KOSDAQ 일별 조회 데이터 [1805] (2025-09-02)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	191,000	6800	3.69	184,900	193,000	182,600	116,167	21,879,618,200
중앙에너비스 (000440)	14,300	30	.21	14,350	14,350	14,130	4,173	59,246,140
디비금융제14호스팩 (0004Y0)	2,000	0	0	1,996	2,000	1,996	22,279	44,551,661
에스엔시스 (0008Z0)	50,800	100	.2	52,700	54,700	50,100	917,079	48,326,023,600
신라섬유 (001000)	1,925	-68	-3.41	1,992	1,994	1,910	68,939	134,203,012
제이피아이헬스케어 (0010V0)	15,850	170	1.08	15,860	16,510	15,420	265,916	4,268,199,050
안국약품 (001540)	7,600	70	.93	7,620	7,730	7,560	15,818	120,419,130
무림SP (001810)	1,600	-8	-.5	1,591	1,610	1,579	22,802	36,315,175
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,630	-100	-2.11	4,730	4,775	4,615	30,510	143,125,074
삼일기업공사 (002290)	3,410	60	1.79	3,375	3,425	3,345	36,832	124,605,982
한탑 (002680)	745	18	2.48	727	769	727	40,084	29,471,847
신신제약 (002800)	5,590	0	0	5,590	5,660	5,560	30,928	173,174,280
선광 (003100)	19,170	60	.31	19,060	19,240	19,040	2,149	41,030,980
대주산업 (003310)	1,685	-4	-.24	1,665	1,694	1,665	76,487	128,760,330
하림지주 (003380)	8,180	-240	-2.85	8,390	8,390	8,150	236,400	1,941,728,245
KB제32호스팩 (0037T0)	1,998	1	.05	2,000	2,000	1,996	3,358	6,707,022
에이스침대 (003800)	28,250	-350	-1.22	28,600	28,700	27,950	17,949	507,611,025
교보18호스팩 (0041B0)	2,000	2	.1	1,998	2,005	1,998	69,678	139,360,109
엘에스스팩1호 (0041J0)	1,998	-2	-.1	2,000	2,000	1,996	21,679	43,303,298
하나35호스팩 (0041L0)	1,992	-4	-.2	1,995	1,996	1,992	17,351	34,603,630
삼성스팩10호 (0044K0)	1,986	2	.1	1,984	1,987	1,984	88,990	176,778,505
한국가구 (004590)	5,120	-70	-1.35	5,140	5,200	5,090	40,570	208,897,015
창해에탄올 (004650)	10,040	20	.2	10,020	10,080	9,980	26,617	266,635,430
대륙제관 (004780)	3,750	-5	-.13	3,775	3,790	3,750	6,552	24,651,425
동국산업 (005160)	3,135	65	2.12	3,090	3,145	3,075	85,866	267,257,827
동진쎄미켐 (005290)	28,200	200	.71	28,150	28,450	27,950	232,820	6,556,005,475
푸드웰 (005670)	7,550	250	3.42	7,360	7,650	7,110	227,163	1,689,789,990
대원산업 (005710)	11,570	-110	-.94	11,680	11,850	11,400	24,237	280,319,590
한일사료 (005860)	3,470	35	1.02	3,435	3,470	3,430	68,096	235,041,457
매일홀딩스 (005990)	11,270	90	.81	11,180	11,330	11,130	32,658	368,323,470
국영지앤엠 (006050)	1,267	4	.32	1,260	1,275	1,260	37,261	47,223,374
피제이전자 (006140)	5,010	-10	-.2	5,000	5,090	5,000	34,156	171,198,450
동구바이오제약 (006620)	5,050	50	1	4,960	5,070	4,960	41,086	206,222,400
서부T&D (006730)	9,040	-120	-1.31	9,160	9,200	8,900	298,902	2,698,288,925
보성파워텍 (006910)	3,860	60	1.58	3,810	3,935	3,805	2,288,954	8,842,533,783
모헨즈 (006920)	3,040	25	.83	3,020	3,225	3,020	86,918	268,789,076
푸른저축은행 (007330)	9,900	0	0	9,930	10,060	9,650	15,049	148,674,055
진양제약 (007370)	5,710	-10	-.17	5,720	5,760	5,640	57,305	325,575,900
네이처셀 (007390)	20,850	250	1.21	20,700	20,850	20,150	278,489	5,723,496,400
와이엠 (007530)	2,710	5	.18	2,685	2,735	2,680	39,967	108,529,335
대원 (007680)	4,520	55	1.23	4,465	4,590	4,430	3,890	17,647,610
소노스퀘어 (007720)	831	-1	-.12	832	850	829	47,046	39,321,896
한일화학 (007770)	9,160	-60	-.65	9,220	9,220	9,130	765	7,027,740
에스엠코어 (007820)	4,305	-65	-1.49	4,445	4,725	4,290	3,562,822	16,004,362,223
원풍물산 (008290)	584	-90	-13.35	655	684	580	4,742,432	2,963,290,353
원풍 (008370)	4,450	65	1.48	4,385	4,470	4,360	12,992	57,737,900
부스타 (008470)	3,930	-30	-.76	3,960	3,970	3,900	7,110	28,033,585
대동기어 (008830)	16,380	80	.49	16,310	16,460	16,130	38,350	623,968,100
삼아제약 (009300)	16,920	0	0	16,910	16,920	16,760	2,819	47,479,510
포스코엠텍 (009520)	12,590	-60	-.47	12,730	12,760	12,520	88,715	1,117,734,235
삼보산업 (009620)	1,788	43	2.46	1,745	1,806	1,745	182,482	324,283,243
이렘 (009730)	905	-7	-.77	912	920	903	489,707	445,025,684
엠에스씨 (009780)	9,930	-360	-3.5	10,310	10,440	9,750	353,628	3,540,342,485
대한광통신 (010170)	1,141	15	1.33	1,131	1,151	1,100	1,299,797	1,463,399,594
흥국 (010240)	5,090	30	.59	5,060	5,110	5,000	21,015	106,295,770
아이티센엔텍 (010280)	1,014	8	.8	1,007	1,021	1,002	110,473	111,686,022
오리콤 (010470)	6,030	0	0	6,020	6,070	6,020	5,625	33,971,265
경동제약 (011040)	5,770	0	0	5,770	5,800	5,710	50,744	292,560,220
형지I&C (011080)	774	4	.52	780	789	752	724,416	554,957,022
유니크 (011320)	3,920	-10	-.25	3,915	3,995	3,865	36,854	143,517,715
서한 (011370)	930	-12	-1.27	942	949	922	132,069	122,743,310
세보엠이씨 (011560)	12,160	40	.33	12,120	12,270	12,050	6,438	77,813,820
뉴인텍 (012340)	481	-8	-1.64	486	491	480	55,291	26,819,834
원일특강 (012620)	8,450	100	1.2	8,350	8,460	8,300	21,714	182,616,545
리드코프 (012700)	4,015	35	.88	3,960	4,035	3,960	27,826	111,403,138
신일제약 (012790)	6,250	100	1.63	6,120	6,260	6,120	13,224	81,806,920
모베이스전자 (012860)	1,393	5	.36	1,388	1,394	1,383	29,898	41,492,087
하이록코리아 (013030)	35,400	2400	7.27	33,600	38,500	33,500	1,060,390	38,291,862,325
동원개발 (013120)	2,805	-25	-.88	2,830	2,850	2,770	82,036	228,911,582
아진산업 (013310)	3,525	-155	-4.21	3,680	3,730	3,340	737,631	2,622,434,681
THE CUBE& (013720)	1,065	8	.76	1,086	1,086	1,045	207,626	219,752,783
스페코 (013810)	2,755	15	.55	2,740	2,800	2,710	45,036	123,950,438
아가방컴퍼니 (013990)	4,860	-30	-.61	4,895	4,990	4,850	182,206	890,720,783
메디앙스 (014100)	2,120	122	6.11	1,998	2,130	1,998	25,720	53,084,318
원익큐브 (014190)	1,488	2	.13	1,488	1,490	1,475	62,429	92,711,692
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,551	14	.91	1,521	1,558	1,521	111,387	170,646,055
고려제약 (014570)	4,595	-10	-.22	4,605	4,625	4,585	2,131	9,807,530
성광벤드 (014620)	35,000	1500	4.48	34,050	36,275	33,550	753,803	26,352,724,275
오리엔탈정공 (014940)	7,940	570	7.73	7,650	8,560	7,450	9,077,851	73,439,062,605
삼륭물산 (014970)	7,470	50	.67	7,390	7,650	7,050	72,585	538,639,560
코콤 (015710)	4,055	10	.25	4,050	4,090	3,955	27,261	109,667,115
성우하이텍 (015750)	5,940	-80	-1.33	6,020	6,060	5,890	189,179	1,126,134,945
리더스코스메틱 (016100)	2,450	-15	-.61	2,450	2,485	2,370	33,793	82,228,470
SGC E&C (016250)	15,180	-130	-.85	15,010	15,230	14,950	2,609	39,367,010
큐캐피탈 (016600)	265	5	1.92	259	267	258	333,110	87,655,052
디모아 (016670)	7,520	220	3.01	7,300	7,520	7,000	51,193	375,084,860
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,162	-3	-.26	1,165	1,174	1,156	45,175	52,457,700
신원종합개발 (017000)	2,615	-35	-1.32	2,640	2,640	2,590	11,911	31,145,916
인터엠 (017250)	1,115	-27	-2.36	1,142	1,159	1,115	62,405	70,531,972
삼현철강 (017480)	4,575	-10	-.22	4,585	4,585	4,545	4,343	19,784,405
세명전기 (017510)	10,070	-30	-.3	10,210	10,380	9,980	581,643	5,881,205,545
대림제지 (017650)	7,000	-60	-.85	7,060	7,080	6,960	6,888	48,240,940
한국알콜 (017890)	9,070	10	.11	9,020	9,120	9,020	11,402	103,284,930
유니슨 (018000)	1,240	193	18.43	1,079	1,314	1,079	28,529,125	35,346,743,658
진로발효 (018120)	19,170	60	.31	19,130	19,300	19,130	310	5,954,950
브이티 (018290)	32,850	-550	-1.65	33,700	33,700	32,400	451,804	14,845,054,325
삼목에스폼 (018310)	18,930	200	1.07	18,900	18,940	18,740	6,356	119,532,345
우진비앤지 (018620)	957	4	.42	947	964	942	18,337	17,489,917
서울제약 (018680)	3,320	35	1.07	3,310	3,320	3,265	3,717	12,281,280
바른손 (018700)	1,111	15	1.37	1,096	1,129	1,090	52,552	58,049,776
베뉴지 (019010)	2,310	20	.87	2,345	2,345	2,290	9,739	22,480,770
와이지-원 (019210)	5,290	-70	-1.31	5,350	5,400	5,280	81,980	434,752,070
일지테크 (019540)	4,230	10	.24	4,205	4,265	4,170	25,716	107,849,000
SBI인베스트먼트 (019550)	728	3	.41	721	730	721	150,220	108,844,424
플루토스 (019570)	306	4	1.32	302	307	302	78,760	24,018,160
에스유앤피 (019590)	295	44	17.53	261	310	251	2,011,226	572,184,304
글로본 (019660)	2,830	30	1.07	2,815	2,860	2,770	16,167	45,721,950
서연탑메탈 (019770)	3,775	25	.67	3,750	3,775	3,730	31,956	119,926,396
에너토크 (019990)	7,370	70	.96	7,360	7,540	7,300	88,081	651,975,310
대신정보통신 (020180)	999	16	1.63	982	1,003	975	333,291	329,459,243
대동금속 (020400)	6,040	30	.5	5,980	6,050	5,955	12,017	72,239,745
시공테크 (020710)	3,780	-20	-.53	3,800	3,810	3,770	94,683	358,552,980
대호특수강 (021040)	1,276	17	1.35	1,255	1,310	1,244	57,193	73,143,009
대호특수강우 (021045)	2,565	0	0	2,530	2,565	2,530	2,600	6,666,995
에이티넘인베스트 (021080)	2,425	0	0	2,405	2,440	2,405	66,534	160,957,052
KCC건설 (021320)	5,030	90	1.82	4,975	5,030	4,920	5,989	29,780,437
한국큐빅 (021650)	2,340	25	1.08	2,305	2,340	2,285	16,130	37,121,870
메이슨캐피탈 (021880)	313	1	.32	307	313	307	335,333	103,793,811
티케이지애강 (022220)	841	-11	-1.29	852	853	811	86,868	72,700,221
태광 (023160)	27,100	1000	3.83	26,900	28,000	26,350	575,406	15,640,843,125
유진기업 (023410)	3,405	5	.15	3,395	3,420	3,395	44,933	152,870,680
제이스코홀딩스 (023440)	1,617	8	.5	1,579	1,628	1,561	178,066	283,297,541
삼보판지 (023600)	9,350	40	.43	9,310	9,400	9,200	22,960	211,761,760
한국캐피탈 (023760)	773	-2	-.26	775	782	773	73,103	56,672,106
플레이위드 (023770)	3,950	125	3.27	3,825	4,050	3,825	59,159	234,484,116
동일스틸럭스 (023790)	1,620	101	6.65	1,511	1,819	1,465	8,648,662	14,287,752,849
풍국주정 (023900)	9,400	10	.11	9,390	9,400	9,270	2,596	24,208,690
대한약품 (023910)	29,600	450	1.54	29,350	29,600	29,100	11,034	323,994,300
흥구석유 (024060)	11,990	-130	-1.07	12,060	12,120	11,980	32,088	385,430,590
KB오토시스 (024120)	3,505	20	.57	3,465	3,530	3,450	14,570	50,705,770
한일단조 (024740)	2,120	20	.95	2,110	2,135	2,090	105,148	222,516,424
유성티엔에스 (024800)	2,430	35	1.46	2,395	2,440	2,360	32,549	78,050,740
이화전기 (024810)	92	-2	-2.13	93	93	80	34,797,414	2,971,594,576
세원물산 (024830)	9,900	-800	-7.48	10,630	10,900	9,640	45,652	455,529,250
KBI메탈 (024840)	1,759	51	2.99	1,707	1,762	1,695	277,370	476,846,181
HLB이노베이션 (024850)	1,548	34	2.25	1,514	1,569	1,505	69,370	106,095,793
케이피에프 (024880)	5,110	130	2.61	4,980	5,150	4,970	136,341	693,696,875
경창산업 (024910)	1,596	7	.44	1,586	1,596	1,579	22,993	36,459,020
PN풍년 (024940)	4,280	-25	-.58	4,300	4,320	4,250	30,162	128,883,215
삼천리자전거 (024950)	4,795	-25	-.52	4,760	4,835	4,705	103,588	492,671,152
시노펙스 (025320)	6,530	140	2.19	6,450	6,550	6,390	286,715	1,854,156,200
DH오토웨어 (025440)	802	-3	-.37	805	822	794	47,223	37,694,042
한국선재 (025550)	3,480	30	.87	3,470	3,590	3,390	1,231,512	4,304,292,151
한국정보통신 (025770)	8,580	-110	-1.27	8,740	8,740	8,490	15,152	130,053,005
신라에스지 (025870)	5,600	-70	-1.23	5,640	5,640	5,590	2,359	13,209,720
케이씨피드 (025880)	2,850	55	1.97	2,795	2,855	2,775	43,408	122,443,730
동화기업 (025900)	9,000	-30	-.33	9,030	9,190	8,970	58,897	532,224,355
동신건설 (025950)	16,690	150	.91	16,290	16,770	16,290	9,625	159,641,920
아난티 (025980)	8,910	-40	-.45	8,950	9,040	8,800	684,925	6,108,137,350
제이에스티나 (026040)	3,660	-65	-1.74	3,710	3,795	3,650	302,231	1,118,559,412
특수건설 (026150)	6,700	30	.45	6,710	6,720	6,660	22,226	148,654,135
광진실업 (026910)	2,730	0	0	2,730	2,730	2,600	10,554	28,521,661
서울전자통신 (027040)	220	-4	-1.79	225	225	210	522,704	112,893,852
코리아나 (027050)	2,595	-35	-1.33	2,625	2,655	2,590	167,585	436,755,535
아주IB투자 (027360)	2,115	-10	-.47	2,120	2,140	2,110	140,232	297,661,085
상보 (027580)	913	2	.22	911	924	911	154,105	141,110,512
팜스토리 (027710)	1,173	4	.34	1,167	1,180	1,159	165,553	193,122,098
대성창투 (027830)	1,686	-3	-.18	1,675	1,692	1,668	140,859	236,513,319
휴맥스홀딩스 (028080)	1,864	-19	-1.01	1,901	1,915	1,786	12,830	23,995,177
HLB (028300)	39,500	800	2.07	39,100	39,700	38,150	341,979	13,339,858,950
광무 (029480)	2,515	-30	-1.18	2,575	2,585	2,505	189,079	478,835,185
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	24,750	400	1.64	24,400	24,900	24,400	80,329	1,985,745,325
원익홀딩스 (030530)	9,050	60	.67	8,820	9,280	8,810	3,338,183	30,099,301,735
양지사 (030960)	8,280	-180	-2.13	8,380	8,390	8,230	67,910	562,514,170
아이즈비전 (031310)	1,625	32	2.01	1,626	1,626	1,589	31,662	50,803,849
에스에이엠티 (031330)	2,900	25	.87	2,860	2,910	2,860	156,655	452,344,018
오스템 (031510)	1,088	48	4.62	1,057	1,093	1,040	17,515	18,486,828
디에이치엑스컴퍼니 (031860)	974	84	9.44	974	1,157	974	11,976,823	12,902,631,634
피에스케이홀딩스 (031980)	34,400	0	0	34,750	34,800	33,850	100,163	3,433,199,525
아즈텍WB (032080)	1,406	19	1.37	1,387	1,410	1,367	42,838	59,887,425
다우데이타 (032190)	16,320	120	.74	16,220	16,490	16,120	53,130	866,185,290
삼일 (032280)	1,375	7	.51	1,368	1,377	1,355	25,057	34,207,048
한국파마 (032300)	14,040	40	.29	14,000	14,100	13,920	2,488	34,799,330
케이엠더블유 (032500)	12,140	140	1.17	12,060	12,390	11,710	49,347	597,812,935
TJ미디어 (032540)	5,960	60	1.02	6,040	6,040	5,780	5,499	32,186,200
피델릭스 (032580)	1,277	19	1.51	1,251	1,332	1,223	5,449,134	7,027,614,874
유비케어 (032620)	3,980	15	.38	3,975	3,995	3,950	79,653	316,312,376
소프트센 (032680)	312	0	0	309	312	307	137,968	42,730,604
소프트센우 (032685)	6,390	-190	-2.89	6,430	6,500	6,200	2,178	13,826,510
삼진 (032750)	3,970	10	.25	3,960	3,990	3,950	6,112	24,220,640
엠젠솔루션 (032790)	913	3	.33	953	953	907	98,919	90,619,774
판타지오 (032800)	491	-4	-.81	492	498	483	278,130	136,658,033
우리기술 (032820)	3,710	5	.13	3,780	3,860	3,675	5,038,763	18,864,399,832
비트컴퓨터 (032850)	5,030	10	.2	5,050	5,070	5,030	24,065	121,420,960
더라미 (032860)	1,424	-54	-3.65	1,470	1,484	1,375	623,466	885,227,113
원익 (032940)	6,540	-120	-1.8	6,610	6,740	6,510	309,551	2,041,210,135
동일기연 (032960)	11,340	60	.53	11,430	11,430	11,210	3,449	38,883,260
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	829	8	.97	821	830	815	44,198	36,392,100
제룡전기 (033100)	33,800	50	.15	33,800	34,300	33,500	64,349	2,171,802,500
디지틀조선 (033130)	1,529	22	1.46	1,500	1,529	1,500	43,081	65,124,930
엠케이전자 (033160)	8,120	160	2.01	8,010	8,200	7,910	106,140	854,771,160
시그네틱스 (033170)	601	-2	-.33	603	606	599	97,643	58,701,042
모아텍 (033200)	3,265	135	4.31	3,140	3,290	3,055	23,126	73,154,362
인성정보 (033230)	2,100	15	.72	2,085	2,140	2,085	398,899	837,766,076
코웰패션 (033290)	2,150	10	.47	2,150	2,155	2,130	12,980	27,773,419
엠투엔 (033310)	1,900	20	1.06	1,880	1,946	1,880	27,415	52,064,152
제이씨현시스템 (033320)	4,710	-50	-1.05	4,760	4,785	4,695	73,061	345,215,973
좋은사람들 (033340)	2,100	-30	-1.41	2,090	2,185	2,055	4,225,663	8,961,802,342
동성화인텍 (033500)	31,650	-250	-.78	32,300	32,600	31,500	380,311	12,169,823,150
파라텍 (033540)	1,358	12	.89	1,332	1,360	1,332	83,761	112,508,267
블루콤 (033560)	3,355	-25	-.74	3,360	3,390	3,310	22,351	74,985,957
네패스 (033640)	11,840	-60	-.5	12,100	12,100	11,780	77,846	923,583,305
피노 (033790)	4,105	10	.24	4,120	4,135	4,030	69,422	282,259,573
티비씨 (033830)	680	-1	-.15	680	681	674	54,461	36,855,209
해성산업 (034810)	8,110	-160	-1.93	8,270	8,320	8,110	13,690	111,703,680
해성산업1우 (03481K)	7,780	120	1.57	7,650	7,890	7,630	1,661	12,779,220
조아제약 (034940)	1,138	126	12.45	1,033	1,293	1,021	8,524,937	10,111,606,787
한국기업평가 (034950)	97,800	-200	-.2	98,000	98,000	97,500	500	48,915,100
그래디언트 (035080)	14,660	170	1.17	14,420	14,830	14,410	16,424	240,712,840
프럼파스트 (035200)	3,825	55	1.46	3,800	3,880	3,770	48,592	185,763,705
골드앤에스 (035290)	391	-8	-2.01	392	395	384	138,267	53,905,468
기산텔레콤 (035460)	1,734	44	2.6	1,689	1,739	1,684	72,688	124,003,101
KG이니시스 (035600)	10,040	50	.5	9,990	10,080	9,960	51,552	515,924,560
솔본 (035610)	4,115	5	.12	4,105	4,125	4,090	7,477	30,694,940
바른손이앤에이 (035620)	485	3	.62	485	487	482	22,633	10,960,953
CJ ENM (035760)	71,400	-2800	-3.77	75,700	76,400	71,000	93,940	6,802,377,000
이지홀딩스 (035810)	3,745	-25	-.66	3,750	3,785	3,720	73,151	273,464,659
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	74,400	600	.81	74,500	75,100	73,200	244,055	18,111,360,150
예림당 (036000)	3,180	-40	-1.24	3,220	3,240	3,080	123,012	386,729,670
아비코전자 (036010)	6,210	140	2.31	6,070	6,210	5,940	73,159	442,485,380
케이티알파 (036030)	5,120	0	0	5,070	5,280	5,030	101,312	514,303,250
위지트 (036090)	690	0	0	691	695	687	246,957	170,282,077
서울평가정보 (036120)	2,215	20	.91	2,170	2,240	2,165	47,853	104,561,540
에이치엠넥스 (036170)	908	8	.89	920	920	895	18,778	16,909,610
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,550	-700	-2.11	33,250	33,400	32,500	5,497	179,981,600
유니셈 (036200)	7,420	0	0	7,440	7,560	7,400	178,621	1,330,175,990
오상헬스케어 (036220)	15,310	-420	-2.67	15,660	15,880	14,550	31,895	487,502,825
대성미생물 (036480)	7,700	-40	-.52	7,740	7,740	7,630	3,828	29,403,720
SFA반도체 (036540)	3,270	-20	-.61	3,290	3,310	3,245	368,952	1,205,455,320
KZ정밀 (036560)	14,680	110	.75	14,570	14,980	14,570	17,737	261,064,210
감성코퍼레이션 (036620)	5,580	-210	-3.63	5,800	5,830	5,550	966,189	5,457,929,530
세종텔레콤 (036630)	5,200	60	1.17	5,150	5,200	5,080	15,098	77,078,100
HRS (036640)	5,470	20	.37	5,460	5,490	5,430	39,381	214,747,080
삼양케이씨아이 (036670)	6,470	-70	-1.07	6,580	6,580	6,430	11,797	76,477,355
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,540	13	.85	1,533	1,542	1,518	130,500	200,476,456
나이스정보통신 (036800)	22,200	-150	-.67	22,650	22,650	22,100	6,770	150,816,250
에프에스티 (036810)	21,400	600	2.88	20,800	21,700	20,700	99,798	2,103,878,225
솔브레인홀딩스 (036830)	38,450	50	.13	38,900	39,050	37,650	47,178	1,794,341,250
진성티이씨 (036890)	11,630	100	.87	11,530	11,740	11,510	56,921	662,664,140
주성엔지니어링 (036930)	26,700	400	1.52	26,500	27,000	26,200	148,789	3,968,072,625
파워넷 (037030)	2,890	60	2.12	2,855	2,895	2,820	95,922	273,966,535
파세코 (037070)	5,800	80	1.4	5,690	5,820	5,650	60,592	349,747,005
한국팩키지 (037230)	1,975	3	.15	1,992	1,992	1,957	57,992	113,900,872
인지디스플레 (037330)	1,390	2	.14	1,388	1,399	1,378	28,103	39,011,096
성도이엔지 (037350)	4,750	40	.85	4,710	4,755	4,655	41,795	196,304,384
EG (037370)	5,650	-50	-.88	5,720	5,790	5,550	18,808	105,603,120
우리엔터프라이즈 (037400)	1,114	5	.45	1,105	1,114	1,105	20,678	22,963,842
희림 (037440)	4,445	0	0	4,470	4,500	4,445	30,222	134,992,084
삼지전자 (037460)	11,020	40	.36	10,980	11,080	10,910	26,429	289,993,725
쎄니트 (037760)	1,762	-1	-.06	1,761	1,762	1,756	2,569	4,522,146
엘컴텍 (037950)	866	-9	-1.03	878	885	858	401,578	348,234,028
제일테크노스 (038010)	7,110	10	.14	7,120	7,240	6,860	166,188	1,172,455,555
루멘스 (038060)	796	-19	-2.33	815	815	792	84,714	67,719,191
서린바이오 (038070)	6,600	-30	-.45	6,530	6,700	6,530	50,157	330,966,145
에코플라스틱 (038110)	3,390	15	.44	3,360	3,415	3,290	239,697	802,123,831
마크로젠 (038290)	15,230	10	.07	15,230	15,340	15,150	13,377	203,587,985
레드캡투어 (038390)	11,820	30	.25	11,790	11,860	11,760	12,486	147,292,015
바이오스마트 (038460)	2,995	50	1.7	2,945	3,000	2,930	44,072	130,443,482
삼표시멘트 (038500)	3,280	-10	-.3	3,290	3,305	3,260	130,731	428,622,957
케이바이오 (038530)	266	-1	-.37	265	270	265	309,458	82,550,860
상상인 (038540)	1,921	10	.52	1,911	1,940	1,890	27,450	52,449,526
위즈코프 (038620)	587	2	.34	585	591	582	136,883	80,155,074
에스넷 (038680)	3,825	70	1.86	3,760	3,850	3,750	50,506	191,173,810
에코바이오 (038870)	3,815	65	1.73	3,755	3,815	3,740	28,360	107,008,638
아이에이 (038880)	183	0	0	183	185	182	1,295,925	237,484,871
파인디지털 (038950)	3,265	15	.46	3,250	3,265	3,220	2,444	7,945,610
현대에이치티 (039010)	6,840	-10	-.15	6,810	6,910	6,810	14,327	98,146,910
이건홀딩스 (039020)	5,100	-30	-.58	5,130	5,180	5,090	165,676	847,545,105
이오테크닉스 (039030)	194,500	-2100	-1.07	197,400	197,800	192,000	90,974	17,686,932,350
오스코텍 (039200)	38,200	1450	3.95	37,400	39,100	36,950	255,519	9,797,044,775
경남스틸 (039240)	3,050	45	1.5	3,005	3,050	3,000	64,531	195,252,495
인포뱅크 (039290)	5,840	30	.52	5,810	5,890	5,780	7,091	41,290,230
세중 (039310)	1,478	-23	-1.53	1,500	1,515	1,475	27,108	40,332,073
한국경제TV (039340)	5,610	10	.18	5,550	5,650	5,550	1,739	9,757,160
케이엘넷 (039420)	2,860	10	.35	2,860	2,870	2,830	52,610	149,843,980
에스티아이 (039440)	17,560	100	.57	17,610	17,630	17,400	36,013	630,099,295
다산네트웍스 (039560)	3,250	-15	-.46	3,265	3,280	3,190	96,954	312,902,170
화성밸브 (039610)	9,450	90	.96	9,450	9,580	9,360	97,850	925,100,615
한국정보공학 (039740)	2,790	30	1.09	2,765	2,790	2,745	6,902	19,028,228
오로라 (039830)	20,900	400	1.95	20,600	21,350	19,900	152,065	3,148,477,725
디오 (039840)	16,590	140	.85	16,490	16,610	16,320	16,946	279,195,940
나노엔텍 (039860)	3,455	60	1.77	3,425	3,455	3,380	88,477	302,014,620
폴라리스AI (039980)	2,380	105	4.62	2,270	2,385	2,270	575,417	1,349,262,093
누리플렉스 (040160)	4,525	-205	-4.33	4,730	4,775	4,495	78,486	360,518,170
YTN (040300)	2,805	5	.18	2,780	2,810	2,775	44,656	124,583,125
크레오에스지 (040350)	435	70	19.18	408	474	386	35,962,871	15,704,167,649
정상제이엘에스 (040420)	6,470	-10	-.15	6,480	6,490	6,450	8,589	55,464,900
SG&G (040610)	1,830	-4	-.22	1,836	1,847	1,829	53,434	98,036,845
아이씨디 (040910)	3,720	-15	-.4	3,735	3,810	3,700	14,503	53,956,310
폴라리스오피스 (041020)	5,470	140	2.63	5,340	5,480	5,340	320,017	1,736,354,785
우리기술투자 (041190)	10,090	190	1.92	10,040	10,190	9,740	831,161	8,286,119,865
현대에버다임 (041440)	7,890	20	.25	7,820	7,970	7,820	75,914	598,214,790
한국전자인증 (041460)	4,115	55	1.35	4,075	4,135	4,005	65,731	266,673,300
에스엠 (041510)	137,100	-3300	-2.35	140,400	141,100	136,500	111,818	15,372,853,600
이엘씨 (041520)	7,970	-100	-1.24	7,990	8,190	7,930	3,965	31,626,190
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	26,650	100	.38	26,550	26,950	26,450	12,849	342,089,400
폴라리스AI파마 (041910)	6,260	120	1.95	6,150	6,360	6,150	25,857	161,954,540
메디아나 (041920)	5,210	110	2.16	5,100	5,230	5,100	14,413	74,598,620
동아화성 (041930)	6,050	20	.33	6,060	6,100	6,000	19,389	117,015,570
코미팜 (041960)	6,370	300	4.94	6,170	6,390	6,020	364,722	2,276,375,845
카페24 (042000)	39,000	550	1.43	38,300	39,200	38,250	77,311	2,994,314,200
케이피엠테크 (042040)	249	2	.81	248	249	245	147,099	36,309,750
에스씨디 (042110)	1,340	-8	-.59	1,348	1,360	1,330	162,518	217,564,930
비츠로테크 (042370)	7,840	-240	-2.97	8,060	8,100	7,830	381,989	3,024,334,045
네오위즈홀딩스 (042420)	24,600	-550	-2.19	25,200	25,250	24,000	15,171	370,290,825
링네트 (042500)	4,625	15	.33	4,610	4,725	4,600	33,702	156,264,805
라온시큐어 (042510)	9,960	0	0	10,250	10,310	9,920	55,152	555,674,140
한스바이오메드 (042520)	7,230	200	2.84	7,000	7,270	6,970	24,393	173,164,090
새로닉스 (042600)	8,120	240	3.05	7,880	8,200	7,770	20,428	162,020,080
상지건설 (042940)	10,480	130	1.26	10,360	10,640	10,350	95,840	1,001,847,680
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,739	-11	-.63	1,750	2,020	1,635	2,144,238	3,995,597,128
바텍 (043150)	22,300	800	3.72	21,500	22,350	21,300	39,853	874,942,325
파루 (043200)	1,119	15	1.36	1,104	1,121	1,090	474,001	524,876,893
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,055	28	2.73	1,050	1,199	1,037	6,995,515	7,979,224,697
에쎈테크 (043340)	500	-2	-.4	507	507	493	22,366	11,128,641
디지아이 (043360)	2,300	-25	-1.08	2,300	2,350	2,255	18,060	41,789,175
피에이치에이 (043370)	11,070	110	1	10,960	11,080	10,730	20,655	225,082,550
웰킵스하이텍 (043590)	664	11	1.68	647	679	647	60,764	40,206,165
KT지니뮤직 (043610)	2,100	10	.48	2,075	2,105	2,070	38,514	80,230,692
국순당 (043650)	4,510	10	.22	4,495	4,535	4,475	23,015	103,666,912
서울리거 (043710)	943	0	0	943	990	930	24,754	23,271,786
자연과환경 (043910)	700	-1	-.14	701	730	699	715,072	505,557,436
KD (044180)	640	14	2.24	626	739	600	9,049,193	6,142,784,761
위닉스 (044340)	5,670	-20	-.35	5,650	5,820	5,650	15,801	89,813,390
빌리언스 (044480)	441	-27	-5.77	504	540	420	32,143,240	15,637,255,427
태웅 (044490)	36,950	1850	5.27	35,650	37,600	35,350	256,494	9,410,915,675
에이치케이 (044780)	1,332	20	1.52	1,301	1,343	1,300	11,291	14,826,009
이글벳 (044960)	4,245	-35	-.82	4,280	4,280	4,225	21,160	89,802,925
에이치엔에스하이텍 (044990)	13,810	20	.15	13,890	14,040	13,700	2,314	31,860,845
오공 (045060)	2,535	15	.6	2,525	2,560	2,525	13,934	35,328,810
한양이엔지 (045100)	19,190	130	.68	19,070	19,350	19,070	39,553	760,735,935
성우테크론 (045300)	2,970	30	1.02	2,940	2,970	2,925	4,354	12,817,530
토탈소프트 (045340)	8,850	-40	-.45	8,890	9,050	8,600	107,106	943,631,715
대아티아이 (045390)	4,640	-20	-.43	4,645	4,725	4,595	793,134	3,684,287,667
정원엔시스 (045510)	1,002	-24	-2.34	1,031	1,031	986	105,694	105,414,412
크린앤사이언스 (045520)	4,095	65	1.61	4,000	4,095	4,000	2,528	10,158,580
에이텍 (045660)	12,570	-60	-.48	12,540	12,840	12,540	17,184	216,431,330
코아시아 (045970)	5,960	0	0	6,020	6,120	5,840	624,098	3,733,524,795
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,580	35	.99	3,545	3,615	3,530	176,619	629,797,525
HLB파나진 (046210)	1,750	-5	-.28	1,755	1,781	1,727	28,749	50,271,450
백금T&A (046310)	2,665	60	2.3	2,605	2,670	2,605	22,442	59,196,095
삼화네트웍스 (046390)	1,535	62	4.21	1,490	1,665	1,484	8,776,037	13,866,135,822
KG모빌리언스 (046440)	5,030	30	.6	5,000	5,030	4,955	29,222	145,656,130
서울반도체 (046890)	6,550	-20	-.3	6,570	6,620	6,530	45,874	301,026,580
우원개발 (046940)	3,385	20	.59	3,365	3,475	3,280	281,420	949,165,151
우리로 (046970)	1,250	3	.24	1,250	1,260	1,245	132,183	164,978,560
한빛소프트 (047080)	1,283	8	.63	1,270	1,287	1,270	16,342	20,905,901
파워로직스 (047310)	4,230	45	1.08	4,195	4,230	4,140	126,215	528,763,035
이스트소프트 (047560)	19,910	320	1.63	19,700	20,200	19,700	35,045	699,727,300
코데즈컴바인 (047770)	2,100	30	1.45	2,060	2,130	2,060	359,894	751,659,655
초록뱀미디어 (047820)	5,380	300	5.91	5,080	5,420	5,080	225,111	1,195,700,930
HLB제약 (047920)	14,040	290	2.11	13,860	14,050	13,400	97,017	1,333,214,030
현대바이오 (048410)	5,930	210	3.67	6,190	6,330	5,800	2,230,051	13,462,460,150
유라테크 (048430)	8,310	30	.36	8,280	8,350	8,200	7,463	61,533,890
대동스틸 (048470)	3,530	40	1.15	3,525	3,530	3,460	22,080	77,331,110
인트론바이오 (048530)	3,825	30	.79	3,720	3,855	3,720	99,347	377,690,250
SM C&C (048550)	1,361	3	.22	1,358	1,370	1,354	241,746	329,097,041
TPC (048770)	1,915	-5	-.26	1,910	1,930	1,910	11,753	22,573,316
엔피케이 (048830)	1,117	0	0	1,110	1,117	1,099	17,079	18,893,397
시너지이노베이션 (048870)	2,775	60	2.21	2,705	2,780	2,705	199,345	548,063,810
대원미디어 (048910)	8,980	-70	-.77	9,050	9,090	8,740	66,245	590,777,780
인탑스 (049070)	14,840	-250	-1.66	15,170	15,200	14,750	41,800	620,764,860
기가레인 (049080)	463	1	.22	459	470	459	44,348	20,609,051
파인디앤씨 (049120)	885	-7	-.78	921	921	879	36,347	32,070,073
셀루메드 (049180)	613	-14	-2.23	627	634	598	319,040	194,502,511
코메론 (049430)	11,150	220	2.01	10,930	11,150	10,900	17,680	195,299,505
SGA (049470)	3,165	-195	-5.8	3,295	3,425	3,090	4,362,144	14,106,119,753
오픈베이스 (049480)	2,395	10	.42	2,380	2,415	2,375	83,004	198,582,400
유아이엘 (049520)	3,150	10	.32	3,140	3,150	3,095	42,991	134,129,175
잉크테크 (049550)	3,100	35	1.14	3,185	3,185	3,065	1,100	3,404,780
재영솔루텍 (049630)	770	-48	-5.87	825	825	759	2,939,527	2,314,328,345
고려신용정보 (049720)	10,400	20	.19	10,380	10,450	10,340	13,842	143,893,395
승일 (049830)	8,430	-30	-.35	8,430	8,550	8,430	1,918	16,341,540
미래컴퍼니 (049950)	14,480	30	.21	14,470	14,580	14,350	24,933	359,928,175
쎌바이오텍 (049960)	12,560	-120	-.95	12,790	12,800	12,440	8,831	110,964,120
비케이홀딩스 (050090)	952	41	4.5	911	975	911	161,090	150,081,152
캠시스 (050110)	838	8	.96	831	845	824	183,209	152,618,234
ES큐브 (050120)	2,410	-95	-3.79	2,505	2,640	2,410	37,156	93,189,455
에스폴리텍 (050760)	1,593	53	3.44	1,540	1,593	1,531	54,703	85,659,288
아세아텍 (050860)	2,085	35	1.71	2,035	2,090	2,035	36,758	75,504,330
쏠리드 (050890)	6,170	-80	-1.28	6,150	6,250	6,090	342,545	2,112,637,080
수산아이앤티 (050960)	10,580	450	4.44	10,150	10,580	10,140	18,232	187,382,645
지어소프트 (051160)	8,210	-90	-1.08	8,300	8,350	8,140	57,576	473,339,210
토비스 (051360)	16,570	80	.49	16,700	16,700	16,310	23,931	393,477,060
인터플렉스 (051370)	8,450	0	0	8,400	8,540	8,390	42,512	359,118,155
피씨디렉트 (051380)	2,170	25	1.17	2,145	2,175	2,125	37,727	81,352,734
YW (051390)	3,925	5	.13	3,920	3,925	3,905	4,440	17,365,445
나라엠앤디 (051490)	4,155	65	1.59	4,055	4,170	4,055	26,253	107,655,245
CJ프레시웨이 (051500)	30,050	100	.33	30,100	30,100	29,250	22,960	685,426,050
큐로홀딩스 (051780)	745	16	2.19	729	804	729	87,286	66,162,578
중앙첨단소재 (051980)	2,485	-25	-1	2,515	2,545	2,475	895,845	2,238,916,163
에스티큐브 (052020)	7,750	50	.65	7,850	7,900	7,600	197,834	1,528,596,700
iMBC (052220)	3,495	-5	-.14	3,510	3,565	3,480	437,281	1,539,845,852
현대바이오랜드 (052260)	4,370	0	0	4,350	4,440	4,315	93,944	408,227,810
오션인더블유 (052300)	2,860	70	2.51	2,875	2,880	2,805	14,410	40,849,400
코텍 (052330)	8,600	-20	-.23	8,600	8,690	8,570	21,004	180,660,690
코나아이 (052400)	49,750	-450	-.9	48,800	50,500	48,450	152,337	7,536,369,325
오성첨단소재 (052420)	1,431	40	2.88	1,392	1,483	1,392	2,112,343	3,048,488,076
아이크래프트 (052460)	2,835	15	.53	2,820	2,845	2,755	58,011	163,005,640
한네트 (052600)	4,575	40	.88	4,475	4,600	4,475	44,357	201,185,275
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,650	460	3.49	13,200	13,750	13,130	208,290	2,809,557,095
아이톡시 (052770)	675	-27	-3.85	700	702	631	474,669	312,915,095
액토즈소프트 (052790)	6,180	10	.16	6,210	6,240	6,130	3,631	22,427,970
아이앤씨 (052860)	2,250	-45	-1.96	2,310	2,310	2,225	66,220	149,929,705
KX하이텍 (052900)	909	16	1.79	891	909	891	125,281	112,780,343
바이넥스 (053030)	16,770	680	4.23	16,180	16,950	16,080	343,097	5,694,358,960
지에스이 (053050)	2,730	40	1.49	2,680	2,740	2,680	123,177	334,451,650
세동 (053060)	1,494	0	0	1,492	1,500	1,480	41,609	61,987,292
케이엔솔 (053080)	10,480	180	1.75	10,400	10,480	10,290	12,405	128,688,100
프리엠스 (053160)	8,300	-200	-2.35	8,400	8,550	8,170	13,149	108,877,885
금강철강 (053260)	3,860	-5	-.13	3,890	3,890	3,825	8,956	34,587,760
구영테크 (053270)	2,205	15	.68	2,190	2,215	2,180	43,507	95,545,020
예스24 (053280)	3,865	40	1.05	3,825	3,875	3,825	27,124	104,298,674
NE능률 (053290)	2,180	-20	-.91	2,200	2,220	2,170	18,421	40,302,455
한국정보인증 (053300)	6,920	0	0	7,230	7,240	6,890	483,846	3,400,473,840
이니텍 (053350)	9,000	-50	-.55	9,070	9,180	8,920	46,699	419,988,960
세코닉스 (053450)	5,770	110	1.94	5,790	5,790	5,650	25,603	146,689,110
웹케시 (053580)	13,340	-30	-.22	13,420	13,590	13,270	21,153	282,058,950
프로텍 (053610)	26,600	-550	-2.03	26,950	27,100	26,300	14,940	396,716,850
태양 (053620)	6,580	20	.3	6,560	6,610	6,560	995	6,565,660
삼보모터스 (053700)	4,135	0	0	4,155	4,175	4,120	31,331	129,834,810
안랩 (053800)	60,200	500	.84	59,800	60,300	59,800	10,554	633,816,100
경남제약 (053950)	613	2	.33	612	625	612	40,738	25,042,558
오상자이엘 (053980)	3,415	0	0	3,415	3,445	3,395	43,852	149,560,650
한국컴퓨터 (054040)	4,995	20	.4	4,965	5,000	4,930	16,571	82,132,945
농우바이오 (054050)	8,110	-130	-1.58	8,240	8,270	8,090	73,660	598,372,020
삼진엘앤디 (054090)	835	25	3.09	807	835	805	32,916	26,995,719
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,350	0	0	7,470	7,530	7,220	147,712	1,088,282,550
비츠로시스 (054220)	383	1	.26	382	395	377	728,645	281,689,445
팬스타엔터프라이즈 (054300)	926	-3	-.32	926	948	920	1,315,709	1,229,417,318
케이피티유 (054410)	3,425	-60	-1.72	3,475	3,475	3,415	9,566	32,915,662
텔레칩스 (054450)	12,020	-30	-.25	12,300	12,300	11,970	22,902	275,554,645
삼영엠텍 (054540)	9,200	-30	-.33	9,220	9,760	8,900	6,134,671	56,946,544,355
APS (054620)	4,425	-195	-4.22	4,510	4,635	4,415	37,558	167,321,370
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,970	30	.43	6,900	6,990	6,870	18,242	126,492,580
키이스트 (054780)	4,070	5	.12	4,070	4,115	4,025	45,289	183,924,270
아이디스홀딩스 (054800)	11,740	130	1.12	11,620	12,090	11,570	14,147	165,606,685
한컴위드 (054920)	4,435	50	1.14	4,380	4,540	4,380	206,778	919,179,407
유신 (054930)	23,050	0	0	23,100	23,400	22,900	9,101	210,385,825
엑사이엔씨 (054940)	717	-8	-1.1	722	725	710	36,437	26,087,223
제이브이엠 (054950)	30,500	500	1.67	30,100	30,750	30,000	135,800	4,129,381,950
유진로봇 (056080)	10,390	570	5.8	9,980	10,430	9,880	611,403	6,237,812,215
시지메드텍 (056090)	1,012	40	4.12	974	1,071	967	2,154,301	2,196,040,501
에스에프에이 (056190)	22,200	-150	-.67	22,550	22,550	22,000	37,191	822,571,075
코위버 (056360)	5,080	40	.79	4,905	5,080	4,905	39,222	194,867,120
신화인터텍 (056700)	1,895	10	.53	1,869	1,903	1,854	26,692	49,959,675
CNT85 (056730)	732	-10	-1.35	743	743	731	6,660	4,890,136
YBM넷 (057030)	3,255	40	1.24	3,215	3,430	3,215	67,180	219,606,542
옴니시스템 (057540)	830	21	2.6	809	838	809	226,873	186,745,922
티사이언티픽 (057680)	1,114	14	1.27	1,100	1,122	1,094	192,135	213,128,603
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,979	24	1.23	1,966	1,996	1,930	36,496	71,803,530
KNN (058400)	725	0	0	725	728	721	84,023	60,808,348
한주에이알티 (058450)	1,040	64	6.56	976	1,073	976	115,779	118,857,998
리노공업 (058470)	45,250	-1000	-2.16	46,300	46,550	45,150	253,140	11,530,751,523
에스피지 (058610)	27,400	1900	7.45	25,950	27,600	25,750	648,245	17,419,910,050
엠게임 (058630)	5,950	20	.34	5,900	6,030	5,900	50,473	300,252,280
CMG제약 (058820)	1,860	44	2.42	1,800	1,870	1,800	470,803	865,632,467
엠로 (058970)	41,300	550	1.35	41,000	41,500	40,450	29,433	1,207,049,450
미코 (059090)	16,090	410	2.61	15,910	16,480	15,720	555,485	8,953,896,525
아이컴포넌트 (059100)	5,450	170	3.22	5,280	5,450	5,230	15,351	82,242,580
아진엑스텍 (059120)	7,130	420	6.26	6,780	7,540	6,710	1,548,539	11,117,314,200
메타바이오메드 (059210)	5,140	110	2.19	5,040	5,220	4,995	208,517	1,065,280,725
해성에어로보틱스 (059270)	5,900	90	1.55	5,870	5,970	5,780	103,320	605,814,550
인선이엔티 (060150)	4,625	40	.87	4,585	4,625	4,570	49,488	227,297,519
소니드 (060230)	442	21	4.99	421	490	421	5,145,135	2,364,678,707
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,130	-70	-.53	13,210	13,370	12,930	369,731	4,844,898,455
뉴보텍 (060260)	1,572	60	3.97	1,513	1,585	1,513	198,515	309,016,146
큐렉소 (060280)	8,560	320	3.88	8,250	8,570	8,250	94,924	798,096,465
3S (060310)	1,770	24	1.37	1,747	1,780	1,741	106,004	186,594,457
LS마린솔루션 (060370)	23,100	-500	-2.12	23,600	24,200	23,000	216,267	5,049,815,750
동양에스텍 (060380)	1,415	0	0	1,415	1,415	1,400	37,755	53,339,563
국일신동 (060480)	1,643	-44	-2.61	1,685	2,025	1,594	1,400,742	2,572,369,636
에스에이티 (060540)	1,295	10	.78	1,285	1,297	1,285	20,606	26,632,424
HC홈센타 (060560)	733	-14	-1.87	747	747	728	120,336	88,131,402
드림어스컴퍼니 (060570)	1,740	-44	-2.47	1,784	1,807	1,720	192,580	336,454,177
씨티씨바이오 (060590)	6,770	140	2.11	6,740	6,820	6,620	45,487	307,656,200
KH바텍 (060720)	12,610	260	2.11	12,820	13,150	12,590	571,869	7,353,680,430
영림원소프트랩 (060850)	6,380	0	0	6,330	6,540	6,330	20,732	133,873,850
DGP (060900)	1,021	9	.89	1,012	1,025	1,008	31,716	32,222,525
알에프텍 (061040)	2,475	85	3.56	2,410	2,525	2,405	91,848	226,862,581
화일약품 (061250)	1,158	49	4.42	1,102	1,299	1,102	24,349,813	29,736,984,092
LB세미콘 (061970)	3,925	-45	-1.13	3,950	4,015	3,885	134,356	529,206,743
한국첨단소재 (062970)	3,000	30	1.01	3,010	3,010	2,955	92,006	274,617,031
컴투스홀딩스 (063080)	21,950	-50	-.23	22,050	22,350	21,700	6,898	150,931,150
서울옥션 (063170)	7,940	10	.13	7,960	8,020	7,780	41,285	325,349,220
SM Life Design (063440)	1,535	8	.52	1,527	1,543	1,513	83,130	126,851,384
NICE인프라 (063570)	4,510	5	.11	4,505	4,590	4,485	137,310	619,692,868
이엘피 (063760)	2,015	0	0	2,015	2,030	1,955	16,066	32,169,075
인크레더블버즈 (064090)	2,330	-45	-1.89	2,430	2,430	2,200	326,404	738,557,712
홈캐스트 (064240)	2,075	-75	-3.49	2,220	2,220	2,075	43,068	91,258,914
다날 (064260)	8,610	-30	-.35	8,720	8,760	8,250	10,592,017	90,041,391,650
인텍플러스 (064290)	13,170	610	4.86	12,520	13,170	12,110	531,533	6,725,030,430
브리지텍 (064480)	4,865	-10	-.21	4,860	4,925	4,860	11,350	55,361,592
테크엘 (064520)	2,070	15	.73	2,030	2,075	2,020	3,568	7,298,595
바이오니아 (064550)	14,170	470	3.43	13,650	14,270	13,640	79,574	1,115,964,700
티씨케이 (064760)	102,200	-700	-.68	102,600	104,400	101,700	29,974	3,067,975,700
포니링크 (064800)	962	-1	-.1	958	982	933	388,105	366,492,776
케이프 (064820)	9,530	140	1.49	9,550	10,170	9,260	1,967,213	19,035,225,090
에프앤가이드 (064850)	8,180	0	0	8,200	8,210	8,110	6,044	49,330,900
지엔코 (065060)	872	23	2.71	849	888	840	95,568	82,320,203
탑엔지니어링 (065130)	3,565	-35	-.97	3,590	3,700	3,545	17,360	61,781,896
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	729	24	3.4	705	750	705	131,619	95,818,206
신성델타테크 (065350)	58,800	-500	-.84	59,100	59,800	58,400	108,284	6,374,839,100
위세아이텍 (065370)	6,750	10	.15	6,820	6,830	6,700	16,073	108,787,075
에스아이리소스 (065420)	267	-17	-5.99	281	286	266	546,577	149,819,861
이루온 (065440)	1,549	-1	-.06	1,551	1,579	1,545	61,425	95,393,033
빅텍 (065450)	3,900	25	.65	3,855	3,925	3,855	93,882	364,803,481
오리엔트정공 (065500)	2,865	25	.88	2,830	2,925	2,785	308,263	877,447,550
휴비츠 (065510)	8,810	-40	-.45	8,800	8,820	8,660	28,652	250,062,380
와이어블 (065530)	1,460	160	12.31	1,300	1,665	1,300	9,507,726	14,890,441,834
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,170	-45	-1.07	4,215	4,300	4,010	75,278	307,640,230
안트로젠 (065660)	25,100	850	3.51	24,250	25,100	23,900	10,600	262,791,850
우주일렉트로 (065680)	37,100	-1200	-3.13	38,300	38,300	36,550	35,011	1,301,486,200
파커스 (065690)	1,044	-6	-.57	1,021	1,050	1,021	20,427	21,314,430
서호전기 (065710)	36,300	300	.83	36,700	36,700	35,800	5,100	184,227,350
CS (065770)	974	14	1.46	960	987	960	60,874	59,032,815
웰크론 (065950)	2,020	10	.5	2,010	2,035	2,005	40,730	82,115,880
하츠 (066130)	4,755	55	1.17	4,700	4,795	4,695	28,577	135,568,311
큐에스아이 (066310)	7,980	100	1.27	7,830	8,100	7,830	70,269	562,278,475
체리부로 (066360)	809	-10	-1.22	819	820	806	35,701	28,942,500
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,372	-28	-2	1,400	1,410	1,360	131,619	183,055,283
우수AMS (066590)	2,850	-10	-.35	2,860	2,895	2,845	19,832	56,640,082
국보디자인 (066620)	21,150	-500	-2.31	21,600	21,600	21,050	3,909	82,772,225
디티씨 (066670)	2,915	-15	-.51	2,910	2,945	2,890	11,251	32,664,734
테라젠이텍스 (066700)	2,820	-5	-.18	2,835	2,845	2,810	23,280	65,732,633
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	1,903	-76	-3.84	1,979	1,999	1,891	39,752	77,514,933
손오공 (066910)	1,082	7	.65	1,068	1,144	1,044	5,761,574	6,297,868,920
한성크린텍 (066980)	1,215	11	.91	1,201	1,223	1,200	68,648	82,849,196
조이시티 (067000)	1,747	20	1.16	1,717	1,749	1,717	72,307	125,591,367
이씨에스 (067010)	2,655	15	.57	2,640	2,660	2,620	10,459	27,671,500
대화제약 (067080)	13,850	620	4.69	13,170	14,000	13,010	113,349	1,546,238,850
SOOP (067160)	76,700	-500	-.65	77,300	77,600	76,500	33,222	2,555,092,150
오텍 (067170)	1,869	60	3.32	1,803	1,878	1,803	54,415	100,155,354
멀티캠퍼스 (067280)	33,100	-150	-.45	33,000	33,350	32,900	1,384	45,850,475
JW신약 (067290)	1,470	16	1.1	1,459	1,480	1,450	67,091	98,000,415
하나마이크론 (067310)	13,590	-70	-.51	13,740	13,760	13,330	626,336	8,461,844,305
선바이오 (067370)	6,560	130	2.02	6,470	6,670	6,400	7,329	47,502,640
아스트 (067390)	537	5	.94	532	540	526	540,543	288,578,602
엔브이에이치코리아 (067570)	2,295	-5	-.22	2,305	2,315	2,280	52,574	120,783,460
HLB생명과학 (067630)	3,660	110	3.1	3,520	3,680	3,450	343,123	1,219,298,710
로지시스 (067730)	3,000	70	2.39	2,935	3,080	2,935	15,728	47,227,363
세진티에스 (067770)	2,330	20	.87	2,310	2,360	2,310	6,154	14,299,840
와이엔텍 (067900)	6,630	70	1.07	6,560	6,630	6,510	15,541	101,861,950
이글루 (067920)	5,540	-20	-.36	5,570	5,570	5,500	24,588	136,266,830
도이치모터스 (067990)	4,840	-15	-.31	4,855	4,865	4,815	25,073	121,120,960
팬엔터테인먼트 (068050)	2,235	0	0	2,230	2,280	2,190	411,447	914,804,991
케이웨더 (068100)	2,850	-35	-1.21	2,885	2,930	2,850	24,280	69,974,564
다원시스 (068240)	6,860	-120	-1.72	6,920	6,970	6,800	81,474	557,230,775
일신바이오 (068330)	1,571	-15	-.95	1,566	1,609	1,565	182,840	288,192,357
셀트리온제약 (068760)	52,700	1100	2.13	51,300	52,700	51,300	76,167	3,979,343,150
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,520	-110	-1.44	7,630	7,630	7,490	9,209	69,247,915
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,970	70	.5	13,950	14,070	13,750	31,239	432,340,095
누리플랜 (069140)	2,845	15	.53	2,830	2,915	2,685	282,785	797,206,605
유아이디 (069330)	1,160	22	1.93	1,129	1,160	1,127	32,323	36,754,861
엔텔스 (069410)	5,220	0	0	5,190	5,320	5,120	23,886	123,204,350
에스텍 (069510)	14,090	-60	-.42	14,280	14,280	13,980	12,779	180,116,520
빛과전자 (069540)	965	-21	-2.13	972	997	950	537,298	518,623,216
엑시온그룹 (069920)	1,611	-144	-8.21	1,800	1,917	1,512	552,091	903,269,867
엑스큐어 (070300)	1,218	68	5.91	1,159	1,233	1,150	386,693	463,765,198
한솔인티큐브 (070590)	1,799	-1	-.06	1,800	1,871	1,750	66,513	120,791,767
인피니트헬스케어 (071200)	5,950	30	.51	5,920	6,040	5,870	26,544	158,381,080
로체시스템즈 (071280)	12,700	200	1.6	12,410	12,740	12,400	27,382	345,370,030
에이테크솔루션 (071670)	5,920	100	1.72	5,820	5,940	5,800	6,553	38,448,015
캐스텍코리아 (071850)	1,650	11	.67	1,639	1,685	1,625	15,181	25,074,540
중앙백신 (072020)	9,660	30	.31	9,650	9,660	9,600	9,615	92,522,650
우리산업홀딩스 (072470)	3,340	150	4.7	3,190	3,340	3,180	62,113	202,959,165
율호 (072770)	1,114	-154	-12.15	1,268	1,295	1,100	1,669,337	1,961,571,019
메가스터디 (072870)	10,970	30	.27	10,940	10,980	10,930	3,360	36,809,070
빛샘전자 (072950)	5,390	20	.37	5,360	5,410	5,320	21,910	117,520,795
에이치시티 (072990)	10,550	120	1.15	10,380	10,670	10,380	14,697	154,334,250
케이에스피 (073010)	5,600	320	6.06	5,370	6,110	5,360	8,072,634	46,081,617,760
엘엠에스 (073110)	6,480	160	2.53	6,360	6,480	6,300	5,487	34,981,800
듀오백 (073190)	1,993	-47	-2.3	2,040	2,090	1,993	28,841	58,333,229
이노와이어리스 (073490)	18,640	300	1.64	18,340	18,650	18,340	8,893	164,644,270
에프알텍 (073540)	2,325	536	29.96	1,785	2,325	1,780	3,933,743	8,695,534,508
우리손에프앤지 (073560)	1,568	1	.06	1,576	1,577	1,559	102,184	159,950,986
리튬포어스 (073570)	1,115	-13	-1.15	1,128	1,130	1,079	698,279	766,695,226
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,010	6	.6	1,004	1,011	999	70,592	70,890,283
원익QnC (074600)	16,930	-280	-1.63	17,230	17,280	16,840	239,942	4,072,031,610
플랜티넷 (075130)	2,825	45	1.62	2,790	2,890	2,780	68,118	191,969,220
동국알앤에스 (075970)	2,360	5	.21	2,355	2,365	2,335	19,455	45,726,865
웰크론한텍 (076080)	1,616	-6	-.37	1,640	1,698	1,600	251,505	407,455,568
해성옵틱스 (076610)	561	7	1.26	550	573	550	319,681	178,537,172
덕산하이메탈 (077360)	4,420	30	.68	4,390	4,480	4,345	179,941	788,223,218
LS증권 (078020)	5,030	20	.4	4,990	5,100	4,990	82,099	412,857,745
유비쿼스홀딩스 (078070)	10,190	120	1.19	10,080	10,220	10,025	116,362	1,184,278,885
국일제지 (078130)	471	2	.43	470	475	461	1,374,577	643,256,071
대봉엘에스 (078140)	13,120	-40	-.3	13,070	13,290	13,050	18,402	241,322,400
HB테크놀러지 (078150)	1,807	24	1.35	1,780	1,814	1,780	226,530	405,868,208
메디포스트 (078160)	10,660	390	3.8	10,280	10,660	10,220	42,593	445,473,970
컴투스 (078340)	38,350	-150	-.39	38,500	38,900	38,250	18,230	701,278,325
한양디지텍 (078350)	8,850	0	0	8,810	8,900	8,810	16,941	149,707,560
휴림에이텍 (078590)	466	8	1.75	463	466	459	211,126	97,649,601
대주전자재료 (078600)	67,600	200	.3	67,900	68,400	67,200	53,420	3,605,544,350
엔에스이엔엠 (078860)	1,395	-10	-.71	1,405	1,412	1,390	23,677	33,140,640
가온그룹 (078890)	3,410	0	0	3,415	3,445	3,367	23,044	78,420,002
와토스코리아 (079000)	5,350	-30	-.56	5,380	5,410	5,350	17,738	95,323,400
한창산업 (079170)	7,400	-20	-.27	7,500	7,500	7,360	5,864	43,305,415
케스피온 (079190)	459	12	2.68	447	491	443	291,767	135,492,823
제우스 (079370)	12,450	150	1.22	12,330	12,630	12,210	88,867	1,109,048,830
서산 (079650)	1,722	5	.29	1,706	1,724	1,693	8,694	14,849,025
디이엔티 (079810)	6,020	30	.5	5,990	6,050	5,970	33,980	203,973,410
가비아 (079940)	25,800	700	2.79	24,900	25,900	24,900	36,282	928,012,500
인베니아 (079950)	646	21	3.36	625	650	625	41,628	26,379,968
동양이엔피 (079960)	21,750	600	2.84	21,300	21,750	21,100	17,231	370,379,775
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,150	-130	-2.07	6,280	6,340	6,150	19,215	120,157,490
모두투어 (080160)	11,590	-120	-1.02	11,670	11,770	11,560	36,399	423,054,430
제주반도체 (080220)	16,690	420	2.58	16,150	17,000	15,880	1,505,904	24,904,263,160
모다이노칩 (080420)	2,250	-15	-.66	2,275	2,275	2,240	3,907	8,833,785
성창오토텍 (080470)	4,300	15	.35	4,285	4,330	4,285	14,146	60,849,241
오디텍 (080520)	3,160	-15	-.47	3,220	3,220	3,135	7,965	25,170,296
코디 (080530)	1,356	2	.15	1,354	1,375	1,345	37,336	50,602,555
오킨스전자 (080580)	6,060	190	3.24	5,900	6,070	5,900	54,658	328,805,800
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,230	-30	-.92	3,240	3,310	3,230	62,155	202,298,402
쎄크 (081180)	8,190	290	3.67	8,160	8,190	7,950	18,755	151,723,570
성우전자 (081580)	2,900	20	.69	2,880	2,940	2,855	29,663	85,878,764
옵트론텍 (082210)	1,910	-22	-1.14	1,932	1,935	1,875	37,037	70,372,433
젬백스 (082270)	42,750	-450	-1.04	43,150	43,350	41,650	185,684	7,889,469,500
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,100	-270	-3.66	7,370	7,370	6,930	359,996	2,548,749,345
우리바이오 (082850)	2,465	165	7.17	2,295	2,675	2,295	19,444,571	49,214,074,228
비츠로셀 (082920)	27,450	0	0	27,750	27,750	27,050	114,331	3,117,440,300
엘오티베큠 (083310)	11,790	290	2.52	11,570	11,870	11,450	159,561	1,863,630,360
GST (083450)	19,430	-120	-.61	19,660	19,730	19,380	87,864	1,713,775,710
이엠앤아이 (083470)	976	11	1.14	957	1,006	956	280,902	274,024,127
에프엔에스테크 (083500)	11,870	-90	-.75	11,960	12,050	11,650	49,121	579,529,880
케이엠 (083550)	3,190	35	1.11	3,135	3,190	3,110	28,369	89,409,470
인콘 (083640)	317	4	1.28	313	319	313	94,306	29,791,862
비에이치아이 (083650)	54,100	-700	-1.28	55,300	55,700	53,000	746,006	40,598,252,650
CSA 코스믹 (083660)	865	-149	-14.69	1,020	1,062	791	9,337,465	8,498,944,195
CG인바이츠 (083790)	1,714	-16	-.92	1,730	1,744	1,695	231,100	395,531,557
아바코 (083930)	12,980	70	.54	12,910	13,040	12,820	44,419	574,848,945
휴온스글로벌 (084110)	44,800	1150	2.63	44,600	45,900	43,400	33,978	1,515,220,575
수성웹툰 (084180)	4,455	45	1.02	4,365	4,495	4,350	14,078	61,989,155
유진테크 (084370)	45,450	-200	-.44	45,350	46,000	44,800	140,594	6,348,544,975
유비온 (084440)	1,092	61	5.92	1,031	1,092	1,020	34,491	36,060,039
랩지노믹스 (084650)	2,225	10	.45	2,210	2,245	2,205	333,975	743,174,226
팅크웨어 (084730)	8,360	50	.6	8,370	8,370	8,250	7,590	62,979,160
아이티엠반도체 (084850)	11,920	20	.17	11,950	12,190	11,690	24,530	289,625,640
헬릭스미스 (084990)	7,180	620	9.45	6,600	7,220	6,460	1,098,977	7,675,767,875
차바이오텍 (085660)	10,500	220	2.14	10,300	10,520	10,280	104,783	1,087,783,575
뉴프렉스 (085670)	4,945	5	.1	4,900	4,990	4,835	104,874	513,601,929
알티캐스트 (085810)	628	-2	-.32	624	630	620	44,472	27,752,311
네오티스 (085910)	3,130	35	1.13	3,125	3,185	3,095	5,738	17,858,930
바이오톡스텍 (086040)	3,130	30	.97	3,085	3,130	3,050	55,978	173,959,276
진바이오텍 (086060)	4,505	35	.78	4,465	4,555	4,450	70,160	316,322,496
유니테스트 (086390)	13,890	1130	8.86	12,750	14,270	12,750	1,321,457	18,251,059,390
동국제약 (086450)	16,910	140	.83	16,820	16,920	16,730	42,286	711,644,415
에코프로 (086520)	50,300	400	.8	50,300	50,400	49,450	291,163	14,563,190,225
비엠티 (086670)	11,490	430	3.89	11,410	11,800	11,070	172,205	1,982,975,760
선진뷰티사이언스 (086710)	10,300	-90	-.87	10,360	10,480	10,210	26,248	270,023,390
바이오솔루션 (086820)	8,990	-10	-.11	9,140	9,200	8,940	52,937	478,693,070
이수앱지스 (086890)	5,100	50	.99	5,120	5,120	5,050	21,393	108,581,620
메디톡스 (086900)	119,600	600	.5	119,600	121,000	118,300	28,928	3,444,696,950
MDS테크 (086960)	1,265	12	.96	1,250	1,274	1,250	321,104	404,718,479
쇼박스 (086980)	2,695	35	1.32	2,660	2,695	2,635	83,569	221,930,494
펩트론 (087010)	313,000	13000	4.33	310,000	314,500	298,000	128,049	39,258,421,500
모바일어플라이언스 (087260)	1,951	-47	-2.35	1,994	2,010	1,949	170,528	335,765,674
픽셀플러스 (087600)	6,680	60	.91	6,620	6,710	6,410	8,981	59,257,680
동아엘텍 (088130)	3,695	30	.82	3,610	3,695	3,535	376,291	1,367,011,494
쏘닉스 (088280)	2,175	25	1.16	2,180	2,210	2,130	18,201	39,467,385
이원컴포텍 (088290)	1,055	2	.19	1,053	1,071	1,040	39,909	41,856,140
유라클 (088340)	16,820	480	2.94	16,300	17,180	16,180	71,884	1,197,001,705
이녹스 (088390)	10,450	110	1.06	10,330	10,590	10,190	16,042	164,645,550
에이스테크 (088800)	2,230	35	1.59	2,195	2,265	2,160	38,650	84,803,865
동우팜투테이블 (088910)	2,160	25	1.17	2,135	2,165	2,125	14,667	31,542,474
켐트로닉스 (089010)	25,800	700	2.79	25,050	26,000	24,550	229,416	5,836,332,250
테크윙 (089030)	35,650	-150	-.42	36,700	36,750	34,850	750,621	26,693,400,025
넥스턴바이오 (089140)	2,385	30	1.27	2,345	2,390	2,310	64,061	150,338,992
케이씨티 (089150)	4,260	10	.24	4,335	4,400	4,135	1,045,141	4,437,001,866
THE E&M (089230)	1,033	27	2.68	1,005	1,036	958	105,944	104,397,679
KT나스미디어 (089600)	14,650	-30	-.2	14,750	14,750	14,570	2,434	35,577,480
제이티 (089790)	3,860	40	1.05	3,820	3,870	3,810	14,668	56,214,965
유비벨록스 (089850)	5,790	70	1.22	5,820	6,220	5,720	162,912	957,430,575
코세스 (089890)	10,400	-810	-7.23	11,210	11,350	10,270	187,217	2,000,020,675
브이엠 (089970)	13,060	560	4.48	12,550	13,500	12,400	436,097	5,722,234,290
상아프론테크 (089980)	17,480	-10	-.06	17,500	17,590	17,120	46,551	807,997,425
아이윈 (090150)	734	18	2.51	716	738	712	70,541	50,754,392
로보스타 (090360)	29,650	1400	4.96	28,950	29,950	28,450	280,626	8,208,675,050
덕신이피씨 (090410)	1,418	-2	-.14	1,420	1,433	1,418	66,352	94,513,120
제이스텍 (090470)	3,570	20	.56	3,540	3,600	3,540	12,560	44,942,875
휴림로봇 (090710)	2,715	200	7.95	2,530	2,725	2,530	11,119,576	29,408,557,656
현대이지웰 (090850)	6,490	0	0	6,540	6,560	6,410	66,264	429,205,710
이엠텍 (091120)	9,380	290	3.19	9,090	9,410	9,090	41,357	382,862,745
S&K폴리텍 (091340)	2,420	70	2.98	2,350	2,420	2,330	44,126	104,879,815
한울소재과학 (091440)	2,070	20	.98	2,100	2,110	2,040	113,881	235,333,430
상신이디피 (091580)	9,600	-260	-2.64	9,800	9,890	9,490	61,920	594,839,895
남화토건 (091590)	4,065	5	.12	4,140	4,140	3,945	15,085	60,386,260
파트론 (091700)	6,300	-20	-.32	6,320	6,340	6,270	93,983	591,723,720
나노캠텍 (091970)	617	19	3.18	593	620	593	43,608	26,563,878
아미코젠 (092040)	3,455	50	1.47	3,415	3,490	3,385	98,831	340,201,530
디엔에프 (092070)	12,680	-190	-1.48	12,870	13,200	12,610	19,888	253,408,705
이크레더블 (092130)	17,400	190	1.1	17,210	17,490	17,200	8,798	152,871,430
서울바이오시스 (092190)	2,845	-5	-.18	2,870	2,870	2,830	8,147	23,160,045
현우산업 (092300)	2,835	-45	-1.56	2,885	2,950	2,830	386,615	1,115,811,689
한라IMS (092460)	14,010	-70	-.5	14,230	14,830	13,870	524,422	7,493,813,150
앤씨앤 (092600)	585	1	.17	589	599	570	14,843	8,552,074
네오팜 (092730)	18,430	-300	-1.6	18,940	18,940	18,230	120,698	2,230,933,980
엑시콘 (092870)	9,790	30	.31	9,720	9,980	9,720	16,220	158,860,370
빅솔론 (093190)	5,800	100	1.75	5,700	5,800	5,690	2,788	15,923,520
케이아이엔엑스 (093320)	83,600	1600	1.95	82,000	83,800	82,000	12,238	1,020,543,850
풍강 (093380)	3,060	25	.82	3,020	3,075	3,020	23,534	71,631,010
매커스 (093520)	23,200	-500	-2.11	23,800	23,900	22,800	140,473	3,268,491,375
케이알엠 (093640)	4,205	-165	-3.78	4,370	4,430	4,200	70,074	298,445,550
서원인텍 (093920)	5,630	40	.72	5,680	5,690	5,590	2,525	14,224,690
동운아나텍 (094170)	17,700	170	.97	17,560	17,750	17,410	40,641	716,067,165
칩스앤미디어 (094360)	15,230	-20	-.13	15,150	15,330	15,140	45,094	685,775,315
갤럭시아머니트리 (094480)	10,130	-270	-2.6	10,460	10,540	10,120	360,962	3,694,620,415
일진파워 (094820)	10,920	-30	-.27	10,960	11,170	10,850	59,858	652,557,935
슈프리마에이치큐 (094840)	6,560	20	.31	6,550	6,900	6,520	22,778	151,401,010
참좋은여행 (094850)	6,650	-70	-1.04	6,690	6,810	6,640	44,059	294,393,680
네오리진 (094860)	1,076	26	2.48	1,050	1,090	1,030	83,870	88,695,657
푸른기술 (094940)	8,790	300	3.53	8,580	9,150	8,580	1,961,772	17,405,470,735
제이엠티 (094970)	2,620	30	1.16	2,590	2,620	2,565	82,719	214,023,555
이엠코리아 (095190)	2,010	-5	-.25	2,000	2,060	1,998	58,105	117,124,289
웨이브일렉트로 (095270)	5,230	480	10.11	4,750	5,230	4,750	88,291	448,540,607
ISC (095340)	55,500	-1100	-1.94	56,800	57,000	55,100	95,031	5,305,159,100
미래나노텍 (095500)	10,060	-70	-.69	10,170	10,260	9,980	141,226	1,425,458,060
테스 (095610)	28,300	0	0	28,700	28,850	28,000	130,730	3,710,481,150
네오위즈 (095660)	24,000	-150	-.62	24,150	24,350	23,800	23,629	566,688,050
제넥신 (095700)	5,160	90	1.78	5,080	5,300	5,010	183,988	935,830,305
에스에너지 (095910)	1,561	34	2.23	1,514	1,580	1,481	94,988	146,487,118
이트론 (096040)	11	-3	-21.43	13	13	10	139,491,879	1,533,794,337
크레버스 (096240)	12,920	-40	-.31	13,050	13,050	12,860	25,340	327,665,715
와이즈넛 (096250)	12,750	510	4.17	12,260	13,150	12,260	23,954	302,392,050
대창솔루션 (096350)	444	-3	-.67	450	460	442	2,050,472	918,433,854
씨젠 (096530)	25,600	50	.2	25,600	25,800	25,450	95,062	2,436,615,700
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	644	22	3.54	630	650	628	194,047	123,829,206
에이루트 (096690)	1,679	-20	-1.18	1,679	1,690	1,655	53,000	88,276,126
엘디티 (096870)	3,075	0	0	3,050	3,075	3,020	19,927	60,540,354
에코볼트 (097780)	861	1	.12	878	878	852	43,567	37,368,886
윈팩 (097800)	453	4	.89	449	456	448	114,604	51,682,746
효성오앤비 (097870)	6,520	130	2.03	6,340	6,520	6,340	18,309	117,975,250
한텍 (098070)	47,950	950	2.02	47,400	48,950	46,750	210,866	10,069,095,975
마이크로컨텍솔 (098120)	16,210	110	.68	16,200	16,390	15,810	95,507	1,528,696,470
고영 (098460)	14,200	-70	-.49	14,250	14,310	13,800	474,973	6,672,581,440
에스티오 (098660)	2,115	15	.71	2,080	2,150	2,050	16,291	33,826,875
아이센스 (099190)	17,140	-10	-.06	17,130	17,500	16,900	66,743	1,138,487,180
SDN (099220)	1,210	25	2.11	1,182	1,224	1,182	216,002	259,709,271
쎄트렉아이 (099320)	54,000	2300	4.45	52,900	55,000	52,700	136,492	7,370,677,750
브레인즈컴퍼니 (099390)	5,690	0	0	5,650	5,750	5,600	3,763	21,187,760
동방선기 (099410)	4,660	175	3.9	4,500	5,170	4,440	10,058,843	48,185,715,156
바이오플러스 (099430)	6,150	150	2.5	6,000	6,200	5,900	458,209	2,762,916,235
스맥 (099440)	3,925	175	4.67	3,760	4,065	3,715	12,110,787	47,605,401,208
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,510	200	1.16	17,440	17,570	17,310	3,936	68,783,480
인지소프트 (100030)	18,120	-10	-.06	18,130	18,250	17,900	5,500	99,210,490
뷰웍스 (100120)	20,200	240	1.2	20,050	20,200	19,850	19,174	383,504,675
동국S&C (100130)	2,365	70	3.05	2,300	2,380	2,280	70,956	165,859,407
머큐리 (100590)	3,215	15	.47	3,185	3,245	3,175	27,848	89,424,044
서암기계공업 (100660)	3,605	15	.42	3,555	3,635	3,550	65,486	235,344,530
세운메디칼 (100700)	2,615	35	1.36	2,580	2,640	2,580	25,693	67,087,386
미래에셋벤처투자 (100790)	6,130	-70	-1.13	6,200	6,220	6,040	90,301	551,031,520
KS인더스트리 (101000)	1,842	27	1.49	1,791	1,943	1,772	744,676	1,400,157,874
월덱스 (101160)	21,200	100	.47	21,200	21,300	20,950	53,625	1,134,925,875
우림피티에스 (101170)	5,040	65	1.31	4,935	5,040	4,935	53,900	268,816,410
씨큐브 (101240)	4,210	-70	-1.64	4,280	4,285	4,200	21,660	91,477,605
모베이스 (101330)	3,010	-40	-1.31	3,050	3,110	2,995	69,143	209,956,576
에코앤드림 (101360)	20,000	-100	-.5	20,100	20,400	19,800	99,014	1,978,243,720
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	343	6	1.78	339	344	334	410,321	139,359,499
에스앤에스텍 (101490)	53,600	-400	-.74	54,100	54,300	52,900	149,283	7,950,613,700
하이드로리튬 (101670)	2,510	-40	-1.57	2,560	2,575	2,455	1,583,405	3,959,312,652
한국정밀기계 (101680)	2,175	0	0	2,160	2,175	2,125	9,628	20,880,743
위메이드맥스 (101730)	6,910	0	0	6,850	6,950	6,840	20,296	139,941,960
인화정공 (101930)	53,700	-1900	-3.42	55,900	56,100	53,300	62,351	3,374,749,550
우양에이치씨 (101970)	15,730	-220	-1.38	15,900	16,160	15,730	8,982	143,044,355
어보브반도체 (102120)	10,930	-10	-.09	10,990	11,120	10,900	49,597	544,795,650
케이옥션 (102370)	4,345	-25	-.57	4,400	4,400	4,270	214,603	926,366,450
이엔에프테크놀로지 (102710)	35,800	-450	-1.24	36,350	37,050	35,700	80,303	2,906,336,375
코오롱생명과학 (102940)	29,050	200	.69	30,000	30,000	28,100	13,100	377,109,100
에스앤더블류 (103230)	4,310	-180	-4.01	4,490	4,650	4,245	425,178	1,897,726,554
우양 (103840)	4,985	-15	-.3	5,010	5,120	4,817	1,548,822	7,676,227,708
대성파인텍 (104040)	1,166	24	2.1	1,142	1,179	1,142	327,525	381,732,951
NHN벅스 (104200)	3,275	15	.46	3,250	3,280	3,230	66,750	216,963,935
디와이피엔에프 (104460)	15,270	-10	-.07	15,280	15,380	15,130	23,591	359,289,340
티케이케미칼 (104480)	1,717	27	1.6	1,681	1,719	1,681	126,141	214,306,450
코렌텍 (104540)	5,560	80	1.46	5,440	5,860	5,440	14,398	80,178,420
노랑풍선 (104620)	5,850	-130	-2.17	6,030	6,040	5,820	143,450	842,059,895
원익머트리얼즈 (104830)	23,200	-100	-.43	23,550	23,550	22,900	24,833	575,066,650
케이엔더블유 (105330)	4,200	-45	-1.06	4,245	4,350	4,100	26,744	112,141,730
엣지파운드리 (105550)	2,410	135	5.93	2,295	2,485	2,275	413,355	988,807,648
디케이락 (105740)	9,100	150	1.68	9,040	9,360	8,940	255,071	2,341,919,000
포스뱅크 (105760)	5,960	40	.68	5,930	6,050	5,930	33,902	203,013,890
케이이엠텍 (106080)	1,636	6	.37	1,625	1,680	1,593	149,175	243,374,448
하이텍팜 (106190)	13,150	1200	10.04	12,030	13,300	11,810	120,827	1,530,151,520
파인테크닉스 (106240)	1,122	37	3.41	1,085	1,137	1,084	172,570	192,995,760
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	26,350	-950	-3.48	27,100	27,350	25,900	173,461	4,568,166,150
한중엔시에스 (107640)	31,550	-150	-.47	31,350	32,050	31,050	96,380	3,033,588,275
톱텍 (108230)	4,690	-25	-.53	4,680	4,755	4,620	82,468	385,574,097
대양전기공업 (108380)	29,150	500	1.75	28,700	31,500	28,650	318,312	9,582,856,950
로보티즈 (108490)	102,900	15000	17.06	89,200	106,300	89,000	5,070,411	493,334,916,000
셀바스AI (108860)	13,080	410	3.24	12,650	13,080	12,650	90,835	1,173,232,500
옵티시스 (109080)	9,310	500	5.68	8,810	9,410	8,810	31,205	284,121,130
에스와이 (109610)	3,470	5	.14	3,405	3,470	3,395	174,110	598,080,860
씨싸이트 (109670)	7,100	80	1.14	7,020	7,100	6,800	2,829	19,480,510
디에스케이 (109740)	8,120	30	.37	8,090	8,450	8,070	37,469	310,080,125
진매트릭스 (109820)	2,390	30	1.27	2,375	2,420	2,350	39,063	92,824,720
동일금속 (109860)	8,080	10	.12	8,010	8,080	8,000	4,752	38,221,170
AP헬스케어 (109960)	369	-2	-.54	369	376	361	788,814	288,226,878
전진바이오팜 (110020)	2,670	-135	-4.81	2,805	2,905	2,655	96,997	265,814,345
크리스에프앤씨 (110790)	4,440	-95	-2.09	4,545	4,545	4,400	9,288	41,270,890
디아이티 (110990)	11,440	-120	-1.04	11,560	11,720	11,300	91,612	1,047,110,210
남화산업 (111710)	4,750	10	.21	4,740	4,785	4,735	1,712	8,159,965
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	27,550	100	.36	27,250	27,950	27,250	41,401	1,141,575,650
와이씨켐 (112290)	19,320	420	2.22	18,810	19,340	18,730	40,082	761,531,595
디젠스 (113810)	838	18	2.2	820	847	820	160,187	133,149,560
강원에너지 (114190)	11,360	-320	-2.74	11,680	11,680	11,330	228,846	2,613,846,070
그린생명과학 (114450)	2,760	-5	-.18	2,715	2,795	2,640	291,863	797,076,715
폴라리스우노 (114630)	506	-1	-.2	500	507	500	42,733	21,514,054
한솔아이원스 (114810)	8,580	0	0	8,620	8,720	8,480	114,943	986,031,840
아이패밀리에스씨 (114840)	25,250	-1750	-6.48	26,500	26,500	25,100	385,750	9,833,313,625
휴맥스 (115160)	1,011	2	.2	1,002	1,011	997	28,630	28,713,918
큐리언트 (115180)	12,320	170	1.4	12,300	12,600	11,890	86,465	1,061,977,750
인포바인 (115310)	80,800	-3800	-4.49	84,700	84,800	80,100	28,533	2,326,877,600
우리넷 (115440)	6,530	-10	-.15	6,500	6,570	6,470	25,276	164,543,600
HLB테라퓨틱스 (115450)	3,100	100	3.33	3,000	3,115	2,980	254,885	780,939,022
씨유메디칼 (115480)	609	13	2.18	600	610	594	67,303	40,215,614
케이씨에스 (115500)	9,270	50	.54	9,280	9,360	9,210	24,010	223,208,020
씨엔플러스 (115530)	466	2	.43	466	473	460	57,919	26,944,165
스타플렉스 (115570)	3,065	90	3.03	2,960	3,160	2,955	28,747	87,950,523
이미지스 (115610)	824	-1	-.12	825	832	799	200,902	163,486,905
알파칩스 (117670)	6,400	-130	-1.99	6,500	6,590	6,210	17,700	112,184,900
티로보틱스 (117730)	10,840	450	4.33	10,690	10,880	10,500	124,117	1,328,705,805
모트렉스 (118990)	8,970	-10	-.11	9,080	9,080	8,940	32,760	294,433,400
포메탈 (119500)	2,970	30	1.02	2,915	2,985	2,915	57,862	171,061,525
인터로조 (119610)	19,450	780	4.18	18,880	19,890	18,880	64,060	1,244,425,540
아이텍 (119830)	5,830	10	.17	5,880	5,910	5,780	102,209	595,429,870
지엔씨에너지 (119850)	29,200	1250	4.47	28,250	29,400	27,750	286,683	8,255,712,050
대정화금 (120240)	13,050	110	.85	12,870	13,070	12,870	6,748	87,510,460
골프존홀딩스 (121440)	5,460	100	1.87	5,400	5,480	5,340	131,673	711,724,210
나노신소재 (121600)	51,800	-400	-.77	52,500	52,700	51,500	34,120	1,770,717,250
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	844	29	3.56	844	844	802	45,980	37,674,720
에스디시스템 (121890)	1,555	-21	-1.33	1,561	1,576	1,539	37,905	58,559,922
제노레이 (122310)	5,240	30	.58	5,210	5,250	5,190	2,697	14,044,130
삼기 (122350)	1,435	21	1.49	1,405	1,438	1,402	84,172	118,929,582
KX (122450)	3,915	-30	-.76	3,910	4,000	3,880	62,706	246,059,707
예스티 (122640)	17,450	-80	-.46	17,240	17,500	17,100	30,487	528,242,350
서진오토모티브 (122690)	1,900	40	2.15	1,860	1,900	1,858	10,061	18,826,614
와이지엔터테인먼트 (122870)	102,300	300	.29	102,200	103,000	101,000	100,784	10,300,799,650
와이솔 (122990)	5,620	10	.18	5,640	5,660	5,600	31,832	179,322,220
아이윈플러스 (123010)	778	3	.39	775	800	767	61,280	47,803,548
엠에스오토텍 (123040)	2,485	-20	-.8	2,485	2,530	2,430	75,116	185,791,500
제닉 (123330)	28,300	-800	-2.75	29,750	29,750	27,050	183,138	5,146,930,250
코리아에프티 (123410)	6,520	90	1.4	6,430	6,570	6,340	738,634	4,762,488,335
위메이드플레이 (123420)	9,770	-160	-1.61	9,930	10,080	9,770	49,962	493,123,065
이엠넷 (123570)	2,270	0	0	2,250	2,320	2,240	8,284	18,746,540
알톤 (123750)	1,673	10	.6	1,663	1,710	1,632	58,487	97,204,485
뉴온 (123840)	1,126	0	0	1,135	1,158	1,092	22,782	25,490,261
아나패스 (123860)	17,200	190	1.12	17,010	17,210	17,010	11,631	198,688,150
아이티센글로벌 (124500)	14,480	240	1.69	14,400	14,890	14,230	200,108	2,921,472,895
태웅로직스 (124560)	3,385	360	11.9	3,020	3,655	3,010	24,675,217	85,281,739,583
티씨머티리얼즈 (125020)	4,715	175	3.85	4,535	4,720	4,530	121,315	559,588,523
아모그린텍 (125210)	6,690	-80	-1.18	6,730	6,830	6,570	57,919	384,980,715
한라캐스트 (125490)	4,630	260	5.95	4,390	4,975	4,380	6,466,738	30,769,432,425
비나텍 (126340)	46,400	1400	3.11	45,000	48,500	43,850	252,430	11,747,442,900
BGF에코머티리얼즈 (126600)	2,945	5	.17	2,915	2,950	2,915	16,758	49,140,570
화신정공 (126640)	1,311	2	.15	1,309	1,317	1,301	69,632	91,037,056
하이비젼시스템 (126700)	15,040	-60	-.4	15,140	15,140	14,810	14,615	218,005,800
코칩 (126730)	12,100	180	1.51	11,760	12,110	11,740	26,318	314,993,170
제이엔케이글로벌 (126880)	4,305	-30	-.69	4,365	4,405	4,300	112,835	491,393,090
제이에스링크 (127120)	17,690	-210	-1.17	17,900	17,900	17,000	190,450	3,304,213,745
아시아경제 (127710)	1,104	2	.18	1,104	1,107	1,096	3,822	4,211,410
화인써키트 (127980)	5,940	80	1.37	5,880	5,940	5,880	974	5,746,680
에코캡 (128540)	1,770	-9	-.51	1,779	1,814	1,764	78,756	140,237,818
피제이메탈 (128660)	2,885	15	.52	2,865	2,885	2,800	88,441	250,179,135
앱코 (129890)	1,090	-60	-5.22	1,140	1,145	1,066	3,504,730	3,879,385,196
대성하이텍 (129920)	4,300	-45	-1.04	4,350	4,355	4,235	42,376	181,535,595
GH신소재 (130500)	2,665	-5	-.19	2,650	2,720	2,635	35,647	94,887,770
나이스디앤비 (130580)	5,320	30	.57	5,280	5,350	5,270	7,266	38,474,260
티피씨글로벌 (130740)	1,765	-7	-.4	1,753	1,772	1,705	21,055	36,763,501
옵투스제약 (131030)	8,030	130	1.65	7,830	8,110	7,830	79,422	634,262,670
시큐브 (131090)	4,070	-15	-.37	4,090	4,100	4,070	7,197	29,357,430
티엔엔터테인먼트 (131100)	1,593	-1	-.06	1,580	1,619	1,580	38,516	61,452,880
딜리 (131180)	950	15	1.6	937	978	937	12,187	11,711,297
대한과학 (131220)	4,860	30	.62	4,830	4,860	4,760	23,002	110,068,585
티에스이 (131290)	36,450	50	.14	36,550	36,800	36,250	15,730	572,471,650
알서포트 (131370)	2,910	50	1.75	2,845	2,915	2,845	51,716	148,791,041
이브이첨단소재 (131400)	2,015	-40	-1.95	2,060	2,070	1,965	1,466,677	2,958,127,404
파인텍 (131760)	912	25	2.82	887	928	878	271,172	245,598,223
두산테스나 (131970)	34,100	-150	-.44	34,350	34,750	34,050	161,883	5,558,269,400
메가엠디 (133750)	1,999	33	1.68	1,961	2,010	1,961	72,624	145,013,283
이퓨쳐 (134060)	4,330	-130	-2.91	4,445	4,455	4,330	5,224	23,081,470
탑코미디어 (134580)	2,520	60	2.44	2,450	2,525	2,445	368,989	915,176,095
원일티엔아이 (136150)	24,800	300	1.22	24,200	25,050	23,500	117,508	2,870,593,225
아셈스 (136410)	10,010	-20	-.2	10,030	10,070	9,810	39,034	387,379,140
하림 (136480)	2,995	10	.34	2,985	3,005	2,985	185,899	556,814,916
윈스테크넷 (136540)	12,490	110	.89	12,380	12,500	12,380	5,925	73,839,520
나래나노텍 (137080)	3,250	-85	-2.55	3,285	3,330	3,235	6,200	20,222,836
피엔티 (137400)	37,200	-550	-1.46	38,100	38,300	36,950	142,506	5,319,184,050
넥스트아이 (137940)	364	12	3.41	349	364	347	179,611	64,049,117
제이씨케미칼 (137950)	3,505	-20	-.57	3,525	3,590	3,480	72,133	253,445,520
신진에스엠 (138070)	2,225	35	1.6	2,205	2,225	2,170	13,718	29,939,100
오이솔루션 (138080)	9,250	-10	-.11	9,260	9,260	9,130	5,887	54,111,860
협진 (138360)	808	-10	-1.22	834	834	802	138,417	112,739,624
나이벡 (138610)	23,800	600	2.59	23,200	24,250	22,750	75,117	1,761,439,900
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,420	30	1.26	2,390	2,435	2,370	13,845	33,336,435
서플러스글로벌 (140070)	2,420	-25	-1.02	2,435	2,495	2,405	164,541	401,362,680
메지온 (140410)	48,550	6250	14.78	42,450	49,500	42,100	508,806	23,488,603,025
카티스 (140430)	2,175	0	0	2,175	2,220	2,145	20,966	45,425,965
대창스틸 (140520)	2,220	-35	-1.55	2,300	2,300	2,210	10,929	24,478,680
알에스오토메이션 (140670)	13,030	130	1.01	12,900	13,070	12,320	314,973	4,008,134,820
파크시스템스 (140860)	247,500	-9000	-3.51	260,500	260,500	243,500	55,477	13,766,090,952
비아트론 (141000)	7,660	-40	-.52	7,650	7,780	7,600	23,164	177,528,640
리가켐바이오 (141080)	146,900	6600	4.7	142,900	147,800	139,600	311,717	45,085,731,800
유니트론텍 (142210)	5,910	110	1.9	5,730	6,040	5,730	315,436	1,868,431,690
녹십자엠에스 (142280)	3,860	30	.78	3,850	3,890	3,830	42,528	163,792,302
모아라이프플러스 (142760)	1,490	13	.88	1,497	1,528	1,270	809,129	1,130,932,459
아이디스 (143160)	17,790	110	.62	17,600	17,900	17,570	6,908	122,711,500
사람인 (143240)	14,490	-70	-.48	14,560	14,700	14,430	7,200	104,407,360
영우디에스피 (143540)	672	11	1.66	665	675	655	299,204	199,397,960
지씨셀 (144510)	18,850	570	3.12	18,450	18,850	18,240	10,340	190,193,420
뉴파워프라즈마 (144960)	4,950	30	.61	5,000	5,000	4,935	43,211	214,464,828
휴젤 (145020)	330,500	0	0	331,000	338,500	327,500	41,001	13,625,618,000
노브랜드 (145170)	4,730	-15	-.32	4,775	4,775	4,695	22,556	106,344,210
율촌 (146060)	1,229	5	.41	1,224	1,247	1,211	33,855	41,385,088
비씨엔씨 (146320)	10,520	-50	-.47	10,570	10,740	10,370	18,561	195,190,680
피엠티 (147760)	2,345	-65	-2.7	2,380	2,390	2,335	10,860	25,582,475
제룡산업 (147830)	6,490	30	.46	6,470	6,550	6,390	48,943	315,945,380
세경하이테크 (148150)	6,220	30	.48	6,190	6,310	6,190	156,158	975,695,790
알엔투테크놀로지 (148250)	6,770	150	2.27	6,590	6,820	5,600	238,413	1,434,128,540
비큐AI (148780)	1,874	11	.59	1,863	1,923	1,860	290,986	548,764,510
에이치와이티씨 (148930)	3,700	5	.14	3,690	3,705	3,625	1,600	5,902,405
아바텍 (149950)	8,040	10	.12	8,020	8,120	7,970	2,515	20,168,140
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,520	200	4.63	4,375	4,525	4,375	41,358	185,016,697
KG에코솔루션 (151860)	5,630	30	.54	5,610	5,670	5,540	98,249	549,184,695
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,840	50	.64	8,000	8,000	7,740	833	6,481,470
우리이앤엘 (153490)	677	5	.74	672	684	672	67,184	45,407,178
옵티팜 (153710)	5,240	30	.58	5,280	5,280	5,190	3,718	19,454,090
아시아종묘 (154030)	2,010	12	.6	1,995	2,010	1,919	46,559	91,950,359
다산솔루에타 (154040)	1,231	-30	-2.38	1,261	1,278	1,231	33,863	42,615,773
와이엠씨 (155650)	3,500	-70	-1.96	3,620	3,620	3,455	50,395	177,843,075
엘앤케이바이오 (156100)	7,130	-40	-.56	7,190	7,190	7,050	29,149	206,626,350
아톤 (158430)	7,560	-40	-.53	7,790	7,910	7,530	240,251	1,835,586,670
아스플로 (159010)	3,485	-10	-.29	3,495	3,565	3,440	13,381	46,703,932
제로투세븐 (159580)	4,350	40	.93	4,310	4,390	4,310	47,954	208,415,393
에코글로우 (159910)	698	64	10.09	635	743	635	791,011	542,720,336
하이젠알앤엠 (160190)	38,600	4550	13.36	35,500	38,950	34,950	2,309,299	86,224,080,900
NEW (160550)	2,580	-40	-1.53	2,625	2,680	2,555	229,674	594,752,873
싸이맥스 (160980)	12,130	30	.25	12,100	12,190	12,040	17,450	211,160,460
필옵틱스 (161580)	29,900	250	.84	29,800	29,900	29,350	68,528	2,031,703,675
신스틸 (162300)	2,025	5	.25	2,020	2,035	2,015	25,470	51,503,207
에어레인 (163280)	16,090	-230	-1.41	16,230	16,480	16,090	29,805	482,995,420
핑거 (163730)	12,430	-60	-.48	12,520	12,720	12,320	74,849	934,467,105
하나머티리얼즈 (166090)	26,350	-650	-2.41	27,050	27,100	26,200	66,889	1,771,700,800
코아스템켐온 (166480)	2,165	-75	-3.35	2,195	2,330	2,145	241,146	527,193,369
내츄럴엔도텍 (168330)	2,910	-75	-2.51	2,950	3,035	2,910	53,034	155,637,375
펨트론 (168360)	12,000	240	2.04	11,880	12,200	11,320	266,987	3,145,403,760
엠브레인 (169330)	2,060	-5	-.24	2,050	2,065	2,015	5,984	12,210,780
현대공업 (170030)	6,230	-40	-.64	6,270	6,310	6,180	96,347	599,786,710
파이오링크 (170790)	8,440	220	2.68	8,240	8,460	8,240	38,393	323,038,875
엘티씨 (170920)	12,100	-180	-1.47	12,250	12,360	11,800	76,571	930,742,300
램테크놀러지 (171010)	3,860	115	3.07	3,750	3,895	3,750	27,862	106,961,456
선익시스템 (171090)	36,150	150	.42	35,800	36,400	35,800	18,403	664,052,750
라이온켐텍 (171120)	2,210	-15	-.67	2,210	2,230	2,170	40,564	89,169,915
에이엘티 (172670)	8,020	40	.5	7,980	8,140	7,940	45,304	362,152,780
오파스넷 (173130)	6,500	0	0	6,500	6,590	6,420	41,896	271,750,800
에프엔씨엔터 (173940)	3,085	30	.98	3,045	3,090	3,005	3,138	9,533,230
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,210	240	2.41	10,030	10,290	9,950	51,808	526,055,010
휴먼테크놀로지 (175140)	5,510	610	12.45	4,900	5,630	4,845	278,857	1,489,381,144
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	9,830	50	.51	9,990	10,030	9,740	48,825	482,221,240
베셀 (177350)	979	9	.93	967	979	965	39,281	38,126,141
파버나인 (177830)	2,915	40	1.39	2,905	2,945	2,875	64,870	188,928,595
쓰리에이로직스 (177900)	6,840	90	1.33	6,750	6,880	6,750	46,500	316,322,845
서진시스템 (178320)	18,970	190	1.01	18,800	19,080	18,790	79,909	1,512,154,805
일월지엠엘 (178780)	2,990	30	1.01	2,960	3,060	2,950	12,589	37,686,717
엠아이텍 (179290)	6,950	230	3.42	6,760	6,980	6,740	88,697	612,949,060
애드바이오텍 (179530)	2,765	85	3.17	2,680	2,785	2,630	116,911	315,020,685
유티아이 (179900)	24,900	1850	8.03	22,800	25,050	22,800	126,308	3,085,766,900
DXVX (180400)	2,515	25	1	2,450	2,550	2,430	261,186	653,672,047
큐브엔터 (182360)	15,300	-480	-3.04	15,670	15,790	14,930	260,507	3,974,227,535
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	80,100	-100	-.12	80,400	81,700	79,500	84,435	6,820,396,550
엔지켐생명과학 (183490)	1,060	71	7.18	997	1,204	994	17,244,327	19,791,015,298
SGA솔루션즈 (184230)	701	-6	-.85	701	727	688	1,419,458	1,000,834,420
아이진 (185490)	2,940	180	6.52	2,710	2,985	2,710	118,884	340,080,436
그린플러스 (186230)	6,190	50	.81	6,140	6,200	6,010	18,266	111,794,025
디티앤씨 (187220)	2,845	0	0	2,845	2,850	2,825	5,788	16,441,000
신화콘텍 (187270)	3,560	30	.85	3,530	3,595	3,490	225,547	796,394,845
HLB제넥스 (187420)	3,200	115	3.73	3,110	3,200	3,070	16,646	51,847,613
현대ADM (187660)	2,720	20	.74	2,810	2,960	2,650	5,473,227	15,397,742,048
나노 (187790)	1,825	67	3.81	1,757	1,840	1,710	241,518	431,008,552
디바이스 (187870)	10,900	-130	-1.18	11,340	11,340	10,880	5,515	60,239,810
바이오포트 (188040)	13,430	-320	-2.33	13,570	14,000	13,230	56,570	763,026,440
세니젠 (188260)	2,640	140	5.6	2,470	2,650	2,470	23,528	60,540,200
인텔리안테크 (189300)	45,050	50	.11	44,900	45,450	44,900	16,250	733,772,350
씨이랩 (189330)	4,990	105	2.15	4,885	5,040	4,885	77,424	384,540,156
포시에스 (189690)	2,190	5	.23	2,185	2,230	2,180	85,004	186,627,890
서전기전 (189860)	3,235	-20	-.61	3,300	3,315	3,185	18,569	60,183,015
흥국에프엔비 (189980)	1,685	14	.84	1,674	1,685	1,652	48,270	80,093,971
나무가 (190510)	16,660	10	.06	16,790	17,050	16,400	89,280	1,493,755,375
코리아에셋투자증권 (190650)	7,050	20	.28	7,030	7,100	7,000	2,717	19,091,100
육일씨엔에쓰 (191410)	1,700	71	4.36	1,629	1,700	1,629	19,597	32,702,053
테고사이언스 (191420)	18,100	-400	-2.16	18,250	18,760	18,020	5,688	104,009,820
케이사인 (192250)	11,380	250	2.25	11,710	11,770	11,290	149,086	1,715,402,460
윈하이텍 (192390)	2,575	-5	-.19	2,560	2,605	2,560	26,225	67,630,290
오늘이엔엠 (192410)	1,339	-51	-3.67	1,371	1,400	1,335	140,133	190,649,897
슈피겐코리아 (192440)	22,800	-100	-.44	23,050	23,050	22,650	2,860	65,128,250
링크드 (193250)	465	-1	-.21	468	483	447	396,379	183,602,415
데브시스터즈 (194480)	52,400	3100	6.29	49,250	53,000	48,800	112,034	5,827,549,900
노바렉스 (194700)	20,500	350	1.74	20,250	20,700	20,000	215,741	4,385,742,550
마니커에프앤지 (195500)	2,820	-5	-.18	2,860	2,860	2,800	21,684	61,017,024
HK이노엔 (195940)	46,850	-250	-.53	47,100	47,500	46,350	162,780	7,638,941,500
에이비프로바이오 (195990)	200	-10	-4.76	210	210	199	942,834	192,255,608
알테오젠 (196170)	462,500	7500	1.65	461,500	465,500	451,500	295,728	136,201,479,000
HLB펩 (196300)	7,900	100	1.28	7,800	7,950	7,630	14,161	110,243,560
코아시아씨엠 (196450)	1,044	-17	-1.6	1,085	1,086	979	822,476	857,325,579
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,365	-55	-3.87	1,420	1,426	1,364	61,513	86,220,036
디지캡 (197140)	2,075	-5	-.24	2,065	2,075	2,055	2,781	5,745,579
캐프 (198080)	2,275	40	1.79	2,225	2,275	2,220	52,236	116,954,386
강동씨앤엘 (198440)	1,255	-15	-1.18	1,270	1,287	1,255	28,644	36,293,173
한주라이트메탈 (198940)	739	-16	-2.12	755	765	739	92,909	69,336,624
케이엔알시스템 (199430)	13,240	0	0	13,910	14,100	12,610	4,529,849	60,464,125,690
뱅크웨어글로벌 (199480)	6,830	40	.59	6,890	6,950	6,620	252,785	1,719,925,190
레이저옵텍 (199550)	7,810	870	12.54	6,910	8,590	6,810	4,258,489	33,719,023,480
바이오인프라 (199730)	5,410	120	2.27	5,290	5,470	5,220	2,918	15,541,460
툴젠 (199800)	32,700	100	.31	32,450	33,500	32,450	15,029	494,191,800
제일일렉트릭 (199820)	10,070	90	.9	9,990	10,130	9,920	138,164	1,381,589,315
콜마비앤에이치 (200130)	15,460	-30	-.19	15,380	15,480	15,190	160,169	2,457,825,595
텔콘RF제약 (200230)	1,855	30	1.64	1,874	2,060	1,830	4,675,876	9,003,307,604
아티스트스튜디오 (200350)	8,680	-10	-.12	8,690	8,770	8,640	10,205	88,718,285
에이팩트 (200470)	2,685	45	1.7	2,640	2,700	2,610	49,525	132,116,065
휴메딕스 (200670)	53,500	500	.94	52,500	53,500	51,400	60,605	3,174,219,600
에이디테크놀로지 (200710)	22,250	1600	7.75	20,700	22,850	20,500	560,917	12,343,765,975
비씨월드제약 (200780)	4,310	100	2.38	4,300	4,360	4,230	2,944	12,629,620
미투온 (201490)	6,070	110	1.85	5,970	6,300	5,650	8,054,034	48,530,630,975
에이비온 (203400)	5,500	320	6.18	5,210	5,580	5,090	490,973	2,639,855,755
유니온바이오메트릭스 (203450)	3,260	130	4.15	3,135	3,307	3,110	76,570	246,175,543
드림시큐리티 (203650)	3,200	5	.16	3,265	3,330	3,200	153,672	497,724,951
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,440	-15	-.61	2,460	2,485	2,405	152,955	372,383,383
제이앤티씨 (204270)	17,360	500	2.97	16,870	17,420	16,780	79,744	1,360,837,275
티쓰리 (204610)	2,200	0	0	2,200	2,235	2,155	108,283	236,282,835
글로벌텍스프리 (204620)	4,795	-40	-.83	4,845	4,980	4,670	1,448,334	6,965,644,431
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,094	0	0	1,092	1,120	1,085	87,191	95,519,938
엑셈 (205100)	2,090	40	1.95	2,060	2,095	2,060	338,760	704,555,750
휴마시스 (205470)	1,318	16	1.23	1,296	1,322	1,296	452,243	593,089,161
넥써쓰 (205500)	3,090	20	.65	3,070	3,100	2,980	193,101	585,148,028
베노티앤알 (206400)	2,400	-10	-.41	2,400	2,440	2,345	192,050	456,300,105
덱스터 (206560)	5,310	10	.19	5,350	5,370	5,240	45,724	241,744,740
바디텍메드 (206640)	14,800	250	1.72	14,730	14,860	14,560	65,683	969,113,950
유바이오로직스 (206650)	13,320	170	1.29	13,220	13,390	13,090	96,508	1,278,519,140
미스터블루 (207760)	1,595	-5	-.31	1,587	1,625	1,576	492,151	786,873,548
정다운 (208140)	2,640	15	.57	2,625	2,640	2,615	43,046	113,308,260
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,755	-15	-.54	2,785	2,785	2,725	11,646	32,046,105
셀바스헬스케어 (208370)	3,930	115	3.01	3,785	3,945	3,785	54,239	209,995,562
썸에이지 (208640)	552	-26	-4.5	582	606	540	8,816,505	4,981,894,453
포톤 (208710)	2,095	-5	-.24	2,090	2,145	2,065	29,071	61,279,680
엔지스테크널러지 (208860)	1,889	88	4.89	1,801	1,920	1,785	53,481	99,856,985
와이제이링크 (209640)	7,520	90	1.21	7,430	7,710	7,340	142,447	1,067,113,315
캔버스엔 (210120)	1,132	-11	-.96	1,143	1,155	1,074	1,406,923	1,557,385,619
인카금융서비스 (211050)	11,730	-480	-3.93	12,240	12,390	11,710	83,146	986,889,410
AP위성 (211270)	12,050	410	3.52	11,640	12,050	11,560	30,170	358,527,195
네오오토 (212560)	5,520	-70	-1.25	5,650	5,650	5,500	29,726	165,531,055
아이에스티이 (212710)	8,490	490	6.13	8,000	8,550	8,000	120,318	1,004,908,920
덕산네오룩스 (213420)	45,750	-400	-.87	46,150	46,300	44,700	182,737	8,288,164,300
클래시스 (214150)	52,900	800	1.54	52,100	53,600	51,900	189,437	10,000,836,750
헥토이노베이션 (214180)	15,150	30	.2	15,120	15,850	14,850	46,364	694,662,590
라파스 (214260)	14,100	70	.5	13,960	14,160	13,920	7,982	112,094,610
FSN (214270)	2,645	-145	-5.2	2,810	2,840	2,645	575,124	1,560,974,139
케어젠 (214370)	53,000	700	1.34	52,800	53,800	50,900	92,756	4,865,846,850
아이쓰리시스템 (214430)	86,200	2000	2.38	87,000	87,500	83,200	50,521	4,325,880,900
파마리서치 (214450)	655,000	-4000	-.61	660,000	669,000	645,000	62,985	41,212,722,500
더바이오메드 (214610)	4,710	95	2.06	4,615	4,930	4,615	12,527	59,397,800
디알텍 (214680)	1,979	59	3.07	1,950	1,988	1,920	379,383	744,508,630
골프존 (215000)	62,100	100	.16	62,000	62,300	61,600	7,353	454,707,700
솔디펜스 (215090)	760	18	2.43	752	776	739	761,241	573,017,466
로보로보 (215100)	4,960	160	3.33	4,850	4,990	4,815	405,873	1,991,323,890
메가스터디교육 (215200)	45,800	-300	-.65	45,900	46,600	45,100	20,677	945,679,225
우리산업 (215360)	8,450	-10	-.12	8,410	8,510	8,380	12,068	101,691,270
우정바이오 (215380)	1,619	28	1.76	1,575	1,624	1,563	109,667	173,633,741
토박스코리아 (215480)	2,265	-45	-1.95	2,300	2,335	2,255	19,501	44,537,797
신라젠 (215600)	2,895	0	0	2,940	2,945	2,875	297,230	862,924,404
이노인스트루먼트 (215790)	442	-3	-.67	445	452	440	54,534	24,265,571
인크로스 (216050)	7,710	30	.39	7,680	7,750	7,620	13,443	103,425,260
제테마 (216080)	6,020	50	.84	5,950	6,040	5,860	44,890	266,522,670
제너셈 (217190)	7,620	30	.4	7,550	7,760	7,380	40,534	307,327,080
넵튠 (217270)	6,120	-90	-1.45	6,220	6,290	6,070	67,581	413,656,510
싸이토젠 (217330)	2,660	-35	-1.3	2,695	2,705	2,630	24,212	64,371,162
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,305	240	11.62	2,215	2,515	2,140	22,541,778	53,875,027,880
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,221	28	2.35	1,172	1,241	1,080	1,634,099	1,906,999,615
원익피앤이 (217820)	2,645	20	.76	2,600	2,660	2,600	87,414	229,968,635
미래생명자원 (218150)	3,445	75	2.23	3,360	3,445	3,360	31,832	108,440,855
RFHIC (218410)	24,950	-100	-.4	25,350	25,400	24,300	147,142	3,632,368,625
타이거일렉 (219130)	17,770	1590	9.83	16,500	18,500	16,500	176,501	3,164,865,030
링크제니시스 (219420)	5,040	145	2.96	4,930	5,060	4,905	60,331	300,538,985
디와이디 (219550)	343	24	7.52	322	398	310	5,364,892	1,924,907,002
한국비티비 (219750)	1,106	-4	-.36	1,109	1,119	1,100	62,005	68,548,287
퓨쳐켐 (220100)	19,210	810	4.4	18,500	19,500	18,220	431,452	8,196,931,860
핸디소프트 (220180)	2,695	20	.75	2,660	2,705	2,630	12,755	33,912,750
켐트로스 (220260)	3,845	35	.92	3,820	3,860	3,785	57,271	219,070,113
유투바이오 (221800)	3,110	20	.65	3,060	3,110	3,060	15,256	47,159,495
하이즈항공 (221840)	2,365	-110	-4.44	2,475	2,475	2,330	159,617	378,105,872
케이디켐 (221980)	11,250	-50	-.44	11,290	11,290	11,160	609	6,827,230
코스맥스엔비티 (222040)	3,535	15	.43	3,540	3,560	3,475	21,624	76,018,173
씨아이에스 (222080)	6,670	30	.45	6,720	6,720	6,570	152,232	1,009,457,300
팬젠 (222110)	6,080	110	1.84	5,940	6,100	5,900	16,447	98,320,090
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	808	4	.5	818	818	799	16,199	13,021,700
심텍 (222800)	24,500	250	1.03	24,500	25,000	24,400	172,023	4,231,320,275
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,605	25	.7	3,555	3,680	3,555	21,864	78,545,870
드림씨아이에스 (223250)	3,470	45	1.31	3,420	3,565	3,400	386,125	1,337,766,346
사토시홀딩스 (223310)	3,095	-5	-.16	3,100	3,165	3,030	253,524	786,104,470
더코디 (224060)	2,905	45	1.57	2,805	2,975	2,805	13,400	38,604,148
에이텍모빌리티 (224110)	10,710	90	.85	10,640	10,800	10,400	18,438	196,187,845
LK삼양 (225190)	1,535	-20	-1.29	1,540	1,577	1,535	211,542	328,558,212
제놀루션 (225220)	2,430	45	1.89	2,390	2,440	2,365	96,739	233,005,820
케이엠제약 (225430)	674	37	5.81	637	680	637	139,452	91,370,819
HC보광산업 (225530)	3,440	35	1.03	3,440	3,445	3,400	10,508	36,022,555
넥슨게임즈 (225570)	13,860	40	.29	13,820	13,990	13,770	44,971	622,022,415
패션플랫폼 (225590)	881	5	.57	873	885	871	47,168	41,326,070
신테카바이오 (226330)	5,610	250	4.66	5,450	5,700	5,450	57,622	323,115,120
본느 (226340)	813	4	.49	811	833	800	73,605	59,361,113
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,670	520	7.27	7,260	7,770	7,220	628,369	4,714,837,120
엠디바이스 (226590)	11,420	120	1.06	11,540	12,050	11,300	437,693	5,139,716,975
올릭스 (226950)	76,400	17600	29.93	61,000	76,400	60,400	6,446,720	464,086,550,100
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,012	1	.1	1,051	1,051	1,002	18,640	19,048,667
엔투텍 (227950)	467	11	2.41	469	469	452	628,999	289,515,678
동양파일 (228340)	1,889	-21	-1.1	1,910	1,973	1,885	15,386	29,626,984
레이 (228670)	6,010	80	1.35	5,890	6,030	5,870	41,509	246,481,860
지노믹트리 (228760)	20,300	350	1.75	19,900	20,500	19,370	161,925	3,216,832,130
레이언스 (228850)	6,010	30	.5	6,130	6,130	5,910	3,417	20,360,645
젠큐릭스 (229000)	1,593	-16	-.99	1,592	1,630	1,592	22,126	35,686,780
에치에프알 (230240)	16,220	30	.19	16,060	16,490	15,880	32,265	518,285,040
에코마케팅 (230360)	12,840	-730	-5.38	13,410	13,740	12,750	321,582	4,204,764,585
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,380	180	1.76	10,290	10,400	10,170	241,967	2,491,988,395
라온테크 (232680)	7,760	240	3.19	7,520	7,850	7,520	257,917	1,991,845,330
아이티센피엔에스 (232830)	2,325	15	.65	2,310	2,380	2,265	25,493	58,429,775
싸이닉솔루션 (234030)	7,520	-120	-1.57	7,790	7,790	7,390	177,438	1,328,822,060
폴라리스세원 (234100)	1,228	7	.57	1,206	1,236	1,206	209,495	256,521,139
에스트래픽 (234300)	3,835	-5	-.13	3,830	3,880	3,800	140,332	535,744,342
헥토파이낸셜 (234340)	15,310	-420	-2.67	15,660	15,800	15,210	192,242	2,976,290,920
녹십자웰빙 (234690)	8,840	200	2.31	8,680	8,910	8,620	66,231	583,619,250
자이글 (234920)	5,180	110	2.17	5,250	5,250	5,090	29,066	149,477,515
메드팩토 (235980)	4,230	135	3.3	4,095	4,390	4,095	309,917	1,327,971,528
슈프리마 (236200)	31,500	500	1.61	31,650	31,800	31,050	11,951	374,382,025
엔비티 (236810)	3,180	75	2.42	3,170	3,190	3,115	69,653	218,927,720
에스티팜 (237690)	95,700	2900	3.13	93,100	96,700	92,300	246,485	23,392,374,450
피앤씨테크 (237750)	4,640	25	.54	4,600	4,650	4,560	13,794	63,520,829
플레이디 (237820)	5,020	20	.4	5,040	5,050	4,990	17,440	87,412,085
클리오 (237880)	13,990	10	.07	14,070	14,070	13,760	88,006	1,220,995,900
앤디포스 (238090)	1,819	2	.11	1,825	1,826	1,800	20,772	37,740,978
얼라인드 (238120)	3,280	70	2.18	3,210	3,285	3,210	22,397	72,914,370
비피도 (238200)	4,150	65	1.59	4,085	4,170	4,010	17,849	73,112,960
힘스 (238490)	3,915	75	1.95	3,840	4,005	3,785	70,620	275,300,681
이스트에이드 (239340)	2,190	100	4.78	2,175	2,305	2,100	273,190	603,119,442
에이치엘사이언스 (239610)	11,130	80	.72	11,250	11,340	11,070	895	10,023,230
피엔에이치테크 (239890)	5,930	180	3.13	5,770	5,930	5,770	82,429	482,435,515
동방메디컬 (240550)	10,180	10	.1	10,190	10,290	10,050	61,167	621,585,840
유진테크놀로지 (240600)	4,555	30	.66	4,525	4,580	4,480	24,797	112,172,381
원익IPS (240810)	38,300	-1000	-2.54	39,450	39,500	38,050	323,863	12,499,934,075
DSC인베스트먼트 (241520)	6,360	0	0	6,360	6,490	6,340	135,634	866,622,475
유니테크노 (241690)	3,375	55	1.66	3,330	3,475	3,330	460,437	1,563,361,380
코스메카코리아 (241710)	58,600	-2200	-3.62	60,700	60,800	56,800	164,639	9,570,146,700
메카로 (241770)	12,300	100	.82	12,300	12,320	12,110	8,806	107,190,250
티이엠씨씨엔에스 (241790)	6,790	90	1.34	6,700	6,810	6,660	25,102	169,183,740
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,970	130	1.47	8,760	9,030	8,760	20,084	179,522,485
나무기술 (242040)	1,405	-2	-.14	1,412	1,414	1,386	39,165	54,559,270
휴온스 (243070)	31,050	650	2.14	30,400	31,200	30,200	40,867	1,258,407,175
신흥에스이씨 (243840)	4,380	-5	-.11	4,410	4,450	4,315	139,880	610,610,572
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)	1,390	0	0	1,385	1,398	1,374	66,504	92,026,198
티앤알바이오팹 (246710)	2,720	65	2.45	2,665	2,740	2,595	151,352	401,947,065
아스타 (246720)	5,990	0	0	6,040	6,040	5,920	7,660	45,646,860
SCL사이언스 (246960)	2,495	-50	-1.96	2,615	2,615	2,495	37,478	94,914,765
에코프로비엠 (247540)	119,700	-200	-.17	120,000	120,450	117,300	327,687	39,041,444,900
나노씨엠에스 (247660)	4,910	0	0	4,910	4,920	4,810	6,148	29,985,560
보라티알 (250000)	9,310	-20	-.21	9,340	9,340	9,280	2,869	26,709,080
모비스 (250060)	2,950	-15	-.51	2,965	3,100	2,850	5,371,440	15,957,694,673
예선테크 (250930)	426	-20	-4.48	446	446	408	434,753	186,340,781
바이오에프디엔씨 (251120)	18,330	-70	-.38	18,400	18,690	18,230	41,661	765,162,470
와이엠티 (251370)	10,200	160	1.59	10,100	10,330	9,990	24,054	243,114,450
브이원텍 (251630)	5,560	70	1.28	5,480	5,580	5,420	80,996	446,832,370
펌텍코리아 (251970)	63,400	-500	-.78	64,600	64,600	61,500	75,241	4,701,033,950
세화피앤씨 (252500)	825	-3	-.36	822	837	822	70,590	58,482,504
샘씨엔에스 (252990)	4,750	-30	-.63	4,760	4,850	4,715	110,100	524,562,384
스튜디오드래곤 (253450)	45,450	-50	-.11	46,100	46,150	45,300	81,116	3,695,069,300
네오셈 (253590)	7,680	-40	-.52	7,660	7,760	7,610	92,635	709,598,005
수젠텍 (253840)	6,960	150	2.2	6,850	7,030	6,750	304,084	2,098,017,560
자비스 (254120)	1,403	3	.21	1,400	1,409	1,381	41,511	58,036,336
미래반도체 (254490)	16,130	-160	-.98	16,290	16,450	15,990	35,382	571,896,155
SG (255220)	2,220	5	.23	2,225	2,265	2,215	833,303	1,863,741,045
야스 (255440)	8,180	400	5.14	7,720	8,290	7,720	37,168	300,370,820
한독크린텍 (256150)	5,910	20	.34	5,960	5,970	5,860	4,981	29,428,460
포인트엔지니어링 (256630)	1,158	0	0	1,146	1,158	1,146	7,549	8,731,678
한국비엔씨 (256840)	4,730	-20	-.42	4,750	4,835	4,700	293,413	1,392,340,117
킵스파마 (256940)	11,230	110	.99	11,200	11,320	11,070	33,521	375,825,300
피엔티엠에스 (257370)	3,210	-35	-1.08	3,245	3,245	3,180	9,705	31,041,834
실리콘투 (257720)	43,600	-550	-1.25	44,150	44,400	43,200	553,558	24,104,098,900
케일럼 (258610)	2,025	-10	-.49	2,020	2,175	1,983	420,292	876,490,940
소프트캠프 (258790)	1,042	10	.97	1,032	1,049	1,021	35,750	36,921,462
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	11,650	0	0	11,680	11,760	11,300	106,037	1,227,942,820
알리코제약 (260660)	4,295	25	.59	4,275	4,365	4,270	44,635	191,754,867
씨티케이 (260930)	5,260	-300	-5.4	5,570	5,610	5,210	310,943	1,653,647,075
에스앤디 (260970)	125,100	-1900	-1.5	128,400	128,400	122,600	25,351	3,146,210,000
덴티스 (261200)	5,750	110	1.95	5,620	5,870	5,620	30,179	172,682,090
차백신연구소 (261780)	2,735	95	3.6	2,645	2,740	2,645	26,100	70,795,830
에이프로 (262260)	5,650	-110	-1.91	5,760	5,820	5,630	32,017	182,338,730
아이퀘스트 (262840)	2,165	30	1.41	2,140	2,205	2,120	27,566	59,698,695
디케이앤디 (263020)	3,040	-5	-.16	3,045	3,050	3,010	27,789	84,302,325
유틸렉스 (263050)	1,537	17	1.12	1,520	1,540	1,511	57,509	87,645,353
덕우전자 (263600)	4,790	65	1.38	4,770	4,800	4,720	14,223	67,527,660
디알젬 (263690)	6,090	160	2.7	5,930	6,090	5,890	104,238	626,657,880
케어랩스 (263700)	5,240	30	.58	5,150	5,290	5,010	65,314	339,273,080
디앤씨미디어 (263720)	15,810	20	.13	15,900	15,900	15,660	34,929	549,905,370
펄어비스 (263750)	32,450	-100	-.31	32,650	32,950	32,200	95,629	3,096,648,400
유에스티 (263770)	2,065	-60	-2.82	2,140	2,140	2,060	24,300	50,405,470
데이타솔루션 (263800)	4,970	50	1.02	4,920	4,995	4,920	41,043	203,317,626
상신전자 (263810)	2,915	5	.17	2,930	2,930	2,880	13,526	39,190,510
지니언스 (263860)	19,310	310	1.63	20,100	20,650	18,700	41,735	809,649,420
휴엠앤씨 (263920)	4,685	95	2.07	4,750	4,750	4,675	4,384	20,595,690
유비쿼스 (264450)	9,010	20	.22	8,990	9,100	8,920	14,590	131,670,750
씨앤지하이테크 (264660)	12,430	-10	-.08	12,320	12,500	12,320	30,688	380,962,375
이랜시스 (264850)	4,950	185	3.88	4,805	4,960	4,800	536,142	2,624,298,800
AP시스템 (265520)	17,230	50	.29	17,350	17,350	17,010	33,138	568,603,275
영화테크 (265560)	7,330	60	.83	7,340	7,360	7,210	10,943	79,717,300
엔에프씨 (265740)	6,720	-680	-9.19	7,280	7,360	6,590	1,029,763	7,199,228,345
나인테크 (267320)	3,295	15	.46	3,265	3,320	3,245	581,375	1,902,234,237
배럴 (267790)	3,945	20	.51	3,925	3,955	3,900	8,091	31,872,360
매일유업 (267980)	35,900	50	.14	35,800	36,000	35,700	2,542	91,110,325
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,074	23	2.19	1,078	1,080	1,047	319,957	341,401,990
에브리봇 (270660)	16,670	800	5.04	15,930	17,500	15,930	433,206	7,351,196,810
뉴트리 (270870)	5,290	0	0	5,300	5,370	5,210	21,483	112,794,620
팸텍 (271830)	1,868	8	.43	1,859	1,897	1,837	46,788	86,823,551
케이엔제이 (272110)	15,710	-220	-1.38	15,930	16,030	15,300	33,544	527,785,480
이녹스첨단소재 (272290)	23,100	-50	-.22	23,200	23,350	22,850	191,579	4,403,911,725
와이즈버즈 (273060)	1,068	-25	-2.29	1,093	1,105	1,053	201,285	216,294,002
와이엠텍 (273640)	8,820	0	0	8,780	8,960	8,780	3,702	32,792,170
켄코아에어로스페이스 (274090)	10,750	130	1.22	10,620	10,850	10,600	42,609	457,983,900
이노시뮬레이션 (274400)	4,510	-10	-.22	4,520	4,550	4,455	12,769	57,312,195
에스에스알 (275630)	3,305	-30	-.9	3,255	3,410	3,255	8,013	26,971,763
스코넥 (276040)	1,720	60	3.61	1,659	1,739	1,657	290,643	496,609,448
한울앤제주 (276730)	2,185	165	8.17	2,020	2,225	2,000	175,686	377,323,920
린드먼아시아 (277070)	5,420	-80	-1.45	5,500	5,580	5,370	38,899	211,731,400
인산가 (277410)	1,239	1	.08	1,238	1,250	1,224	59,291	72,948,488
레인보우로보틱스 (277810)	275,500	7500	2.8	270,000	277,000	270,000	95,259	26,063,311,750
티에스아이 (277880)	5,390	50	.94	5,390	5,400	5,300	21,794	116,448,745
천보 (278280)	40,900	-300	-.73	42,400	42,450	40,750	26,757	1,099,782,225
HLB바이오스텝 (278650)	1,287	41	3.29	1,240	1,288	1,230	101,238	127,297,471
미디어젠 (279600)	11,070	-180	-1.6	11,250	11,320	10,850	6,809	74,706,980
레이크머티리얼즈 (281740)	11,770	0	0	11,900	11,900	11,660	126,933	1,491,655,620
금양그린파워 (282720)	9,010	-80	-.88	8,830	9,200	8,830	9,510	85,237,590
코윈테크 (282880)	12,350	90	.73	12,260	12,440	12,100	32,047	391,061,040
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,480	-420	-2.11	19,860	19,970	19,150	38,758	753,444,725
진영 (285800)	1,993	-7	-.35	1,999	1,999	1,972	55,607	110,336,065
나노실리칸첨단소재 (286750)	1,765	-6	-.34	1,788	1,788	1,736	34,770	60,971,396
인투셀 (287840)	30,800	1100	3.7	30,000	31,375	29,900	363,473	11,148,358,900
파라택시스코리아 (288330)	2,290	50	2.23	2,270	2,365	2,150	1,009,432	2,280,367,465
에스퓨얼셀 (288620)	11,580	-340	-2.85	11,950	12,050	11,510	165,864	1,939,359,345
모아데이타 (288980)	1,089	1	.09	1,088	1,114	1,081	52,896	57,707,055
아이스크림에듀 (289010)	1,820	20	1.11	1,800	1,820	1,800	8,241	14,915,453
SV인베스트먼트 (289080)	1,750	27	1.57	1,724	1,805	1,724	621,096	1,089,067,983
자이언트스텝 (289220)	5,850	70	1.21	5,780	5,930	5,780	13,525	78,995,200
웨이비스 (289930)	8,310	450	5.73	8,050	8,850	7,980	239,422	1,994,821,425
트윔 (290090)	8,330	10	.12	8,400	8,400	8,140	6,486	53,474,525
DH오토리드 (290120)	2,340	-5	-.21	2,345	2,445	2,330	13,466	31,661,170
휴네시온 (290270)	3,665	80	2.23	3,700	3,700	3,600	12,063	43,983,700
신도기연 (290520)	1,595	5	.31	1,591	1,627	1,591	6,875	10,989,466
디케이티 (290550)	8,320	60	.73	8,260	8,320	8,140	112,259	924,858,285
신시웨이 (290560)	7,040	50	.72	7,040	7,130	6,940	5,640	39,674,530
엘앤씨바이오 (290650)	30,300	900	3.06	30,200	30,600	29,200	142,805	4,266,090,825
네오펙트 (290660)	1,193	-7	-.58	1,200	1,242	1,173	123,418	147,662,481
대보마그네틱 (290670)	15,560	50	.32	15,810	15,810	15,500	14,578	227,235,895
소룩스 (290690)	4,865	65	1.35	4,800	4,900	4,785	314,949	1,523,647,652
푸드나무 (290720)	2,140	40	1.9	2,140	2,150	2,080	7,980	16,764,680
액트로 (290740)	5,270	80	1.54	5,280	5,290	5,270	1,285	6,782,580
엔피 (291230)	1,422	-27	-1.86	1,450	1,468	1,419	170,287	243,879,028
압타머사이언스 (291650)	1,195	37	3.2	1,152	1,230	1,152	360,407	433,287,717
핀텔 (291810)	2,195	15	.69	2,180	2,250	2,115	18,362	40,260,795
카카오게임즈 (293490)	15,700	-70	-.44	15,660	16,020	15,590	83,918	1,318,225,990
나우IB (293580)	1,230	26	2.16	1,205	1,236	1,200	281,573	343,610,230
압타바이오 (293780)	7,640	-50	-.65	7,670	7,780	7,590	141,434	1,086,251,135
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	5,170	-310	-5.66	5,520	5,550	5,100	143,794	762,854,035
쿠콘 (294570)	33,900	-500	-1.45	34,800	35,200	33,800	48,457	1,656,565,875
서남 (294630)	3,030	-285	-8.6	3,290	3,340	2,985	4,559,777	14,299,104,959
에이치브이엠 (295310)	26,650	-1200	-4.31	27,800	28,100	26,400	183,045	4,915,587,800
이노룰스 (296640)	6,320	50	.8	6,210	6,370	6,170	7,349	46,081,300
씨에스베어링 (297090)	6,730	250	3.86	6,650	6,770	6,540	51,066	340,854,090
알로이스 (297570)	782	8	1.03	765	782	759	21,071	16,349,551
HB솔루션 (297890)	2,175	0	0	2,175	2,190	2,160	174,561	378,496,286
에스씨엠생명과학 (298060)	972	-21	-2.11	997	998	972	50,923	49,837,993
에이비엘바이오 (298380)	93,000	2500	2.76	91,900	94,000	88,900	720,061	66,244,448,800
더네이쳐홀딩스 (298540)	10,660	-90	-.84	10,660	10,800	10,550	6,004	63,816,250
슈어소프트테크 (298830)	4,715	40	.86	4,675	4,725	4,665	52,059	244,314,225
하나기술 (299030)	22,300	450	2.06	21,900	22,300	21,700	27,850	612,598,325
더블유에스아이 (299170)	1,528	11	.73	1,517	1,571	1,512	613,735	948,675,924
셀리드 (299660)	3,865	0	0	3,870	3,950	3,810	432,155	1,675,997,770
위지윅스튜디오 (299900)	859	-5	-.58	871	872	847	356,639	305,406,022
플리토 (300080)	11,320	240	2.17	11,190	11,460	11,050	78,556	887,257,610
라온피플 (300120)	3,660	-45	-1.21	3,705	3,795	3,625	27,775	101,641,015
바이브컴퍼니 (301300)	4,750	425	9.83	4,395	5,050	4,350	178,132	843,790,402
이노메트리 (302430)	7,240	110	1.54	7,040	7,280	7,040	14,806	106,208,800
리메드 (302550)	3,245	5	.15	3,290	3,305	3,200	49,472	160,293,974
지니틱스 (303030)	908	-4	-.44	912	912	870	30,791	27,644,035
프로티아 (303360)	4,965	-85	-1.68	5,000	5,150	4,800	79,850	392,968,108
이노뎁 (303530)	6,250	80	1.3	6,200	6,280	6,100	9,848	60,586,860
동국생명과학 (303810)	4,030	-5	-.12	4,030	4,035	4,000	159,174	639,293,545
솔트룩스 (304100)	31,350	1150	3.81	30,300	32,200	30,300	281,206	8,810,778,800
에스바이오메딕스 (304360)	18,770	690	3.82	18,100	18,800	18,000	31,952	588,742,850
피플바이오 (304840)	1,561	-67	-4.12	1,628	1,693	1,517	239,867	375,980,270
마이크로디지탈 (305090)	11,050	250	2.31	10,890	11,150	10,690	77,289	845,850,570
에스제이그룹 (306040)	4,100	5	.12	4,095	4,120	4,070	5,460	22,289,811
네온테크 (306620)	1,883	27	1.45	1,856	1,888	1,851	82,165	153,494,469
아이엘 (307180)	2,530	15	.6	2,520	2,545	2,495	41,067	102,917,120
원바이오젠 (307280)	5,420	0	0	5,480	5,480	5,360	4,661	25,163,040
국전약품 (307750)	3,945	15	.38	3,935	4,000	3,870	120,707	475,702,938
비투엔 (307870)	1,292	-44	-3.29	1,336	1,395	1,250	237,020	311,224,759
컴퍼니케이 (307930)	6,220	20	.32	6,230	6,270	6,150	46,643	288,954,920
바이젠셀 (308080)	3,865	260	7.21	3,600	3,865	3,580	219,916	824,186,956
형지글로벌 (308100)	1,920	-12	-.62	1,940	1,942	1,894	392,152	750,954,983
셀비온 (308430)	26,300	200	.77	26,400	26,750	24,500	195,332	5,091,589,150
아이티켐 (309710)	18,980	10	.05	19,140	19,140	18,860	36,072	684,708,610
오하임앤컴퍼니 (309930)	2,765	65	2.41	2,780	2,795	2,615	45,312	122,151,365
LB인베스트먼트 (309960)	4,890	15	.31	4,795	4,895	4,790	30,242	145,815,120
애니플러스 (310200)	4,330	-145	-3.24	4,480	4,530	4,325	989,021	4,339,771,098
보로노이 (310210)	124,300	6200	5.25	118,600	126,200	117,800	124,830	15,443,493,300
디와이씨 (310870)	1,308	-33	-2.46	1,337	1,338	1,295	135,018	177,015,214
지오엘리먼트 (311320)	6,340	-50	-.78	6,390	6,510	6,310	16,148	102,818,550
네오크레마 (311390)	10,950	460	4.39	10,650	11,120	10,650	331,680	3,616,074,560
CJ 바이오사이언스 (311690)	10,070	380	3.92	9,690	10,160	9,630	20,307	202,518,445
에이에프더블류 (312610)	1,390	-28	-1.97	1,418	1,420	1,390	34,387	48,150,574
캐리 (313760)	3,150	45	1.45	3,035	3,215	3,035	94,812	297,654,312
지놈앤컴퍼니 (314130)	2,675	200	8.08	2,450	2,715	2,440	338,400	884,089,195
알피바이오 (314140)	6,250	80	1.3	6,160	6,290	6,060	8,033	49,461,510
바이오다인 (314930)	14,000	110	.79	14,070	14,070	13,780	26,068	363,756,875
딥노이드 (315640)	5,570	210	3.92	5,360	5,660	5,360	103,436	572,124,480
라닉스 (317120)	1,522	5	.33	1,517	1,530	1,517	25,797	39,298,010
TS트릴리온 (317240)	224	13	6.16	208	238	208	4,820,743	1,078,444,297
덕산테코피아 (317330)	18,410	0	0	18,600	18,700	18,120	79,657	1,463,357,725
캐리소프트 (317530)	4,255	5	.12	4,250	4,530	4,250	11,059	48,092,180
퀀타매트릭스 (317690)	4,430	-20	-.45	4,445	4,540	4,305	467,747	2,060,749,449
엑스페릭스 (317770)	3,625	5	.14	3,620	3,710	3,575	222,573	806,995,320
에스피시스템스 (317830)	9,380	0	0	9,540	10,140	9,210	3,820,703	36,843,696,720
대모 (317850)	7,290	90	1.25	7,200	7,300	7,160	24,065	174,424,640
엔바이오니아 (317870)	13,000	-280	-2.11	13,130	13,320	12,940	21,555	282,240,660
KBG (318000)	4,870	80	1.67	4,800	4,880	4,745	51,590	248,031,575
팜스빌 (318010)	3,965	10	.25	4,005	4,060	3,900	38,562	152,917,488
포인트모바일 (318020)	4,500	0	0	4,500	4,595	4,435	28,262	126,317,210
그래피 (318060)	9,650	140	1.47	9,550	10,180	9,530	632,382	6,211,429,035
셀바이오휴먼텍 (318160)	10,190	-310	-2.95	10,500	10,790	9,930	201,781	2,051,792,920
비비씨 (318410)	8,730	-140	-1.58	8,780	8,840	8,680	21,291	185,762,430
현대무벡스 (319400)	6,050	1395	29.97	4,890	6,050	4,850	32,433,420	189,284,861,513
피에스케이 (319660)	23,150	-400	-1.7	23,600	23,750	22,950	497,520	11,586,704,050
한울반도체 (320000)	2,190	5	.23	2,185	2,200	2,135	118,558	256,159,419
프로이천 (321260)	2,180	20	.93	2,145	2,195	2,140	317,830	689,339,305
센서뷰 (321370)	1,291	3	.23	1,288	1,303	1,249	266,354	337,976,258
티움바이오 (321550)	5,170	160	3.19	4,960	5,190	4,960	22,714	116,354,800
아티스트컴퍼니 (321820)	5,840	-20	-.34	5,880	5,930	5,750	9,892	57,682,010
LS티라유텍 (322180)	5,480	240	4.58	5,240	5,500	5,240	205,748	1,111,684,470
오로스테크놀로지 (322310)	20,550	200	.98	20,200	20,850	20,200	30,968	636,373,900
제이엘케이 (322510)	6,100	270	4.63	5,850	6,130	5,830	76,177	459,334,195
코퍼스코리아 (322780)	1,519	-46	-2.94	1,566	1,616	1,488	915,028	1,392,355,375
태성 (323280)	26,500	-300	-1.12	26,950	27,150	25,700	241,391	6,360,267,150
다원넥스뷰 (323350)	6,490	-10	-.15	6,440	6,670	6,310	10,731	68,693,025
박셀바이오 (323990)	8,900	240	2.77	8,750	8,960	8,670	35,845	316,314,015
RF머트리얼즈 (327260)	6,870	-80	-1.15	6,950	7,150	6,840	46,677	326,703,640
루닛 (328130)	40,300	2700	7.18	37,600	40,600	35,900	400,652	15,823,377,050
솔트웨어 (328380)	996	1	.1	994	1,004	986	28,053	27,836,865
위더스제약 (330350)	7,350	170	2.37	7,130	7,350	7,110	24,732	178,236,550
스톤브릿지벤처스 (330730)	4,250	-20	-.47	4,295	4,295	4,225	17,757	75,312,157
네패스아크 (330860)	14,720	350	2.44	14,370	14,720	14,310	17,926	259,928,440
포커스에이아이 (331380)	2,030	0	0	2,040	2,085	1,995	38,444	78,160,618
밸로프 (331520)	604	13	2.2	591	604	591	90,606	54,134,534
아우토크립트 (331740)	14,090	1060	8.14	13,100	15,000	12,870	1,013,332	14,486,561,295
셀레믹스 (331920)	2,945	45	1.55	2,890	2,945	2,875	5,628	16,428,264
누보 (332290)	1,329	9	.68	1,318	1,354	1,310	366,752	490,179,188
아이디피 (332370)	5,300	-110	-2.03	5,500	5,530	5,290	11,264	61,008,450
PS일렉트로닉스 (332570)	4,660	-170	-3.52	4,820	4,830	4,575	3,048,265	14,245,130,194
모코엠시스 (333050)	1,418	-8	-.56	1,417	1,425	1,408	31,002	43,896,849
일승 (333430)	6,180	210	3.52	6,060	6,720	6,060	11,796,856	75,591,622,125
엔시스 (333620)	7,150	130	1.85	7,050	7,150	6,980	11,395	80,255,610
프레스티지바이오로직스 (334970)	3,500	100	2.94	3,420	3,525	3,400	65,519	227,477,025
프리시젼바이오 (335810)	2,995	75	2.57	2,915	3,000	2,915	13,869	41,036,730
윙스풋 (335870)	2,340	-20	-.85	2,360	2,450	2,295	49,511	117,952,463
비올 (335890)	12,500	0	0	12,540	12,540	12,500	13,887	173,599,300
웨이버스 (336060)	1,099	-29	-2.57	1,118	1,131	1,093	317,822	352,361,129
원텍 (336570)	10,000	-450	-4.31	10,520	10,550	9,900	1,207,194	12,204,936,855
탑런토탈솔루션 (336680)	4,050	100	2.53	3,900	4,080	3,900	45,205	180,361,500
젝시믹스 (337930)	5,310	-50	-.93	5,330	5,400	5,210	173,487	916,972,245
뷰노 (338220)	22,600	2700	13.57	20,550	22,900	20,450	531,686	11,676,206,200
와이바이오로직스 (338840)	12,580	1090	9.49	11,590	13,080	11,590	1,026,430	12,875,498,765
아이비김영 (339950)	2,010	34	1.72	1,972	2,020	1,972	58,300	116,370,712
다보링크 (340360)	1,600	0	0	1,600	1,652	1,564	206,964	330,619,635
세림B&G (340440)	1,541	-22	-1.41	1,545	1,558	1,520	129,817	198,729,217
지씨지놈 (340450)	7,400	40	.54	7,320	7,440	7,320	45,070	332,400,830
티앤엘 (340570)	53,100	1600	3.11	51,600	53,100	51,600	23,965	1,254,038,300
시선AI (340810)	3,320	20	.61	3,300	3,390	3,260	69,764	231,257,447
유일에너테크 (340930)	1,662	32	1.96	1,634	1,662	1,610	113,105	185,349,263
이노진 (344860)	1,730	-3	-.17	1,751	1,760	1,720	7,386	12,752,234
센코 (347000)	2,500	0	0	2,485	2,525	2,425	986,536	2,442,438,058
스피어 (347700)	11,150	270	2.48	10,900	11,230	10,770	214,319	2,356,634,910
피엔케이피부임상연구센타 (347740)	3,085	-25	-.8	3,125	3,160	3,055	158,098	489,782,510
핌스 (347770)	2,020	56	2.85	1,960	2,030	1,950	131,214	262,385,995
디앤디파마텍 (347850)	157,100	16900	12.05	142,300	165,500	140,400	2,407,847	376,883,229,700
알체라 (347860)	2,820	120	4.44	2,700	2,960	2,700	943,052	2,679,698,205
엠투아이 (347890)	6,310	10	.16	6,490	6,580	6,180	508,198	3,236,134,665
모비릭스 (348030)	4,015	-145	-3.49	4,160	4,160	4,015	1,907	7,772,709
큐라티스 (348080)	1,045	15	1.46	1,025	1,085	1,000	956,484	998,393,364
고바이오랩 (348150)	6,760	1000	17.36	5,770	7,290	5,570	9,380,018	63,680,041,805
넥스틴 (348210)	41,500	500	1.22	41,000	41,500	40,750	22,964	943,379,650
뉴로메카 (348340)	25,200	1950	8.39	24,150	25,500	23,850	474,330	11,741,093,875
위드텍 (348350)	8,470	20	.24	8,450	8,520	8,300	22,970	193,273,970
엔켐 (348370)	71,100	-300	-.42	72,500	72,600	69,500	168,249	11,909,872,250
넥사다이내믹스 (351320)	1,491	-22	-1.45	1,502	1,538	1,480	95,661	143,451,167
이삭엔지니어링 (351330)	7,690	290	3.92	7,460	8,860	7,230	4,205,173	34,870,484,310
차이커뮤니케이션 (351870)	6,360	-120	-1.85	6,430	6,580	6,200	15,706	99,890,190
스톰테크 (352090)	3,670	20	.55	3,620	3,710	3,620	31,743	116,071,260
씨앤씨인터내셔널 (352480)	41,150	-1750	-4.08	43,650	43,650	40,800	78,467	3,240,286,675
씨앤투스 (352700)	2,640	15	.57	2,620	2,675	2,590	5,754	15,162,620
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,240	10	.24	4,295	4,295	4,210	3,310	13,993,420
인바이오 (352940)	2,245	0	0	2,240	2,295	2,190	17,746	39,319,020
휴럼 (353190)	767	-6	-.78	773	783	756	100,151	76,650,936
오토앤 (353590)	3,170	105	3.43	3,065	3,190	3,050	11,606	36,136,740
이지바이오 (353810)	5,460	50	.92	5,410	5,470	5,340	95,771	517,805,460
엔젠바이오 (354200)	1,776	-1	-.06	1,778	1,793	1,770	34,464	61,300,677
알멕 (354320)	22,350	-100	-.45	22,300	22,900	22,250	5,306	118,892,250
코스텍시스 (355150)	10,680	-450	-4.04	11,180	11,180	10,560	75,262	815,761,980
크라우드웍스 (355390)	6,020	180	3.08	5,810	6,130	5,810	273,928	1,641,348,905
에이텀 (355690)	8,870	370	4.35	8,600	9,320	8,200	550,896	4,874,256,585
엑스게이트 (356680)	7,050	30	.43	7,060	7,200	7,000	139,779	990,186,065
티엘비 (356860)	28,800	-750	-2.54	29,650	29,700	28,700	252,584	7,337,227,325
싸이버원 (356890)	3,140	40	1.29	3,345	3,450	3,140	312,875	1,018,742,978
에이치피오 (357230)	2,520	15	.6	2,505	2,550	2,505	41,731	105,578,082
석경에이티 (357550)	54,100	-600	-1.1	54,700	55,000	53,900	4,538	245,915,200
아모센스 (357580)	9,050	-40	-.44	9,190	9,190	8,640	267,489	2,377,071,840
솔브레인 (357780)	204,000	-3000	-1.45	209,000	209,500	202,500	24,665	5,043,812,750
SKAI (357880)	2,050	50	2.5	2,000	2,105	1,985	431,056	881,690,673
지아이이노베이션 (358570)	16,420	820	5.26	15,600	16,570	15,460	407,955	6,582,701,585
씨엔알리서치 (359090)	996	-4	-.4	997	1,000	981	107,896	106,926,078
탑머티리얼 (360070)	20,650	-550	-2.59	21,150	21,250	20,350	49,495	1,020,813,250
코셈 (360350)	7,650	150	2	7,500	7,720	7,350	7,609	57,453,730
제노코 (361390)	16,340	590	3.75	15,750	16,360	15,750	25,718	412,261,400
알비더블유 (361570)	2,240	90	4.19	2,140	2,245	2,120	95,930	211,583,825
삼영에스앤씨 (361670)	4,070	5	.12	4,035	4,072	4,015	3,817	15,432,683
청담글로벌 (362320)	8,010	-730	-8.35	8,670	8,670	7,800	1,964,520	15,947,567,305
드림인사이트 (362990)	2,270	80	3.65	2,190	2,340	2,185	183,577	418,718,688
진시스템 (363250)	4,710	-35	-.74	4,745	4,750	4,655	23,153	108,809,453
모비데이즈 (363260)	1,843	7	.38	1,837	1,876	1,733	261,759	480,225,423
에이아이코리아 (364950)	9,310	650	7.51	8,680	9,400	8,570	629,779	5,727,250,565
큐라클 (365270)	3,755	105	2.88	3,660	3,810	3,635	157,842	587,209,355
에스와이스틸텍 (365330)	4,510	45	1.01	4,425	4,530	4,425	213,278	956,451,220
성일하이텍 (365340)	35,200	600	1.73	35,250	35,350	34,500	12,393	433,254,250
하이딥 (365590)	623	2	.32	612	624	606	83,085	51,044,056
브이씨 (365900)	3,550	20	.57	3,510	3,565	3,500	6,478	22,837,705
공구우먼 (366030)	4,265	60	1.43	4,205	4,265	4,170	24,916	104,680,890
플래티어 (367000)	4,485	-60	-1.32	4,490	4,550	4,415	6,322	28,215,790
아이씨에이치 (368600)	2,370	-65	-2.67	2,435	2,435	2,310	51,056	120,506,990
파이버프로 (368770)	6,030	200	3.43	5,850	6,030	5,850	31,563	188,957,270
오에스피 (368970)	2,415	-15	-.62	2,400	2,480	2,285	24,862	58,819,176
블리츠웨이엔터테인먼트 (369370)	1,227	2	.16	1,225	1,258	1,218	23,795	29,230,671
퓨런티어 (370090)	13,150	140	1.08	13,010	13,270	12,980	13,928	182,430,990
풍원정밀 (371950)	11,580	0	0	11,580	11,990	11,260	20,602	234,686,320
윤성에프앤씨 (372170)	29,400	-150	-.51	29,300	29,950	29,200	10,006	294,274,600
큐로셀 (372320)	38,650	2650	7.36	36,050	39,000	35,600	144,679	5,470,454,725
아이티아이즈 (372800)	6,300	-150	-2.33	6,410	6,410	6,130	15,953	98,889,235
엑셀세라퓨틱스 (373110)	2,720	-10	-.37	2,730	2,785	2,650	54,348	147,068,960
데이원컴퍼니 (373160)	6,270	40	.64	6,250	6,350	6,160	16,184	101,200,720
엠아이큐브솔루션 (373170)	7,960	140	1.79	7,790	8,250	7,790	5,360	43,095,050
엑스플러스 (373200)	585	15	2.63	565	590	550	556,289	312,445,344
피코그램 (376180)	3,050	-10	-.33	3,045	3,075	3,010	98,558	298,608,495
에이치이엠파마 (376270)	19,520	500	2.63	19,020	19,600	18,910	23,997	465,636,660
씨유테크 (376290)	3,140	-15	-.48	3,205	3,205	3,085	11,430	35,702,750
디어유 (376300)	50,300	0	0	50,300	50,900	49,800	85,227	4,287,924,050
로킷헬스케어 (376900)	14,500	300	2.11	14,340	14,620	14,120	83,540	1,200,810,390
노을 (376930)	2,075	-20	-.95	2,100	2,130	2,025	522,734	1,077,808,794
원티드랩 (376980)	4,125	120	3	4,005	4,125	4,005	36,849	150,420,702
비트맥스 (377030)	3,935	80	2.08	3,860	3,950	3,835	202,651	790,030,403
프롬바이오 (377220)	1,707	7	.41	1,700	1,711	1,689	66,193	112,519,654
이지트로닉스 (377330)	4,025	15	.37	4,010	4,145	3,980	12,340	49,583,905
리파인 (377450)	16,560	440	2.73	16,160	16,850	16,160	34,153	564,239,140
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	19,050	540	2.92	18,520	19,060	18,520	25,594	483,600,080
필에너지 (378340)	12,320	40	.33	12,250	12,420	12,200	40,372	494,277,085
샤페론 (378800)	2,180	-10	-.46	2,200	2,220	2,160	390,389	853,927,547
옵티코어 (380540)	1,399	0	0	1,454	1,514	1,378	140,879	199,224,205
뉴로핏 (380550)	12,840	2540	24.66	10,400	13,380	10,400	9,199,231	114,306,979,995
제닉스로보틱스 (381620)	9,220	950	11.49	9,170	9,770	8,950	5,337,134	49,572,956,695
온코크로스 (382150)	9,120	390	4.47	8,620	9,250	8,620	68,746	619,106,440
지아이텍 (382480)	2,060	-10	-.48	2,070	2,070	2,045	31,147	63,960,430
지앤비에스 에코 (382800)	3,020	-20	-.66	3,010	3,045	2,980	115,960	348,275,310
원준 (382840)	8,690	110	1.28	8,710	8,730	8,550	14,591	126,096,665
범한퓨얼셀 (382900)	25,550	-1250	-4.66	26,400	27,050	25,400	725,358	18,899,610,300
에코프로에이치엔 (383310)	24,000	100	.42	23,900	24,300	23,750	28,788	689,386,475
디티앤씨알오 (383930)	3,040	15	.5	2,995	3,050	2,950	34,796	104,571,029
코어라인소프트 (384470)	4,865	155	3.29	4,710	4,865	4,700	92,928	448,102,758
파인메딕스 (387570)	7,870	420	5.64	8,100	9,200	7,780	3,394,345	29,144,884,770
지투파워 (388050)	8,580	200	2.39	8,430	8,640	8,420	133,992	1,142,385,725
지에프씨생명과학 (388610)	17,720	-90	-.51	18,010	18,400	17,460	123,598	2,195,688,630
유일로보틱스 (388720)	74,100	3700	5.26	71,500	74,500	70,300	132,094	9,577,168,350
라이콤 (388790)	2,150	-10	-.46	2,145	2,180	2,135	39,088	83,910,970
파로스아이바이오 (388870)	5,600	190	3.51	5,430	5,690	5,430	31,632	176,697,505
자람테크놀로지 (389020)	34,300	250	.73	34,050	34,400	33,700	8,534	290,425,050
지니너스 (389030)	1,685	180	11.96	1,569	1,900	1,500	2,174,099	3,774,354,403
포바이포 (389140)	13,730	170	1.25	13,520	13,790	13,500	63,110	860,671,170
대명에너지 (389260)	21,300	200	.95	21,100	21,400	20,850	31,786	672,277,650
인벤티지랩 (389470)	42,650	1300	3.14	42,600	44,650	41,550	548,224	23,559,150,450
에스비비테크 (389500)	22,300	2050	10.12	20,500	22,650	20,500	190,391	4,152,574,925
넥스트바이오메디컬 (389650)	66,400	2800	4.4	64,200	68,800	62,000	143,435	9,420,204,100
유디엠텍 (389680)	602	4	.67	604	612	592	536,031	322,345,433
코닉오토메이션 (391710)	2,365	135	6.05	2,330	2,545	2,245	10,162,850	24,267,810,503
토마토시스템 (393210)	5,900	0	0	5,900	5,980	5,850	49,751	293,356,330
더블유씨피 (393890)	7,180	-40	-.55	7,240	7,300	7,120	131,344	943,081,385
대진첨단소재 (393970)	5,900	-50	-.84	5,940	6,010	5,810	66,642	392,059,050
오픈엣지테크놀로지 (394280)	11,380	-20	-.18	11,400	11,500	11,290	42,817	486,332,785
쓰리빌리언 (394800)	5,910	310	5.54	5,520	6,280	5,520	1,264,792	7,511,774,070
넥스트칩 (396270)	3,000	-140	-4.46	3,275	3,360	2,950	659,834	2,072,452,985
세아메카닉스 (396300)	3,075	5	.16	3,040	3,115	3,040	305,918	940,394,182
워트 (396470)	7,290	-20	-.27	7,300	7,430	7,290	37,394	274,003,205
에이프릴바이오 (397030)	24,650	1450	6.25	23,200	26,350	22,700	3,184,707	79,817,654,000
애드포러스 (397810)	11,130	130	1.18	11,050	11,840	10,950	419,642	4,762,965,170
에스지헬스케어 (398120)	3,075	5	.16	3,075	3,150	3,055	16,709	51,501,944
가온칩스 (399720)	44,500	450	1.02	43,800	44,700	43,750	40,629	1,799,536,250
코난테크놀로지 (402030)	25,250	450	1.81	24,800	25,550	24,600	30,962	779,227,375
그린리소스 (402490)	11,220	-150	-1.32	11,600	12,000	11,060	539,465	6,202,514,795
우듬지팜 (403490)	1,693	-7	-.41	1,702	1,713	1,661	1,178,055	1,980,794,424
HPSP (403870)	25,750	200	.78	25,800	25,850	25,400	234,383	6,007,813,275
플라즈맵 (405000)	7,850	250	3.29	7,700	7,990	7,700	4,094	31,922,940
큐알티 (405100)	12,080	-100	-.82	12,050	12,170	12,000	11,758	141,546,680
나라셀라 (405920)	2,820	35	1.26	2,830	2,870	2,785	6,709	18,855,855
뷰티스킨 (406820)	11,840	340	2.96	11,500	11,870	11,380	9,030	104,252,700
꿈비 (407400)	6,110	10	.16	6,080	6,180	6,070	82,637	504,987,465
스튜디오미르 (408900)	4,655	-335	-6.71	4,990	5,050	4,590	2,237,045	10,704,941,449
메쎄이상 (408920)	3,455	25	.73	3,410	3,540	3,405	153,533	534,243,825
샌즈랩 (411080)	8,190	410	5.27	9,040	9,260	8,150	1,660,620	14,699,817,515
레이저쎌 (412350)	3,125	105	3.48	3,090	3,140	3,030	40,345	125,064,100
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,790	70	1.04	6,700	7,450	6,610	486,617	3,422,530,525
씨피시스템 (413630)	1,676	-32	-1.87	1,690	1,770	1,676	871,741	1,495,162,322
비아이매트릭스 (413640)	13,020	20	.15	13,010	13,230	12,900	27,254	355,757,790
스튜디오삼익 (415380)	12,150	210	1.76	11,910	12,150	11,750	73,264	878,485,775
신성에스티 (416180)	33,900	-200	-.59	34,100	34,600	33,450	41,279	1,396,698,050
나노팀 (417010)	4,725	50	1.07	4,675	4,800	4,655	56,364	266,513,580
핑거스토리 (417180)	2,300	-15	-.65	2,300	2,330	2,270	101,579	232,937,354
LS머트리얼즈 (417200)	9,900	40	.41	9,870	10,020	9,840	122,018	1,212,273,000
제이아이테크 (417500)	2,990	5	.17	2,985	3,050	2,940	40,688	121,800,420
트루엔 (417790)	8,830	30	.34	8,800	8,870	8,700	17,218	151,112,090
저스템 (417840)	11,430	-10	-.09	11,490	11,630	11,310	48,325	551,390,530
오브젠 (417860)	15,030	160	1.08	14,840	15,470	14,490	36,286	542,721,025
모델솔루션 (417970)	10,650	470	4.62	10,140	10,760	10,140	17,246	182,882,685
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,440	0	0	5,460	5,610	5,260	182,638	981,539,265
KT밀리의서재 (418470)	14,310	160	1.13	14,200	14,390	14,100	11,332	160,808,310
제이오 (418550)	8,320	-80	-.95	8,400	8,440	8,250	71,247	592,070,890
E8 (418620)	3,255	-15	-.46	3,275	3,340	3,255	40,065	131,613,648
삼기에너지솔루션즈 (419050)	2,130	25	1.19	2,095	2,140	2,085	382,975	808,982,571
엔젯 (419080)	6,050	250	4.31	5,800	6,080	5,730	14,198	85,212,600
산돌 (419120)	6,350	50	.79	6,310	6,420	6,140	204,973	1,284,344,445
SAMG엔터 (419530)	54,800	-2100	-3.69	56,600	56,800	54,100	125,860	6,922,485,050
비스토스 (419540)	1,248	-24	-1.89	1,270	1,271	1,237	435,739	546,497,321
제이투케이바이오 (420570)	9,150	50	.55	9,010	9,240	9,010	4,593	41,750,190
기가비스 (420770)	25,950	-350	-1.33	26,600	26,600	25,800	10,128	263,558,650
벨로크 (424760)	971	3	.31	968	983	943	67,988	65,069,317
이뮨온시아 (424870)	5,330	90	1.72	5,200	5,390	5,200	680,228	3,609,953,125
스마트레이더시스템 (424960)	8,160	160	2	8,080	8,200	8,000	33,492	271,494,200
마이크로투나노 (424980)	7,330	-70	-.95	7,400	7,600	7,250	14,264	104,315,220
티이엠씨 (425040)	6,930	70	1.02	6,880	6,990	6,870	22,969	158,839,470
티에프이 (425420)	37,400	-1900	-4.83	39,200	39,200	37,400	77,847	2,960,155,550
시지트로닉스 (429270)	6,050	0	0	6,080	6,090	5,910	21,456	129,022,540
한싹 (430690)	4,910	50	1.03	5,440	5,530	4,900	664,988	3,475,982,387
케이쓰리아이 (431190)	5,100	300	6.25	4,900	5,450	4,850	1,389,468	7,234,629,005
와이랩 (432430)	5,200	40	.78	5,250	5,250	5,100	35,528	182,828,790
케이엔에스 (432470)	10,360	170	1.67	10,190	10,360	10,120	5,013	51,279,700
퀄리타스반도체 (432720)	12,550	220	1.78	12,330	12,690	12,280	35,373	441,541,420
엠에프씨 (432980)	3,750	-50	-1.32	3,885	3,885	3,735	36,180	136,111,835
모니터랩 (434480)	4,055	20	.5	4,415	4,490	4,045	637,463	2,732,080,590
에르코스 (435570)	11,850	-870	-6.84	12,700	12,850	11,780	102,530	1,233,594,165
삼현 (437730)	15,080	630	4.36	14,700	15,910	14,300	3,311,357	50,499,089,095
버넥트 (438700)	4,000	95	2.43	3,905	4,000	3,890	17,125	67,757,553
마녀공장 (439090)	15,950	-240	-1.48	16,120	16,340	15,000	61,242	973,774,030
블루엠텍 (439580)	5,730	250	4.56	5,560	5,890	5,560	2,501,474	14,411,047,760
파두 (440110)	13,890	20	.14	13,700	13,890	13,410	102,902	1,406,692,015
HB인베스트먼트 (440290)	2,120	0	0	2,120	2,140	2,115	39,570	84,050,032
오픈놀 (440320)	4,810	330	7.37	4,480	4,810	4,470	61,448	283,419,840
파인엠텍 (441270)	11,580	-240	-2.03	11,710	11,930	10,840	2,618,606	30,051,311,205
IBKS제21호스팩 (442770)	2,155	-25	-1.15	2,185	2,185	2,150	33,693	72,639,205
미래에셋드림스팩1호 (442900)	10,400	20	.19	10,380	10,410	10,380	47,698	495,896,520
레뷰코퍼레이션 (443250)	11,220	340	3.13	10,820	11,220	10,720	11,329	124,478,440
에스피소프트 (443670)	5,950	60	1.02	5,930	6,010	5,900	34,063	202,988,460
심플랫폼 (444530)	10,080	150	1.51	9,820	10,400	9,820	37,559	380,419,295
유안타제11호스팩 (444920)	2,055	5	.24	2,060	2,060	2,055	2,994	6,152,680
에이직랜드 (445090)	27,750	50	.18	27,500	27,900	27,400	14,153	391,514,000
퓨릿 (445180)	6,310	-10	-.16	6,310	6,360	6,190	25,710	161,089,395
큐리옥스바이오시스템즈 (445680)	42,100	1100	2.68	40,900	42,950	40,550	127,984	5,347,872,125
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,840	50	1.32	3,765	3,840	3,765	55,567	211,559,690
하나26호스팩 (446750)	2,095	10	.48	2,085	2,095	2,085	109,171	228,481,525
지슨 (446840)	1,834	30	1.66	1,835	1,835	1,778	387,754	701,735,130
에코아이 (448280)	13,520	-130	-.95	13,790	14,020	13,430	37,107	507,214,730
하나27호스팩 (448370)	2,085	0	0	2,080	2,085	2,080	13,046	27,135,780
코츠테크놀로지 (448710)	19,820	1020	5.43	19,010	19,830	18,860	121,811	2,371,705,050
삼성스팩8호 (448740)	10,490	20	.19	10,470	10,490	10,460	28,879	302,659,435
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	11,750	250	2.17	11,390	11,750	11,390	46,692	541,674,910
유안타제13호스팩 (449020)	2,100	10	.48	2,095	2,105	2,095	200,627	421,237,208
하이제8호스팩 (450050)	2,065	0	0	2,070	2,070	2,055	8,239	16,972,010
하스 (450330)	6,870	40	.59	6,750	6,940	6,750	9,196	62,753,860
인스웨이브 (450520)	3,890	60	1.57	3,830	3,935	3,830	64,714	251,962,150
유안타제14호스팩 (450940)	2,055	0	0	2,050	2,055	2,050	1,095	2,247,330
아스테라시스 (450950)	9,830	180	1.87	9,680	9,830	9,550	59,368	574,684,790
아이엠티 (451220)	9,730	-20	-.21	9,850	9,900	9,680	30,524	297,477,900
삐아 (451250)	9,580	-30	-.31	9,570	9,680	9,530	15,674	150,465,160
엔에이치스팩29호 (451700)	2,065	10	.49	2,060	2,065	2,060	24,308	50,074,990
컨텍 (451760)	8,440	40	.48	8,490	8,490	8,360	9,088	76,374,210
제이엔비 (452160)	8,210	640	8.45	7,570	9,150	7,500	5,107,694	43,879,044,110
한빛레이저 (452190)	4,570	155	3.51	4,400	4,640	4,400	91,052	413,239,011
민테크 (452200)	2,965	10	.34	2,950	2,975	2,915	77,217	228,006,680
한선엔지니어링 (452280)	7,820	-70	-.89	7,890	8,590	7,780	1,406,812	11,629,033,570
캡스톤파트너스 (452300)	3,030	5	.17	3,030	3,050	3,000	42,899	129,580,682
이닉스 (452400)	10,620	40	.38	10,520	10,750	10,510	50,675	535,879,925
사피엔반도체 (452430)	29,500	-50	-.17	29,900	29,950	29,100	40,797	1,205,513,275
피아이이 (452450)	7,560	40	.53	7,520	7,650	7,490	97,374	734,669,330
상상인제4호스팩 (452670)	2,040	5	.25	2,035	2,040	2,035	22,463	45,718,030
신한제11호스팩 (452980)	2,030	0	0	2,035	2,035	2,030	13,781	28,005,822
그리드위즈 (453450)	18,030	-20	-.11	18,050	18,380	17,710	29,605	531,279,160
에이에스텍 (453860)	20,100	-50	-.25	20,050	20,850	19,850	19,227	386,490,000
하나29호스팩 (454640)	2,085	5	.24	2,080	2,085	2,065	14,156	29,243,580
하나28호스팩 (454750)	2,440	-10	-.41	2,460	2,460	2,435	46,716	114,089,531
케이지에이 (455180)	5,650	140	2.54	5,570	5,670	5,500	123,181	685,923,970
KB제25호스팩 (455250)	2,090	5	.24	2,100	2,100	2,070	11,980	24,875,765
한화플러스제4호스팩 (455310)	2,055	10	.49	2,050	2,055	2,040	6,939	14,225,490
엔젤로보틱스 (455900)	21,800	1050	5.06	21,400	21,900	21,150	51,799	1,117,011,850
에스케이증권제9호스팩 (455910)	2,065	-5	-.24	2,060	2,065	2,050	13,883	28,523,355
아이씨티케이 (456010)	11,760	500	4.44	11,300	12,100	11,300	181,859	2,122,249,625
이엔셀 (456070)	10,430	390	3.88	10,070	10,600	10,050	46,398	483,329,970
지투지바이오 (456160)	146,000	-1000	-.68	150,300	155,500	142,200	332,289	49,343,062,550
교보14호스팩 (456490)	2,165	0	0	2,165	2,165	2,150	316	679,885
한켐 (457370)	9,720	-120	-1.22	9,840	9,880	9,580	130,283	1,260,096,900
우진엔텍 (457550)	24,350	250	1.04	24,050	24,450	23,900	56,469	1,363,604,600
벡트 (457600)	2,895	25	.87	2,935	2,935	2,850	15,135	43,614,004
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,090	5	.24	2,090	2,090	2,090	31	64,790
한국제12호스팩 (458610)	2,095	-30	-1.41	2,145	2,145	2,095	9,085	19,059,640
성우 (458650)	12,430	260	2.14	12,140	12,570	12,140	21,916	269,213,220
씨어스테크놀로지 (458870)	56,400	2200	4.06	55,000	56,900	53,600	225,533	12,516,830,450
위츠 (459100)	6,360	90	1.44	6,350	6,460	6,290	34,106	215,760,065
나우로보틱스 (459510)	19,120	820	4.48	19,350	19,410	18,090	902,970	17,009,804,695
아이빔테크놀로지 (460470)	3,000	15	.5	2,915	3,005	2,915	31,802	94,592,155
에스엠씨지 (460870)	6,640	-30	-.45	6,680	6,770	6,540	73,057	482,326,095
현대힘스 (460930)	27,650	400	1.47	28,000	29,150	27,000	4,853,843	136,459,591,125
피앤에스로보틱스 (460940)	14,560	510	3.63	14,080	14,800	14,060	212,437	3,088,009,350
아이엠비디엑스 (461030)	8,120	280	3.57	7,860	8,150	7,760	32,023	255,470,340
아이스크림미디어 (461300)	19,690	-610	-3	20,250	20,400	19,400	29,169	575,300,730
에이치엠씨제6호스팩 (462020)	2,055	15	.74	2,040	2,055	2,040	374	767,505
뉴키즈온 (462310)	7,610	-260	-3.3	7,940	8,200	7,560	765,021	6,007,710,165
이노스페이스 (462350)	14,200	210	1.5	14,000	14,330	13,960	15,368	216,141,900
라메디텍 (462510)	7,600	750	10.95	6,910	7,950	6,900	481,232	3,652,795,715
더즌 (462860)	5,090	-10	-.2	5,120	5,300	5,080	1,416,038	7,269,787,580
아이지넷 (462980)	2,425	30	1.25	2,385	2,490	2,380	58,803	142,360,538
뉴엔AI (463020)	22,350	300	1.36	22,000	22,500	21,800	70,401	1,563,082,200
모티브링크 (463480)	8,750	-10	-.11	8,820	8,930	8,720	38,993	342,759,880
에스오에스랩 (464080)	10,100	100	1	9,900	10,120	9,900	49,152	493,052,270
티디에스팜 (464280)	9,990	150	1.52	9,870	10,010	9,870	9,845	98,165,955
한국제13호스팩 (464440)	2,115	0	0	2,105	2,115	2,100	129	271,310
아이언디바이스 (464500)	3,020	70	2.37	2,935	3,120	2,935	63,834	194,363,100
닷밀 (464580)	2,800	-25	-.88	2,800	2,890	2,765	164,907	465,510,230
KB제27호스팩 (464680)	2,027	2	.1	2,025	2,030	2,020	8,548	17,308,440
교보15호스팩 (465320)	2,295	-10	-.43	2,320	2,320	2,290	28,255	65,177,825
인스피언 (465480)	6,110	40	.66	6,220	6,400	6,070	45,099	280,300,050
클로봇 (466100)	20,050	1120	5.92	19,210	20,250	19,210	4,710,020	93,231,351,590
사이냅소프트 (466410)	13,680	-140	-1.01	13,950	14,090	13,510	29,987	413,349,700
엔에이치스팩30호 (466910)	2,030	0	0	2,030	2,035	2,025	12,711	25,797,110
IBKS제23호스팩 (467930)	2,170	0	0	2,170	2,170	2,170	397	861,490
프로티나 (468530)	17,930	-140	-.77	18,150	18,250	17,740	589,194	10,616,859,535
유진스팩10호 (468760)	2,110	5	.24	2,105	2,110	2,105	25	52,725
IBKS제24호스팩 (469480)	2,145	0	0	2,160	2,160	2,145	3,226	6,919,885
아이비젼웍스 (469750)	1,350	-32	-2.32	1,370	1,506	1,323	4,738,983	6,748,201,376
하나30호스팩 (469880)	2,045	5	.25	2,035	2,045	2,035	25	51,010
하나31호스팩 (469900)	2,045	0	0	2,040	2,045	2,035	1,508	3,069,575
대신밸런스제17호스팩 (471050)	2,150	-10	-.46	2,155	2,155	2,140	777	1,664,380
셀로맥스사이언스 (471820)	5,860	-80	-1.35	5,970	6,060	5,800	45,494	269,999,000
신영스팩10호 (472220)	2,160	-5	-.23	2,165	2,165	2,160	2,249	4,859,040
에스케이증권제11호스팩 (472230)	2,035	5	.25	2,025	2,035	2,025	10,878	22,082,315
폰드그룹 (472850)	9,640	110	1.15	9,350	9,720	9,350	55,978	533,549,950
에스케이증권제12호스팩 (473000)	2,050	10	.49	2,040	2,050	2,025	429	875,295
유안타제15호스팩 (473050)	2,010	0	0	2,010	2,010	2,007	31,927	64,170,270
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,045	5	.25	2,030	2,045	2,030	55	112,290
노머스 (473980)	34,500	700	2.07	34,100	34,950	33,250	149,258	5,123,866,225
루미르 (474170)	7,470	210	2.89	7,310	7,510	7,310	45,437	337,700,080
유안타제16호스팩 (474490)	2,000	1	.05	1,999	2,000	1,999	1,020	2,039,908
RF시스템즈 (474610)	4,425	85	1.96	4,300	4,455	4,300	76,300	335,279,920
링크솔루션 (474650)	23,200	800	3.57	22,450	23,300	22,200	44,229	1,002,392,250
신한제12호스팩 (474660)	2,065	-10	-.48	2,065	2,065	2,060	1,220	2,517,255
신한제13호스팩 (474930)	2,100	-10	-.47	2,110	2,110	2,100	2,057	4,332,275
엔알비 (475230)	11,770	-100	-.84	11,950	11,970	11,360	360,765	4,187,286,120
하나32호스팩 (475240)	2,110	0	0	2,110	2,110	2,105	76	160,120
하나33호스팩 (475250)	2,085	0	0	2,090	2,090	2,085	1,031	2,153,930
씨메스 (475400)	24,800	2750	12.47	22,850	25,100	22,750	618,455	14,733,104,925
키스트론 (475430)	4,700	-340	-6.75	4,750	4,805	4,600	516,062	2,421,680,064
미트박스 (475460)	10,470	20	.19	10,400	10,620	10,400	35,662	374,397,350
에이럭스 (475580)	10,040	40	.4	10,010	10,100	9,910	66,698	665,489,000
에스켐 (475660)	6,300	250	4.13	6,110	6,340	5,890	117,854	716,294,105
오름테라퓨틱 (475830)	27,900	2700	10.71	25,850	28,450	25,750	424,827	11,667,587,950
토모큐브 (475960)	42,250	-250	-.59	42,500	42,700	40,900	236,851	9,872,271,550
오가노이드사이언스 (476040)	32,100	1450	4.73	31,650	32,300	30,950	78,458	2,479,587,200
온코닉테라퓨틱스 (476060)	26,250	50	.19	26,450	26,950	26,000	261,083	6,911,512,125
M83 (476080)	12,400	-10	-.08	12,370	12,510	12,230	79,698	984,780,595
에이치엠씨제7호스팩 (477340)	1,997	0	0	1,997	1,998	1,995	14,503	28,947,535
미래에셋비전스팩4호 (477380)	2,025	15	.75	2,015	2,030	2,015	4,738	9,594,005
미래에셋비전스팩5호 (477470)	2,090	20	.97	2,095	2,095	2,090	21	43,895
DB금융스팩12호 (477760)	2,070	0	0	2,070	2,070	2,065	4,906	10,131,370
이베스트스팩6호 (478110)	2,010	0	0	2,000	2,010	2,000	1,025	2,050,200
KB제29호스팩 (478390)	2,080	20	.97	2,060	2,085	2,060	257	534,420
미래에셋비전스팩6호 (478440)	2,010	-10	-.5	2,020	2,020	2,010	188	378,435
블랙야크아이앤씨 (478560)	3,610	70	1.98	3,540	3,700	3,540	32,149	115,010,300
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,045	0	0	2,045	2,045	2,045	40	81,800
위너스 (479960)	12,200	150	1.24	11,950	12,260	11,950	4,751	57,586,230
에이유브랜즈 (481070)	21,300	-350	-1.62	21,450	22,950	20,850	48,109	1,043,877,425
엔에이치스팩31호 (481890)	2,035	5	.25	2,030	2,040	2,030	1,424	2,900,000
교보16호스팩 (482520)	2,035	0	0	2,035	2,035	2,035	110	223,850
삼양엔씨켐 (482630)	15,330	140	.92	15,120	15,380	15,120	24,277	371,570,270
미래에셋비전스팩7호 (482680)	2,000	3	.15	2,005	2,005	2,000	50,664	101,328,321
대신밸런스제19호스팩 (482690)	2,080	-10	-.48	2,090	2,090	2,080	858	1,791,320
도우인시스 (484120)	32,550	1950	6.37	31,550	32,700	30,850	71,160	2,271,331,750
하나34호스팩 (484130)	2,045	10	.49	2,030	2,045	2,030	1,343	2,734,810
삼양컴텍 (484590)	18,670	-470	-2.46	19,470	19,480	18,110	2,843,671	52,641,839,505
티엑스알로보틱스 (484810)	14,270	1240	9.52	14,630	14,930	13,610	1,703,279	24,283,131,420
KB제30호스팩 (486630)	2,045	5	.25	2,045	2,045	2,025	52	105,840
신한제14호스팩 (487360)	2,015	0	0	2,015	2,020	2,010	10,413	20,980,410
키움제10호스팩 (487720)	2,070	-15	-.72	2,070	2,085	2,065	3,472	7,188,425
신한제15호스팩 (487830)	2,020	0	0	2,015	2,025	2,015	120	242,300
유진스팩11호 (488060)	2,035	5	.25	2,035	2,035	2,030	963	1,959,605
교보17호스팩 (489210)	2,055	5	.24	2,050	2,055	2,050	162	332,560
바이오비쥬 (489460)	14,900	-270	-1.78	15,270	15,270	14,520	242,603	3,576,520,295
키움제11호스팩 (489480)	2,050	15	.74	2,035	2,050	2,035	9,547	19,428,935
엘케이켐 (489500)	17,790	120	.68	17,360	17,970	16,750	19,420	341,096,240
디비금융제13호스팩 (489730)	2,005	0	0	2,005	2,010	2,005	12,367	24,847,780
KB제31호스팩 (492220)	2,005	-5	-.25	2,005	2,010	2,005	14,998	30,145,570
유안타제17호스팩 (493790)	2,000	2	.1	1,999	2,010	1,997	9,715	19,469,819
신한제16호스팩 (496070)	2,005	-10	-.5	2,010	2,010	2,000	5,782	11,595,775
한화플러스제5호스팩 (498390)	2,005	5	.25	2,000	2,005	2,000	7,364	14,762,185
글로벌에스엠 (900070)	450	-2	-.44	448	452	445	29,013	12,974,485
애머릿지 (900100)	785	3	.38	772	808	761	424,863	329,129,994
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	586	10	1.74	579	595	570	141,837	82,227,468
크리스탈신소재 (900250)	819	11	1.36	805	820	805	262,526	213,560,777
로스웰 (900260)	1,023	4	.39	1,076	1,076	1,013	37,416	38,449,415
헝셩그룹 (900270)	235	5	2.17	230	238	229	5,506,620	1,282,372,592
GRT (900290)	3,085	-30	-.96	3,130	3,140	3,060	169,292	522,565,275
오가닉티코스메틱 (900300)	339	9	2.73	328	340	326	447,917	148,683,410
컬러레이 (900310)	696	2	.29	708	708	690	15,006	10,433,995
윙입푸드 (900340)	1,137	44	4.03	1,093	1,145	1,091	147,237	165,447,993
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,820	100	.79	12,660	12,970	12,000	256,376	3,179,248,880
코오롱티슈진 (950160)	37,400	700	1.91	36,950	37,750	36,150	112,972	4,185,540,775
JTC (950170)	6,860	10	.15	6,850	6,970	6,750	110,454	758,834,935
고스트스튜디오 (950190)	9,440	-130	-1.36	9,570	9,670	9,280	34,614	324,095,635
소마젠 (950200)	3,910	0	0	3,910	3,955	3,905	12,551	49,170,390
네오이뮨텍 (950220)	979	-21	-2.1	1,002	1,022	935	1,660,262	1,604,174,495

Leave a Comment 응답 취소