	3,730	21,035	79,184,870
바이브컴퍼니 (301300)	4,470	-80	-1.76	4,600	4,600	4,445	21,271	95,273,560
이노메트리 (302430)	7,610	-40	-.52	7,870	7,870	7,600	11,423	87,304,230
리메드 (302550)	3,345	30	.9	3,290	3,385	3,290	34,823	116,509,974
지니틱스 (303030)	932	-14	-1.48	946	953	932	37,952	35,547,348
프로티아 (303360)	5,190	640	14.07	4,505	5,210	4,505	480,866	2,406,756,875
이노뎁 (303530)	6,380	-10	-.16	6,390	6,440	6,300	9,396	59,488,600
동국생명과학 (303810)	4,305	50	1.18	4,270	4,330	4,245	153,922	660,378,491
솔트룩스 (304100)	31,200	-550	-1.73	31,650	31,650	31,000	79,357	2,479,035,375
에스바이오메딕스 (304360)	19,000	120	.64	19,200	19,250	18,680	27,700	526,448,930
피플바이오 (304840)	1,761	-12	-.68	1,773	1,797	1,750	51,539	90,825,730
마이크로디지탈 (305090)	10,700	50	.47	10,600	10,780	10,460	91,331	973,784,520
에스제이그룹 (306040)	4,140	5	.12	4,190	4,190	4,095	10,070	41,530,190
네온테크 (306620)	1,918	-21	-1.08	1,939	1,954	1,909	157,796	303,427,399
아이엘 (307180)	2,550	5	.2	2,560	2,640	2,530	102,897	265,730,885
원바이오젠 (307280)	5,510	-80	-1.43	5,600	5,620	5,380	29,417	160,092,480
국전약품 (307750)	4,070	85	2.13	3,955	4,115	3,950	250,797	1,016,114,906
비투엔 (307870)	1,325	80	6.43	1,250	1,335	1,247	413,295	534,330,797
컴퍼니케이 (307930)	6,290	30	.48	6,200	6,490	6,180	124,218	786,742,270
바이젠셀 (308080)	3,450	-130	-3.63	3,550	3,610	3,420	81,451	284,044,430
형지글로벌 (308100)	2,040	15	.74	2,025	2,070	1,997	452,246	918,389,044
셀비온 (308430)	27,250	-950	-3.37	27,900	28,050	27,000	134,118	3,660,479,250
아이티켐 (309710)	19,580	-520	-2.59	20,350	20,350	19,490	32,055	633,398,205
오하임앤컴퍼니 (309930)	2,680	10	.37	2,800	2,800	2,565	113,332	298,281,260
LB인베스트먼트 (309960)	4,950	80	1.64	4,870	4,980	4,845	23,320	114,759,065
애니플러스 (310200)	4,660	-125	-2.61	4,775	4,920	4,610	1,524,229	7,163,566,544
보로노이 (310210)	123,500	-900	-.72	122,800	124,700	121,500	50,402	6,206,561,200
디와이씨 (310870)	1,363	-47	-3.33	1,409	1,410	1,355	174,924	241,247,722
지오엘리먼트 (311320)	6,560	-90	-1.35	6,650	6,660	6,560	7,749	51,159,950
네오크레마 (311390)	8,870	630	7.65	8,190	9,830	8,190	2,145,034	19,513,061,110
CJ 바이오사이언스 (311690)	9,930	-30	-.3	9,960	10,070	9,840	7,690	76,002,890
에이에프더블류 (312610)	1,467	-65	-4.24	1,532	1,545	1,462	225,482	336,019,483
캐리 (313760)	2,875	-85	-2.87	2,970	3,000	2,860	85,870	250,224,420
지놈앤컴퍼니 (314130)	2,560	-70	-2.66	2,630	2,645	2,520	63,775	162,599,395
알피바이오 (314140)	6,410	160	2.56	6,250	6,430	6,200	16,377	103,825,250
바이오다인 (314930)	14,240	70	.49	14,420	14,420	14,080	45,396	642,474,970
딥노이드 (315640)	5,460	10	.18	5,450	5,470	5,380	44,367	239,899,680
라닉스 (317120)	1,538	6	.39	1,519	1,548	1,514	57,966	88,434,386
TS트릴리온 (317240)	226	5	2.26	222	228	220	1,068,928	240,357,515
덕산테코피아 (317330)	19,240	-1260	-6.15	20,200	20,300	19,150	174,117	3,401,816,515
캐리소프트 (317530)	4,530	-115	-2.48	4,590	4,685	4,405	22,446	99,985,143
퀀타매트릭스 (317690)	4,395	540	14.01	3,845	4,740	3,800	3,315,992	14,796,929,664
엑스페릭스 (317770)	3,660	140	3.98	3,535	3,680	3,495	356,282	1,278,277,505
에스피시스템스 (317830)	8,130	-360	-4.24	8,730	8,880	8,050	1,508,155	12,711,974,700
대모 (317850)	7,510	-20	-.27	7,510	7,590	7,450	16,731	125,618,870
엔바이오니아 (317870)	13,620	0	0	13,620	13,700	13,460	1,409	19,098,120
KBG (318000)	4,880	-55	-1.11	4,935	4,985	4,865	48,019	235,404,767
팜스빌 (318010)	4,325	-30	-.69	4,355	4,375	4,205	54,488	232,877,930
포인트모바일 (318020)	4,600	-70	-1.5	4,655	4,660	4,430	23,271	106,934,280
그래피 (318060)	10,770	-80	-.74	11,000	11,170	10,750	1,162,430	12,726,632,935
셀바이오휴먼텍 (318160)	9,310	350	3.91	8,830	9,650	8,750	148,602	1,388,567,065
비비씨 (318410)	8,880	100	1.14	8,710	8,880	8,580	13,514	118,387,360
현대무벡스 (319400)	4,750	-260	-5.19	5,090	5,100	4,735	1,460,271	7,095,838,812
피에스케이 (319660)	22,250	700	3.25	21,600	22,550	21,400	862,528	19,140,087,075
한울반도체 (320000)	2,220	0	0	2,225	2,225	2,145	175,257	382,951,065
프로이천 (321260)	2,210	0	0	2,175	2,360	2,175	3,173,631	7,241,605,137
센서뷰 (321370)	1,344	-16	-1.18	1,360	1,360	1,325	231,555	309,768,459
티움바이오 (321550)	4,990	-120	-2.35	5,150	5,180	4,940	20,379	102,735,360
아티스트컴퍼니 (321820)	6,060	-10	-.16	6,100	6,100	6,000	14,644	88,442,860
LS티라유텍 (322180)	5,140	-180	-3.38	5,290	5,320	5,140	36,011	187,974,770
오로스테크놀로지 (322310)	20,350	-100	-.49	20,250	20,700	19,940	23,087	468,059,635
제이엘케이 (322510)	6,000	80	1.35	6,000	6,000	5,900	36,086	214,739,810
코퍼스코리아 (322780)	1,339	39	3	1,300	1,339	1,217	566,538	718,811,362
태성 (323280)	28,600	-400	-1.38	28,700	29,300	28,400	151,905	4,377,159,225
다원넥스뷰 (323350)	6,690	-110	-1.62	6,770	7,050	6,690	21,429	145,843,930
박셀바이오 (323990)	9,020	-90	-.99	9,090	9,090	9,000	28,192	254,335,615
RF머트리얼즈 (327260)	6,720	280	4.35	6,440	6,750	6,410	39,917	265,384,485
루닛 (328130)	38,800	-150	-.39	39,000	39,300	38,450	95,810	3,714,821,075
솔트웨어 (328380)	1,018	2	.2	1,010	1,026	1,006	38,155	38,744,338
위더스제약 (330350)	7,450	30	.4	7,330	7,510	7,330	67,023	497,546,335
스톤브릿지벤처스 (330730)	4,305	40	.94	4,325	4,325	4,215	9,973	42,561,450
네패스아크 (330860)	15,210	240	1.6	14,890	15,370	14,700	65,741	996,759,210
포커스에이아이 (331380)	2,280	10	.44	2,345	2,380	2,220	89,667	208,351,767
밸로프 (331520)	599	3	.5	597	605	595	107,526	64,349,193
아우토크립트 (331740)	13,720	-50	-.36	13,800	14,120	13,410	76,402	1,054,647,640
셀레믹스 (331920)	2,955	-55	-1.83	3,000	3,010	2,900	7,986	23,629,904
누보 (332290)	1,383	-76	-5.21	1,420	1,454	1,382	949,607	1,334,262,261
아이디피 (332370)	5,450	-90	-1.62	5,520	5,520	5,410	5,994	32,763,690
PS일렉트로닉스 (332570)	4,515	205	4.76	4,380	4,690	4,330	6,107,511	27,700,061,362
모코엠시스 (333050)	1,452	-18	-1.22	1,455	1,470	1,423	131,911	190,746,925
일승 (333430)	6,090	90	1.5	5,990	6,300	5,870	5,500,731	33,791,530,330
엔시스 (333620)	7,350	30	.41	7,300	7,400	7,250	8,024	58,499,060
프레스티지바이오로직스 (334970)	3,600	15	.42	3,585	3,605	3,485	88,771	312,704,510
프리시젼바이오 (335810)	3,120	15	.48	3,110	3,140	3,080	14,878	46,163,720
윙스풋 (335870)	2,300	105	4.78	2,180	2,320	2,105	89,127	200,633,905
비올 (335890)	12,510	300	2.46	12,170	12,530	12,130	146,736	1,831,772,440
웨이버스 (336060)	1,127	-10	-.88	1,157	1,157	1,127	175,920	200,140,753
원텍 (336570)	9,890	40	.41	9,860	9,970	9,800	392,761	3,883,795,480
탑런토탈솔루션 (336680)	4,130	-30	-.72	4,190	4,190	4,065	57,426	235,787,537
젝시믹스 (337930)	5,490	150	2.81	5,390	5,620	5,380	193,974	1,066,734,420
뷰노 (338220)	19,590	-290	-1.46	19,870	19,890	19,310	65,715	1,283,536,075
와이바이오로직스 (338840)	11,290	-300	-2.59	11,600	11,600	11,180	63,381	718,721,360
아이비김영 (339950)	1,965	-24	-1.21	1,989	1,998	1,959	87,673	172,656,110
다보링크 (340360)	1,668	-77	-4.41	1,728	1,762	1,645	564,861	956,743,291
세림B&G (340440)	1,602	-11	-.68	1,610	1,617	1,583	100,204	160,308,793
지씨지놈 (340450)	7,700	-20	-.26	7,680	7,840	7,650	59,903	462,699,595
티앤엘 (340570)	53,800	-500	-.92	54,600	54,600	52,900	25,559	1,367,346,750
시선AI (340810)	3,400	-15	-.44	3,390	3,445	3,355	46,266	156,228,358
유일에너테크 (340930)	1,822	-85	-4.46	1,907	1,907	1,820	252,052	462,754,193
이노진 (344860)	1,827	39	2.18	1,780	1,829	1,765	12,012	21,509,940
센코 (347000)	2,410	95	4.1	2,315	2,725	2,290	8,676,852	22,418,753,713
스피어 (347700)	11,590	-1130	-8.88	12,530	12,550	11,520	464,703	5,571,501,005
피엔케이피부임상연구센타 (347740)	2,985	-75	-2.45	3,035	3,065	2,985	122,245	369,144,365
핌스 (347770)	2,020	27	1.35	1,963	2,035	1,963	127,817	256,631,102
디앤디파마텍 (347850)	141,700	4900	3.58	139,900	144,700	138,000	228,690	32,359,230,350
알체라 (347860)	2,785	30	1.09	2,715	2,800	2,700	174,401	477,209,706
엠투아이 (347890)	5,940	-110	-1.82	6,120	6,120	5,920	50,009	298,994,665
모비릭스 (348030)	4,170	0	0	4,180	4,180	4,080	4,578	18,990,525
큐라티스 (348080)	1,100	-138	-11.15	1,237	1,250	1,082	6,400,301	7,451,325,873
고바이오랩 (348150)	5,680	-480	-7.79	6,420	6,510	5,650	2,988,959	17,938,446,260
넥스틴 (348210)	42,300	-250	-.59	41,900	42,950	41,900	24,317	1,031,161,775
뉴로메카 (348340)	22,450	250	1.13	22,950	23,050	22,250	51,481	1,158,013,675
위드텍 (348350)	8,700	-50	-.57	8,750	8,770	8,590	26,876	232,606,915
엔켐 (348370)	79,600	-4600	-5.46	84,100	84,700	79,100	351,829	27,032,059,100
넥사다이내믹스 (351320)	1,472	-161	-9.86	1,633	1,633	1,452	695,078	1,048,912,798
이삭엔지니어링 (351330)	7,060	-100	-1.4	7,240	7,480	7,010	103,618	739,671,590
차이커뮤니케이션 (351870)	6,750	10	.15	6,850	6,850	6,740	16,091	109,069,160
스톰테크 (352090)	3,740	-15	-.4	3,720	3,770	3,720	34,913	130,844,925
씨앤씨인터내셔널 (352480)	44,400	500	1.14	43,650	44,550	43,550	36,230	1,594,127,075
씨앤투스 (352700)	2,630	40	1.54	2,560	2,660	2,560	25,782	67,431,530
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,315	-5	-.12	4,380	4,380	4,310	2,982	12,887,350
인바이오 (352940)	2,295	45	2	2,270	2,310	2,250	12,885	29,230,595
휴럼 (353190)	759	1	.13	758	759	728	95,330	70,793,890
오토앤 (353590)	3,180	40	1.27	3,140	3,185	3,100	14,293	44,835,060
이지바이오 (353810)	5,600	-10	-.18	5,610	5,680	5,560	81,890	460,707,475
엔젠바이오 (354200)	1,776	6	.34	1,772	1,788	1,755	15,647	27,730,090
알멕 (354320)	23,100	100	.43	23,200	23,550	23,050	4,624	107,281,550
코스텍시스 (355150)	11,720	1690	16.85	9,900	11,720	9,900	428,589	4,788,132,625
크라우드웍스 (355390)	5,750	-490	-7.85	5,400	5,880	5,310	1,297,581	7,221,273,010
에이텀 (355690)	6,860	-30	-.44	6,880	7,180	6,620	20,144	137,769,105
엑스게이트 (356680)	7,100	-90	-1.25	7,150	7,180	7,050	38,854	276,435,090
티엘비 (356860)	30,400	1300	4.47	28,700	30,950	28,700	408,468	12,373,143,300
싸이버원 (356890)	3,120	-30	-.95	3,150	3,170	3,095	28,604	89,387,970
에이치피오 (357230)	2,505	15	.6	2,480	2,530	2,470	15,113	38,016,040
석경에이티 (357550)	53,700	-900	-1.65	54,500	54,900	53,300	5,042	270,786,200
아모센스 (357580)	7,800	470	6.41	7,360	7,820	7,340	178,277	1,364,054,490
솔브레인 (357780)	207,500	-7500	-3.49	212,000	213,500	205,000	63,803	13,215,005,250
SKAI (357880)	1,975	32	1.65	1,948	2,060	1,910	485,281	958,661,157
지아이이노베이션 (358570)	16,840	-600	-3.44	17,440	17,550	16,680	344,744	5,843,793,540
씨엔알리서치 (359090)	1,017	0	0	1,013	1,020	1,010	32,582	33,064,981
탑머티리얼 (360070)	23,150	-250	-1.07	23,500	23,600	23,050	21,719	502,491,200
코셈 (360350)	8,030	20	.25	8,010	8,200	7,910	10,096	80,600,090
제노코 (361390)	16,370	760	4.87	15,750	16,610	15,720	34,199	557,004,800
알비더블유 (361570)	2,125	-30	-1.39	2,160	2,160	2,120	22,439	48,128,272
삼영에스앤씨 (361670)	4,070	15	.37	4,025	4,075	4,025	4,806	19,490,235
청담글로벌 (362320)	7,440	40	.54	7,410	7,550	7,320	235,806	1,747,803,825
드림인사이트 (362990)	2,220	-45	-1.99	2,265	2,275	2,220	24,202	54,354,850
진시스템 (363250)	4,950	-35	-.7	4,970	5,000	4,860	4,192	20,710,760
모비데이즈 (363260)	1,823	-46	-2.46	1,869	1,869	1,815	316,348	579,727,735
에이아이코리아 (364950)	8,380	-260	-3.01	8,650	8,950	8,380	232,642	1,993,180,610
큐라클 (365270)	3,715	-370	-9.06	4,090	4,090	3,695	453,650	1,732,925,441
에스와이스틸텍 (365330)	4,865	0	0	4,810	4,910	4,805	220,239	1,071,617,040
성일하이텍 (365340)	37,600	-950	-2.46	39,000	39,000	37,500	24,104	910,643,575
하이딥 (365590)	612	-12	-1.92	627	629	606	153,598	94,063,245
브이씨 (365900)	3,500	0	0	3,500	3,620	3,465	8,451	29,618,435
공구우먼 (366030)	4,260	10	.24	4,225	4,335	4,225	20,784	88,663,730
플래티어 (367000)	4,530	40	.89	4,565	4,565	4,400	1,710	7,661,730
아이씨에이치 (368600)	2,575	0	0	2,565	2,600	2,555	9,440	24,233,585
파이버프로 (368770)	5,840	-30	-.51	5,810	5,930	5,800	26,812	157,124,585
오에스피 (368970)	2,465	30	1.23	2,435	2,465	2,420	7,464	18,252,040
블리츠웨이엔터테인먼트 (369370)	1,270	-50	-3.79	1,301	1,316	1,255	84,504	107,399,847
퓨런티어 (370090)	13,490	-80	-.59	13,500	13,620	13,410	10,795	145,499,855
풍원정밀 (371950)	11,550	100	.87	11,440	12,250	11,160	87,333	1,038,442,140
윤성에프앤씨 (372170)	31,050	-650	-2.05	31,950	31,950	30,750	12,261	379,741,200
큐로셀 (372320)	36,900	-350	-.94	37,400	37,400	36,150	40,573	1,482,214,550
아이티아이즈 (372800)	6,390	-90	-1.39	6,470	6,470	6,230	12,276	77,305,125
엑셀세라퓨틱스 (373110)	2,740	-80	-2.84	2,815	2,815	2,715	47,409	130,094,230
데이원컴퍼니 (373160)	6,190	160	2.65	5,960	6,220	5,960	43,621	268,318,950
엠아이큐브솔루션 (373170)	7,960	-80	-1	8,040	8,170	7,940	2,478	19,944,180
엑스플러스 (373200)	575	-4	-.69	579	609	565	648,059	375,470,010
피코그램 (376180)	3,105	80	2.64	3,035	3,130	3,025	67,720	208,495,031
에이치이엠파마 (376270)	19,040	-350	-1.81	19,400	19,530	19,040	14,065	270,702,755
씨유테크 (376290)	3,210	5	.16	3,205	3,290	3,190	7,641	24,675,320
디어유 (376300)	50,300	-4500	-8.21	53,300	53,300	49,750	534,165	27,069,610,625
로킷헬스케어 (376900)	14,830	-20	-.13	14,930	15,080	14,760	95,202	1,419,516,280
노을 (376930)	2,060	-10	-.48	2,110	2,195	2,040	803,951	1,683,677,581
원티드랩 (376980)	4,190	40	.96	4,150	4,245	4,140	36,822	154,105,577
비트맥스 (377030)	4,300	-110	-2.49	4,410	4,490	4,270	223,806	972,118,154
프롬바이오 (377220)	1,759	36	2.09	1,701	1,759	1,701	201,492	346,120,907
이지트로닉스 (377330)	4,160	-80	-1.89	4,210	4,280	4,150	17,375	72,501,270
리파인 (377450)	16,620	-300	-1.77	16,580	16,950	16,480	36,735	611,833,870
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	18,910	-340	-1.77	19,110	19,190	18,910	23,880	453,752,675
필에너지 (378340)	12,880	-180	-1.38	13,100	13,110	12,860	39,597	512,412,390
샤페론 (378800)	2,345	-90	-3.7	2,420	2,425	2,330	1,005,349	2,380,517,991
옵티코어 (380540)	1,424	-17	-1.18	1,441	1,475	1,393	145,056	206,005,448
뉴로핏 (380550)	10,600	-340	-3.11	11,020	11,300	10,590	370,875	4,056,793,085
제닉스로보틱스 (381620)	6,990	-60	-.85	7,250	7,540	6,880	1,071,223	7,712,488,195
온코크로스 (382150)	9,160	-70	-.76	9,330	9,330	9,120	41,177	379,254,650
지아이텍 (382480)	2,065	-15	-.72	2,085	2,085	2,060	36,958	76,486,035
지앤비에스 에코 (382800)	3,090	-10	-.32	3,040	3,100	2,865	171,836	523,205,335
원준 (382840)	9,000	-170	-1.85	9,180	9,190	8,990	32,960	297,950,280
범한퓨얼셀 (382900)	19,990	-410	-2.01	20,150	20,150	19,240	435,916	8,570,693,925
에코프로에이치엔 (383310)	25,300	-700	-2.69	26,000	26,100	25,250	63,333	1,613,419,975
디티앤씨알오 (383930)	3,005	5	.17	3,000	3,045	2,940	39,761	119,131,475
코어라인소프트 (384470)	4,890	60	1.24	4,830	4,950	4,765	98,923	481,632,206
파인메딕스 (387570)	7,730	-240	-3.01	7,820	7,970	7,730	34,057	266,221,200
지투파워 (388050)	8,930	-20	-.22	8,830	8,980	8,830	145,882	1,298,293,595
지에프씨생명과학 (388610)	18,510	-620	-3.24	19,000	19,150	18,410	110,264	2,059,919,360
유일로보틱스 (388720)	70,600	-1900	-2.62	74,000	74,200	70,100	98,950	7,097,020,500
라이콤 (388790)	2,230	10	.45	2,220	2,270	2,210	26,079	57,958,935
파로스아이바이오 (388870)	5,710	210	3.82	5,500	5,960	5,500	123,030	710,850,740
자람테크놀로지 (389020)	34,700	-300	-.86	34,850	35,700	34,550	12,788	448,890,750
지니너스 (389030)	1,612	7	.44	1,610	1,635	1,582	50,101	80,304,402
포바이포 (389140)	13,790	-20	-.14	13,850	13,950	13,520	53,624	734,868,555
대명에너지 (389260)	21,800	-150	-.68	21,500	21,850	21,400	25,961	562,727,900
인벤티지랩 (389470)	47,850	400	.84	47,500	49,300	46,300	1,195,299	57,460,729,600
에스비비테크 (389500)	20,350	-650	-3.1	21,250	21,750	20,300	52,150	1,088,669,225
넥스트바이오메디컬 (389650)	63,500	1600	2.58	62,900	65,200	61,700	148,503	9,413,259,650
유디엠텍 (389680)	592	-7	-1.17	601	602	579	1,039,961	614,698,831
코닉오토메이션 (391710)	1,970	-160	-7.51	2,215	2,415	1,970	13,932,819	31,509,172,143
토마토시스템 (393210)	6,150	70	1.15	6,060	6,200	6,030	76,144	467,953,840
더블유씨피 (393890)	7,740	-470	-5.72	8,140	8,180	7,740	264,593	2,095,872,385
대진첨단소재 (393970)	6,170	-80	-1.28	6,260	6,310	6,170	126,943	792,883,550
오픈엣지테크놀로지 (394280)	11,800	-80	-.67	11,870	11,970	11,700	95,172	1,121,265,050
쓰리빌리언 (394800)	5,900	20	.34	5,870	5,970	5,860	97,942	578,621,860
넥스트칩 (396270)	3,475	155	4.67	3,320	3,610	3,205	547,049	1,888,062,116
세아메카닉스 (396300)	3,170	-120	-3.65	3,290	3,300	3,170	369,115	1,186,347,437
워트 (396470)	7,710	0	0	7,630	7,800	7,630	64,755	499,947,660
에이프릴바이오 (397030)	22,300	-50	-.22	22,400	22,550	21,950	184,276	4,085,730,650
애드포러스 (397810)	12,230	-60	-.49	12,260	13,580	12,120	1,694,281	21,692,338,345
에스지헬스케어 (398120)	3,130	0	0	3,190	3,190	3,070	14,546	45,206,470
가온칩스 (399720)	44,250	-350	-.78	44,000	44,900	43,750	40,919	1,816,950,350
코난테크놀로지 (402030)	25,650	-550	-2.1	26,100	26,100	25,200	31,812	810,908,875
그린리소스 (402490)	10,520	-40	-.38	10,400	10,730	10,260	141,097	1,483,513,585
우듬지팜 (403490)	1,670	20	1.21	1,640	1,683	1,632	227,667	378,433,717
HPSP (403870)	25,350	-450	-1.74	25,550	25,700	25,150	329,275	8,362,625,050
플라즈맵 (405000)	7,700	-50	-.65	8,180	8,200	7,500	5,903	46,295,285
큐알티 (405100)	12,400	0	0	12,290	12,480	12,000	17,926	218,782,120
나라셀라 (405920)	2,825	25	.89	2,800	2,865	2,765	15,091	42,721,870
뷰티스킨 (406820)	11,850	-60	-.5	11,820	11,980	11,820	4,642	55,060,650
꿈비 (407400)	6,320	0	0	6,310	6,360	6,230	68,077	429,178,435
스튜디오미르 (408900)	4,950	-40	-.8	4,950	5,070	4,890	1,567,809	7,781,870,451
메쎄이상 (408920)	3,580	-120	-3.24	3,700	3,755	3,525	154,779	562,534,057
샌즈랩 (411080)	7,790	-10	-.13	7,750	7,900	7,650	37,026	288,891,730
레이저쎌 (412350)	3,045	-80	-2.56	3,185	3,185	3,025	57,724	176,777,587
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,820	60	.89	6,700	6,820	6,700	27,518	185,477,645
씨피시스템 (413630)	1,800	-64	-3.43	1,842	1,915	1,775	3,374,829	6,207,585,805
비아이매트릭스 (413640)	13,500	-150	-1.1	13,650	13,750	13,370	25,662	348,445,100
스튜디오삼익 (415380)	12,700	1000	8.55	12,010	12,860	11,780	690,898	8,602,015,870
신성에스티 (416180)	35,750	-800	-2.19	36,800	36,800	35,700	41,013	1,479,770,800
나노팀 (417010)	5,040	-60	-1.18	5,070	5,180	5,010	23,881	120,853,410
핑거스토리 (417180)	2,350	40	1.73	2,310	2,365	2,300	85,930	201,199,272
LS머트리얼즈 (417200)	9,980	-120	-1.19	10,050	10,100	9,920	143,809	1,435,634,195
제이아이테크 (417500)	2,990	-110	-3.55	3,100	3,100	2,990	106,496	323,176,680
트루엔 (417790)	8,930	40	.45	8,920	9,000	8,820	14,590	130,425,500
저스템 (417840)	11,420	-170	-1.47	11,500	11,610	11,290	61,245	698,170,385
오브젠 (417860)	13,670	220	1.64	13,460	14,170	13,420	16,580	226,605,595
모델솔루션 (417970)	10,670	-40	-.37	10,780	10,840	10,570	6,020	64,041,500
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,710	-160	-2.73	5,850	5,860	5,550	313,873	1,789,325,970
KT밀리의서재 (418470)	14,600	110	.76	14,500	14,760	14,300	19,558	283,588,090
제이오 (418550)	8,900	-130	-1.44	8,960	9,000	8,820	71,025	630,987,610
E8 (418620)	3,550	5	.14	3,520	3,585	3,500	40,335	143,447,370
삼기에너지솔루션즈 (419050)	2,175	30	1.4	2,240	2,340	2,170	2,971,075	6,680,864,432
엔젯 (419080)	6,050	0	0	6,080	6,160	6,020	11,295	68,617,460
산돌 (419120)	7,030	60	.86	7,120	7,120	6,880	99,485	693,824,105
SAMG엔터 (419530)	60,000	-700	-1.15	59,500	60,200	58,400	132,754	7,838,181,500
비스토스 (419540)	1,314	-23	-1.72	1,337	1,352	1,311	37,836	49,868,844
제이투케이바이오 (420570)	9,510	210	2.26	9,490	9,780	9,320	19,663	186,694,080
기가비스 (420770)	24,850	150	.61	24,600	25,100	24,400	9,425	233,657,750
벨로크 (424760)	941	5	.53	936	954	926	53,215	49,901,529
이뮨온시아 (424870)	5,130	-110	-2.1	5,240	5,250	5,110	469,523	2,432,447,375
스마트레이더시스템 (424960)	8,490	140	1.68	8,500	8,630	8,370	69,910	593,121,155
마이크로투나노 (424980)	7,570	-120	-1.56	7,620	7,700	7,500	3,465	26,343,765
티이엠씨 (425040)	6,960	-100	-1.42	7,060	7,110	6,960	38,785	273,248,740
티에프이 (425420)	38,750	-50	-.13	38,800	38,850	37,550	181,657	6,959,481,450
시지트로닉스 (429270)	5,990	300	5.27	5,710	6,780	5,710	528,866	3,295,743,665
한싹 (430690)	5,000	-20	-.4	5,040	5,090	4,990	23,559	118,625,450
케이쓰리아이 (431190)	4,720	150	3.28	4,560	4,750	4,560	23,185	108,144,665
와이랩 (432430)	5,450	-50	-.91	5,460	5,460	5,380	26,386	142,550,455
케이엔에스 (432470)	10,540	-200	-1.86	10,630	10,730	10,480	5,918	62,351,260
퀄리타스반도체 (432720)	12,950	-230	-1.75	13,000	13,300	12,900	32,994	430,751,535
엠에프씨 (432980)	3,855	-70	-1.78	3,925	3,925	3,840	40,363	155,646,150
모니터랩 (434480)	4,145	0	0	4,135	4,165	4,090	23,771	97,995,452
에르코스 (435570)	12,560	-160	-1.26	12,650	12,710	12,400	23,158	290,565,670
삼현 (437730)	13,830	300	2.22	14,410	14,800	13,650	1,192,206	16,917,775,145
버넥트 (438700)	4,000	-55	-1.36	4,060	4,090	3,990	15,953	64,125,417
마녀공장 (439090)	16,620	30	.18	16,540	16,750	16,510	18,163	301,778,440
블루엠텍 (439580)	5,850	-250	-4.1	6,060	6,130	5,850	2,137,853	12,741,422,270
파두 (440110)	14,000	140	1.01	13,820	14,100	13,650	168,367	2,355,521,975
HB인베스트먼트 (440290)	2,140	0	0	2,155	2,160	2,130	26,723	57,355,901
오픈놀 (440320)	4,875	5	.1	4,860	4,920	4,810	17,210	83,501,280
파인엠텍 (441270)	11,800	230	1.99	11,410	11,990	11,270	2,033,909	23,698,509,180
IBKS제21호스팩 (442770)	2,185	-10	-.46	2,185	2,190	2,180	19,732	43,076,685
미래에셋드림스팩1호 (442900)	10,370	0	0	10,370	10,380	10,370	17,156	177,935,220
레뷰코퍼레이션 (443250)	11,230	-40	-.35	11,250	11,280	11,140	9,828	110,180,540
에스피소프트 (443670)	6,100	40	.66	6,150	6,290	6,050	46,897	288,583,420
심플랫폼 (444530)	10,070	-100	-.98	10,040	10,200	10,030	30,557	308,662,860
유안타제11호스팩 (444920)	2,055	5	.24	2,055	2,060	2,050	12,902	26,510,650
에이직랜드 (445090)	28,250	-350	-1.22	28,350	28,600	28,050	11,965	338,561,425
퓨릿 (445180)	6,490	-10	-.15	6,500	6,520	6,390	29,698	191,605,260
큐리옥스바이오시스템즈 (445680)	41,500	-1300	-3.04	42,000	42,750	40,800	100,717	4,212,615,750
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,850	-55	-1.41	3,905	3,910	3,840	110,193	426,101,152
하나26호스팩 (446750)	2,080	0	0	2,080	2,085	2,080	18,455	38,386,425
지슨 (446840)	1,660	-34	-2.01	1,696	1,701	1,632	223,728	370,557,430
에코아이 (448280)	13,900	100	.72	13,850	13,900	13,550	21,463	294,134,850
하나27호스팩 (448370)	2,085	-5	-.24	2,080	2,085	2,080	9,614	19,997,140
코츠테크놀로지 (448710)	19,410	30	.15	19,380	19,830	19,290	99,131	1,939,036,340
삼성스팩8호 (448740)	10,470	20	.19	10,450	10,470	10,450	11,196	117,126,115
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	12,080	-30	-.25	12,300	12,670	12,000	102,883	1,266,301,400
유안타제13호스팩 (449020)	2,090	-5	-.24	2,095	2,100	2,085	86,449	180,743,972
하이제8호스팩 (450050)	2,055	-5	-.24	2,055	2,070	2,055	35,927	73,832,795
하스 (450330)	7,030	-70	-.99	7,100	7,100	6,890	14,209	98,873,255
인스웨이브 (450520)	3,960	0	0	3,915	3,965	3,900	40,527	159,597,300
유안타제14호스팩 (450940)	2,050	0	0	2,050	2,050	2,050	18,493	37,910,650
아스테라시스 (450950)	9,780	590	6.42	9,100	9,860	9,100	157,994	1,509,685,165
아이엠티 (451220)	10,150	0	0	10,140	10,270	9,980	29,981	304,159,460
삐아 (451250)	9,950	-10	-.1	9,870	10,070	9,870	11,171	111,736,990
엔에이치스팩29호 (451700)	2,055	-10	-.48	2,060	2,065	2,055	49,274	101,482,145
컨텍 (451760)	8,700	-10	-.11	8,750	8,780	8,590	12,662	109,740,335
제이엔비 (452160)	8,230	-280	-3.29	8,300	9,170	7,800	2,265,346	19,691,815,080
한빛레이저 (452190)	4,565	-35	-.76	4,550	4,590	4,415	54,122	246,112,680
민테크 (452200)	3,110	-25	-.8	3,115	3,165	3,085	60,967	189,151,252
한선엔지니어링 (452280)	7,300	80	1.11	7,220	7,400	7,190	71,138	520,408,695
캡스톤파트너스 (452300)	3,150	40	1.29	3,110	3,150	3,075	50,340	156,062,170
이닉스 (452400)	10,700	-220	-2.01	10,980	10,980	10,660	44,351	477,737,295
사피엔반도체 (452430)	29,800	1800	6.43	27,500	30,200	27,500	125,406	3,700,191,125
피아이이 (452450)	7,840	-120	-1.51	7,900	7,970	7,840	119,294	941,457,320
상상인제4호스팩 (452670)	2,035	-5	-.25	2,040	2,040	2,035	7,669	15,606,420
신한제11호스팩 (452980)	2,035	0	0	2,035	2,035	2,035	2,293	4,666,255
그리드위즈 (453450)	18,770	-230	-1.21	18,930	19,100	18,550	6,633	124,651,505
에이에스텍 (453860)	19,780	30	.15	19,820	19,870	19,300	19,504	383,479,020
하나29호스팩 (454640)	2,065	0	0	2,080	2,080	2,060	10,514	21,711,515
하나28호스팩 (454750)	2,450	-10	-.41	2,445	2,480	2,435	34,533	84,511,030
케이지에이 (455180)	5,660	-120	-2.08	5,800	6,050	5,650	503,002	2,932,020,805
KB제25호스팩 (455250)	2,095	10	.48	2,095	2,095	2,080	6,656	13,850,050
한화플러스제4호스팩 (455310)	2,045	0	0	2,045	2,045	2,045	2,291	4,685,095
엔젤로보틱스 (455900)	21,950	-200	-.9	22,400	22,550	21,700	37,513	824,792,250
에스케이증권제9호스팩 (455910)	2,070	0	0	2,062	2,070	2,055	682	1,401,660
아이씨티케이 (456010)	11,850	-180	-1.5	11,780	12,000	11,780	54,502	647,094,880
이엔셀 (456070)	10,500	110	1.06	10,490	10,650	10,290	27,475	289,092,360
지투지바이오 (456160)	160,100	1700	1.07	154,600	171,600	147,100	821,883	133,943,320,150
교보14호스팩 (456490)	2,160	0	0	2,160	2,160	2,145	16,986	36,458,275
한켐 (457370)	9,260	0	0	9,220	9,350	9,200	51,644	478,805,295
우진엔텍 (457550)	25,150	150	.6	24,800	25,350	24,700	40,694	1,020,579,550
벡트 (457600)	3,010	-60	-1.95	3,045	3,060	3,010	14,693	44,483,705
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	0	0	2,070	2,085	2,070	1,010	2,090,745
한국제12호스팩 (458610)	2,135	-5	-.23	2,145	2,145	2,105	3,760	7,937,230
성우 (458650)	12,260	90	.74	12,300	12,330	12,150	19,058	233,451,510
씨어스테크놀로지 (458870)	48,750	-750	-1.52	49,300	49,700	46,450	153,217	7,491,862,425
위츠 (459100)	6,530	-160	-2.39	6,730	6,730	6,520	38,955	255,733,710
나우로보틱스 (459510)	16,480	1320	8.71	17,400	18,480	16,310	2,839,460	49,556,668,290
아이빔테크놀로지 (460470)	3,045	-35	-1.14	3,050	3,115	3,040	37,284	114,303,900
에스엠씨지 (460870)	6,890	20	.29	6,880	7,020	6,800	72,240	497,027,830
현대힘스 (460930)	27,300	4100	17.67	23,800	28,700	22,950	9,521,654	253,433,368,725
피앤에스로보틱스 (460940)	13,280	80	.61	13,570	13,900	13,180	144,094	1,957,806,695
아이엠비디엑스 (461030)	8,080	-90	-1.1	8,100	8,120	8,000	11,678	94,148,440
아이스크림미디어 (461300)	19,640	380	1.97	19,600	19,650	19,070	21,864	425,133,095
에이치엠씨제6호스팩 (462020)	2,045	0	0	0	0	0	0	0
뉴키즈온 (462310)	6,470	-280	-4.15	6,750	6,750	6,460	102,047	670,657,090
이노스페이스 (462350)	14,840	-30	-.2	15,000	15,250	14,590	30,126	448,244,960
라메디텍 (462510)	7,420	290	4.07	7,700	8,950	7,290	2,655,473	21,732,329,335
더즌 (462860)	5,070	-50	-.98	5,070	5,270	5,010	1,311,266	6,707,152,825
아이지넷 (462980)	2,525	30	1.2	2,495	2,535	2,490	38,131	95,739,385
뉴엔AI (463020)	22,600	-700	-3	23,200	23,200	22,550	73,334	1,670,025,225
모티브링크 (463480)	9,130	-460	-4.8	9,500	9,660	8,950	215,597	1,998,133,410
에스오에스랩 (464080)	10,390	-100	-.95	10,470	10,550	10,110	101,350	1,052,016,520
티디에스팜 (464280)	10,360	-140	-1.33	10,500	10,500	10,150	38,319	392,378,205
한국제13호스팩 (464440)	2,125	10	.47	2,125	2,125	2,125	1	2,125
아이언디바이스 (464500)	3,045	35	1.16	3,010	3,065	3,005	46,510	141,317,475
닷밀 (464580)	2,890	80	2.85	2,810	2,945	2,790	479,667	1,384,948,111
KB제27호스팩 (464680)	2,022	-8	-.39	2,030	2,030	2,020	8,087	16,359,944
교보15호스팩 (465320)	2,215	0	0	2,220	2,220	2,210	609	1,349,325
인스피언 (465480)	6,240	80	1.3	6,170	6,280	6,150	8,495	52,976,000
클로봇 (466100)	18,700	-230	-1.22	19,630	20,400	18,700	3,455,206	67,731,280,945
사이냅소프트 (466410)	13,610	60	.44	13,380	13,720	13,310	23,494	318,403,930
엔에이치스팩30호 (466910)	2,025	-5	-.25	2,030	2,030	2,020	2,780	5,637,710
IBKS제23호스팩 (467930)	2,180	-15	-.68	2,180	2,190	2,170	238	517,525
프로티나 (468530)	15,300	-170	-1.1	15,500	16,210	15,110	169,237	2,614,415,800
유진스팩10호 (468760)	2,105	0	0	2,105	2,105	2,105	1,427	3,003,835
IBKS제24호스팩 (469480)	2,145	0	0	2,135	2,175	2,135	2,532	5,407,105
아이비젼웍스 (469750)	1,488	-15	-1	1,513	1,559	1,476	5,084,371	7,679,975,556
하나30호스팩 (469880)	2,040	5	.25	2,045	2,045	2,030	2,857	5,814,400
하나31호스팩 (469900)	2,040	0	0	2,040	2,040	2,040	1,035	2,111,400
대신밸런스제17호스팩 (471050)	2,155	10	.47	2,175	2,175	2,155	43	92,865
셀로맥스사이언스 (471820)	5,570	-120	-2.11	5,650	5,800	5,560	26,400	149,536,735
신영스팩10호 (472220)	2,170	10	.46	2,155	2,170	2,150	2,663	5,725,720
에스케이증권제11호스팩 (472230)	2,025	0	0	2,015	2,025	2,015	10	20,180
폰드그룹 (472850)	9,620	230	2.45	9,440	9,800	9,280	77,589	748,545,170
에스케이증권제12호스팩 (473000)	2,040	-5	-.24	2,040	2,040	2,040	57	116,280
유안타제15호스팩 (473050)	2,010	0	0	2,010	2,010	2,005	8,061	16,162,650
비엔케이제2호스팩 (473370)	2,020	0	0	2,020	2,020	2,020	2,060	4,161,200
에스케이증권제13호스팩 (473950)	2,045	10	.49	2,020	2,050	2,020	390	792,475
노머스 (473980)	33,500	-1300	-3.74	33,400	34,100	32,500	225,104	7,503,943,425
루미르 (474170)	7,740	70	.91	7,770	7,840	7,680	47,043	364,778,405
유안타제16호스팩 (474490)	2,005	0	0	2,010	2,010	2,000	10,005	20,047,885
RF시스템즈 (474610)	4,460	85	1.94	4,350	4,500	4,350	134,304	598,507,683
링크솔루션 (474650)	23,000	-300	-1.29	22,550	23,600	22,000	129,492	2,973,757,050
신한제12호스팩 (474660)	2,075	-5	-.24	2,065	2,075	2,065	1,402	2,895,745
신한제13호스팩 (474930)	2,120	5	.24	2,125	2,130	2,120	26	55,205
엔알비 (475230)	12,250	-610	-4.74	12,860	13,080	12,250	366,030	4,596,657,200
하나32호스팩 (475240)	2,110	0	0	2,110	2,110	2,100	348	731,060
하나33호스팩 (475250)	2,085	0	0	2,090	2,110	2,070	2,073	4,334,455
씨메스 (475400)	22,000	-200	-.9	22,850	23,200	21,850	83,949	1,868,980,300
키스트론 (475430)	5,250	-30	-.57	5,260	5,300	5,230	39,369	207,080,545
미트박스 (475460)	10,660	20	.19	10,640	10,780	10,470	93,653	993,261,285
에이럭스 (475580)	10,190	110	1.09	10,120	10,690	10,020	79,507	809,957,445
에스켐 (475660)	6,110	-260	-4.08	6,280	6,570	6,100	212,047	1,338,496,905
오름테라퓨틱 (475830)	26,150	100	.38	26,150	26,450	25,850	72,555	1,893,681,075
토모큐브 (475960)	40,000	2500	6.67	38,200	40,250	37,950	301,223	11,794,425,200
오가노이드사이언스 (476040)	32,350	650	2.05	32,750	33,550	32,200	155,133	5,087,415,950
온코닉테라퓨틱스 (476060)	26,000	-300	-1.14	26,050	26,450	25,500	270,424	7,035,422,700
M83 (476080)	12,690	300	2.42	12,390	14,630	12,190	2,577,032	35,346,235,680
에이치엠씨제7호스팩 (477340)	1,996	-1	-.05	2,000	2,000	1,996	4,783	9,549,659
미래에셋비전스팩4호 (477380)	2,045	0	0	2,045	2,045	2,045	10	20,450
미래에셋비전스팩5호 (477470)	2,075	-5	-.24	2,075	2,080	2,065	3,028	6,276,615
DB금융스팩12호 (477760)	2,075	-5	-.24	2,065	2,085	2,065	1,905	3,945,820
이베스트스팩6호 (478110)	2,010	5	.25	2,010	2,010	2,000	858	1,717,805
KB제29호스팩 (478390)	2,075	5	.24	2,070	2,075	2,070	1,295	2,685,250
미래에셋비전스팩6호 (478440)	2,020	10	.5	2,020	2,025	2,010	2,612	5,262,055
블랙야크아이앤씨 (478560)	3,645	5	.14	3,640	3,745	3,600	45,866	168,573,677
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,050	0	0	2,050	2,050	2,035	2,002	4,084,220
위너스 (479960)	12,510	-120	-.95	12,520	12,660	12,500	8,460	106,299,360
에이유브랜즈 (481070)	21,950	250	1.15	21,600	22,700	20,850	63,148	1,370,876,075
엔에이치스팩31호 (481890)	2,030	10	.5	2,025	2,030	2,020	11,984	24,266,200
교보16호스팩 (482520)	2,035	-5	-.25	2,040	2,040	2,025	17,890	36,293,720
삼양엔씨켐 (482630)	15,900	-180	-1.12	16,070	16,080	15,820	21,492	342,866,030
미래에셋비전스팩7호 (482680)	1,999	0	0	2,000	2,000	1,999	5,964	11,923,049
대신밸런스제19호스팩 (482690)	2,085	-10	-.48	2,095	2,100	2,085	2,772	5,796,080
도우인시스 (484120)	34,950	-400	-1.13	36,000	36,400	34,750	141,250	4,997,741,000
하나34호스팩 (484130)	2,030	-10	-.49	2,040	2,045	2,030	4,427	9,031,270
삼양컴텍 (484590)	16,350	1020	6.65	15,460	17,450	15,330	6,246,554	103,225,977,805
티엑스알로보틱스 (484810)	12,270	-30	-.24	13,050	13,980	12,260	891,626	11,746,131,110
KB제30호스팩 (486630)	2,045	15	.74	2,045	2,045	2,025	980	1,988,580
신한제14호스팩 (487360)	2,010	-5	-.25	2,010	2,015	2,010	918	1,845,899
키움제10호스팩 (487720)	2,070	-15	-.72	2,082	2,082	2,070	3,850	7,970,225
신한제15호스팩 (487830)	2,020	0	0	2,015	2,020	2,015	3,950	7,964,430
유진스팩11호 (488060)	2,030	5	.25	2,025	2,040	2,020	1,878	3,804,595
교보17호스팩 (489210)	2,060	-5	-.24	2,055	2,065	2,050	2,048	4,200,760
바이오비쥬 (489460)	15,560	-340	-2.14	15,880	15,930	15,510	109,382	1,716,072,370
키움제11호스팩 (489480)	2,020	5	.25	2,030	2,030	2,015	14,984	30,259,230
엘케이켐 (489500)	18,000	270	1.52	17,730	18,270	17,560	21,055	378,814,290
디비금융제13호스팩 (489730)	2,005	-5	-.25	2,015	2,015	2,005	10,352	20,802,906
KB제31호스팩 (492220)	2,010	5	.25	2,010	2,010	2,000	8,099	16,230,250
유안타제17호스팩 (493790)	1,997	-2	-.1	2,005	2,005	1,995	4,313	8,616,172
신한제16호스팩 (496070)	2,010	0	0	2,000	2,010	2,000	2,885	5,779,869
한화플러스제5호스팩 (498390)	2,005	5	.25	2,005	2,005	2,000	478	956,379
글로벌에스엠 (900070)	454	0	0	454	456	448	85,888	38,740,200
애머릿지 (900100)	970	-2	-.21	970	992	970	108,599	106,110,542
이스트아시아홀딩스 (900110)	84	-2	-2.33	86	88	82	31,883,687	2,714,233,844
씨엑스아이 (900120)	599	-1	-.17	613	613	591	80,141	48,071,277
크리스탈신소재 (900250)	824	21	2.62	803	856	803	2,433,120	2,033,645,986
로스웰 (900260)	1,020	-16	-1.54	1,030	1,045	1,009	150,679	153,295,059
헝셩그룹 (900270)	232	1	.43	230	232	229	1,675,956	385,589,039
GRT (900290)	3,110	90	2.98	3,020	3,250	3,020	1,005,544	3,180,639,983
오가닉티코스메틱 (900300)	352	-10	-2.76	362	365	349	1,654,490	585,167,082
컬러레이 (900310)	700	7	1.01	693	708	691	43,656	30,398,006
윙입푸드 (900340)	1,140	-15	-1.3	1,147	1,154	1,136	96,869	110,557,736
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	13,260	330	2.55	12,900	13,400	12,900	138,444	1,830,735,110
코오롱티슈진 (950160)	37,950	-50	-.13	37,600	38,400	37,200	111,823	4,207,436,125
JTC (950170)	6,530	50	.77	6,480	6,570	6,350	69,079	447,989,830
고스트스튜디오 (950190)	9,660	-60	-.62	9,720	9,840	9,370	26,266	251,106,990
소마젠 (950200)	3,965	60	1.54	3,905	3,970	3,895	17,339	68,143,595
네오이뮨텍 (950220)	1,096	161	17.22	921	1,215	916	25,095,149	28,362,715,951

Leave a Comment 응답 취소