KOSDAQ 일별 조회 데이터 [1805] (2025-09-03)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	191,600	600	.31	189,900	192,700	189,400	79,781	15,254,661,900
중앙에너비스 (000440)	14,280	-20	-.14	14,370	14,430	14,240	7,797	111,617,440
디비금융제14호스팩 (0004Y0)	1,998	-2	-.1	1,999	2,005	1,998	52,462	104,919,860
에스엔시스 (0008Z0)	48,800	-2000	-3.94	50,100	50,500	48,300	340,939	16,694,469,525
신라섬유 (001000)	1,909	-16	-.83	1,924	1,980	1,890	59,243	113,928,867
제이피아이헬스케어 (0010V0)	16,040	190	1.2	15,850	16,060	15,760	161,941	2,575,578,005
안국약품 (001540)	7,580	-20	-.26	7,610	7,700	7,560	15,937	121,273,385
무림SP (001810)	1,595	-5	-.31	1,600	1,609	1,580	9,819	15,616,874
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,605	-25	-.54	4,630	4,645	4,550	14,465	66,558,940
삼일기업공사 (002290)	3,345	-65	-1.91	3,395	3,400	3,330	37,915	127,289,011
한탑 (002680)	737	-8	-1.07	753	753	737	6,050	4,511,619
신신제약 (002800)	5,650	60	1.07	5,570	5,660	5,570	27,637	155,753,865
선광 (003100)	19,450	280	1.46	19,060	19,450	19,020	6,785	130,222,240
대주산업 (003310)	1,679	-6	-.36	1,685	1,690	1,660	100,755	169,019,901
하림지주 (003380)	8,280	100	1.22	8,110	8,310	8,110	223,731	1,842,955,940
KB제32호스팩 (0037T0)	1,998	0	0	2,000	2,000	1,995	5,630	11,241,073
에이스침대 (003800)	28,250	0	0	28,250	28,300	27,950	3,466	97,165,750
교보18호스팩 (0041B0)	2,005	5	.25	2,000	2,005	2,000	41,332	82,766,870
엘에스스팩1호 (0041J0)	1,999	1	.05	1,998	2,010	1,997	59,916	119,918,109
하나35호스팩 (0041L0)	1,995	3	.15	1,992	1,996	1,991	45,937	91,663,146
삼성스팩10호 (0044K0)	1,988	2	.1	1,985	1,989	1,985	113,785	226,089,586
한국가구 (004590)	5,120	0	0	5,120	5,140	5,030	37,097	189,154,090
창해에탄올 (004650)	10,020	-20	-.2	10,080	10,080	9,990	10,793	108,047,110
대륙제관 (004780)	3,765	15	.4	3,755	3,775	3,745	5,669	21,352,475
동국산업 (005160)	3,095	-40	-1.28	3,135	3,440	3,065	879,564	2,800,325,848
동진쎄미켐 (005290)	28,400	200	.71	28,300	28,500	28,150	165,575	4,686,959,200
푸드웰 (005670)	7,420	-130	-1.72	7,490	7,610	7,310	120,720	897,198,290
대원산업 (005710)	11,740	170	1.47	11,600	11,740	11,550	8,481	98,466,825
한일사료 (005860)	3,450	-20	-.58	3,470	3,470	3,440	59,978	207,221,618
매일홀딩스 (005990)	11,230	-40	-.35	11,260	11,380	11,200	3,580	40,472,055
국영지앤엠 (006050)	1,265	-2	-.16	1,256	1,279	1,253	48,978	61,989,937
피제이전자 (006140)	5,130	120	2.4	5,020	5,130	5,010	19,981	101,159,130
동구바이오제약 (006620)	5,050	0	0	5,030	5,070	5,030	19,394	97,961,465
서부T&D (006730)	9,550	510	5.64	9,040	9,600	9,000	569,412	5,377,803,335
보성파워텍 (006910)	3,875	15	.39	3,865	4,045	3,830	4,158,205	16,285,733,407
모헨즈 (006920)	3,105	65	2.14	3,025	3,150	3,025	42,554	131,998,388
푸른저축은행 (007330)	9,880	-20	-.2	10,000	10,000	9,760	18,724	183,744,730
진양제약 (007370)	5,800	90	1.58	5,710	5,800	5,670	37,327	213,956,520
네이처셀 (007390)	21,000	150	.72	20,850	21,150	20,650	268,169	5,607,563,525
와이엠 (007530)	2,720	10	.37	2,725	2,745	2,695	64,381	175,355,450
대원 (007680)	4,530	10	.22	4,540	4,540	4,490	2,603	11,786,080
소노스퀘어 (007720)	833	2	.24	831	842	830	32,437	27,034,473
한일화학 (007770)	9,090	-70	-.76	9,050	9,160	9,030	965	8,760,000
에스엠코어 (007820)	4,210	-95	-2.21	4,375	4,715	4,145	2,478,923	10,950,350,953
원풍물산 (008290)	551	-33	-5.65	584	621	550	1,347,708	775,824,334
원풍 (008370)	4,435	-15	-.34	4,485	4,485	4,390	8,617	38,283,995
부스타 (008470)	3,960	30	.76	3,930	3,985	3,930	4,307	17,036,805
대동기어 (008830)	16,180	-200	-1.22	16,340	16,340	16,010	34,083	550,396,000
삼아제약 (009300)	17,070	150	.89	16,920	17,090	16,850	9,988	170,083,950
포스코엠텍 (009520)	12,550	-40	-.32	12,640	12,680	12,500	55,950	703,787,380
삼보산업 (009620)	1,774	-14	-.78	1,790	1,790	1,706	127,154	223,387,510
이렘 (009730)	903	-2	-.22	905	913	894	405,405	365,870,621
엠에스씨 (009780)	9,640	-290	-2.92	9,790	10,010	9,450	265,711	2,579,591,230
대한광통신 (010170)	1,163	22	1.93	1,141	1,165	1,095	1,807,927	2,056,879,553
흥국 (010240)	5,130	40	.79	5,140	5,140	5,050	16,347	83,421,500
아이티센엔텍 (010280)	1,025	11	1.08	1,014	1,030	1,006	133,750	136,417,147
오리콤 (010470)	6,040	10	.17	6,020	6,070	6,020	5,074	30,657,075
경동제약 (011040)	5,810	40	.69	5,740	5,820	5,730	29,931	173,068,810
형지I&C (011080)	770	-4	-.52	783	793	765	427,265	333,102,847
유니크 (011320)	3,940	20	.51	3,940	3,940	3,875	12,453	48,604,485
서한 (011370)	934	4	.43	938	938	918	122,238	113,132,079
세보엠이씨 (011560)	12,160	0	0	12,160	12,170	12,010	18,989	229,899,700
뉴인텍 (012340)	489	8	1.66	488	500	481	297,315	145,701,581
원일특강 (012620)	8,490	40	.47	8,450	8,500	8,430	13,794	117,014,570
리드코프 (012700)	4,010	-5	-.12	4,010	4,050	4,010	30,605	123,108,900
신일제약 (012790)	6,260	10	.16	6,190	6,290	6,180	11,308	70,466,310
모베이스전자 (012860)	1,398	5	.36	1,393	1,398	1,379	107,729	149,686,028
하이록코리아 (013030)	35,050	-350	-.99	35,000	36,400	34,600	302,999	10,754,762,225
동원개발 (013120)	2,800	-5	-.18	2,840	2,840	2,760	65,075	181,340,817
아진산업 (013310)	3,470	-55	-1.56	3,525	3,620	3,450	503,957	1,773,405,016
THE CUBE& (013720)	1,077	12	1.13	1,085	1,159	1,018	441,674	481,541,426
스페코 (013810)	2,755	0	0	2,730	2,780	2,720	37,231	102,106,557
아가방컴퍼니 (013990)	4,970	110	2.26	4,815	4,995	4,815	166,086	817,902,189
메디앙스 (014100)	2,045	-75	-3.54	2,095	2,095	2,020	22,514	46,174,695
원익큐브 (014190)	1,495	7	.47	1,485	1,499	1,481	47,592	71,029,735
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,550	-1	-.06	1,550	1,555	1,522	55,554	85,736,764
고려제약 (014570)	4,570	-25	-.54	4,625	4,625	4,555	6,046	27,695,062
성광벤드 (014620)	34,600	-400	-1.14	35,450	35,500	34,100	310,937	10,780,703,100
오리엔탈정공 (014940)	7,920	-20	-.25	8,200	8,280	7,700	2,325,019	18,611,050,460
삼륭물산 (014970)	7,510	40	.54	7,470	7,730	7,350	39,478	298,165,700
코콤 (015710)	4,040	-15	-.37	4,030	4,065	3,980	41,075	165,322,905
성우하이텍 (015750)	6,030	90	1.52	5,900	6,100	5,880	185,737	1,119,019,020
리더스코스메틱 (016100)	2,415	-35	-1.43	2,445	2,445	2,370	20,376	48,978,065
SGC E&C (016250)	15,110	-70	-.46	15,120	15,150	15,040	1,414	21,361,870
큐캐피탈 (016600)	263	-2	-.75	266	266	260	431,294	113,182,010
디모아 (016670)	7,270	-250	-3.32	7,530	7,540	7,100	29,645	216,430,880
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,194	32	2.75	1,163	1,194	1,154	72,979	85,763,780
신원종합개발 (017000)	2,640	25	.96	2,615	2,640	2,595	14,778	38,651,790
인터엠 (017250)	1,124	9	.81	1,130	1,148	1,118	36,373	41,206,185
삼현철강 (017480)	4,590	15	.33	4,570	4,605	4,570	1,831	8,393,325
세명전기 (017510)	9,700	-370	-3.67	10,000	10,070	9,580	901,622	8,804,229,280
대림제지 (017650)	7,100	100	1.43	7,000	7,100	6,980	10,845	76,895,890
한국알콜 (017890)	9,000	-70	-.77	9,030	9,090	9,000	31,074	280,389,680
유니슨 (018000)	1,181	-59	-4.76	1,240	1,255	1,135	4,749,603	5,626,859,492
진로발효 (018120)	19,160	-10	-.05	19,130	19,220	19,080	882	16,875,030
브이티 (018290)	32,800	-50	-.15	33,200	33,200	32,400	276,489	9,065,287,750
삼목에스폼 (018310)	18,890	-40	-.21	18,780	18,980	18,700	7,268	136,972,865
우진비앤지 (018620)	960	3	.31	948	960	948	10,482	9,996,951
서울제약 (018680)	3,285	-35	-1.05	3,300	3,320	3,265	3,428	11,270,745
바른손 (018700)	1,122	11	.99	1,111	1,140	1,100	52,385	58,626,083
베뉴지 (019010)	2,325	15	.65	2,370	2,370	2,295	22,373	51,776,350
와이지-원 (019210)	5,280	-10	-.19	5,310	5,330	5,220	89,441	469,669,905
일지테크 (019540)	4,145	-85	-2.01	4,200	4,200	4,135	29,077	120,832,270
SBI인베스트먼트 (019550)	740	12	1.65	733	740	724	288,719	210,507,367
플루토스 (019570)	310	4	1.31	306	320	304	139,964	43,142,679
에스유앤피 (019590)	315	20	6.78	318	318	287	1,838,695	550,928,064
글로본 (019660)	2,890	60	2.12	2,830	2,985	2,830	53,510	155,369,005
서연탑메탈 (019770)	3,795	20	.53	3,775	3,800	3,745	11,680	44,086,540
에너토크 (019990)	7,710	340	4.61	7,490	8,230	7,490	1,283,054	10,149,686,060
대신정보통신 (020180)	995	-4	-.4	999	1,005	993	50,186	50,055,250
대동금속 (020400)	6,040	0	0	6,040	6,040	5,980	8,161	49,060,670
시공테크 (020710)	3,800	20	.53	3,770	3,810	3,755	53,878	203,621,105
대호특수강 (021040)	1,270	-6	-.47	1,320	1,345	1,248	54,760	70,883,465
대호특수강우 (021045)	2,590	25	.97	2,565	2,600	2,565	3,703	9,558,535
에이티넘인베스트 (021080)	2,445	20	.82	2,410	2,445	2,405	42,962	104,252,800
KCC건설 (021320)	5,110	80	1.59	5,070	5,110	4,965	7,816	39,214,087
한국큐빅 (021650)	2,330	-10	-.43	2,340	2,345	2,305	34,524	80,639,575
메이슨캐피탈 (021880)	310	-3	-.96	313	313	309	130,730	40,637,191
티케이지애강 (022220)	844	3	.36	839	848	835	37,780	31,731,279
태광 (023160)	26,800	-300	-1.11	27,000	27,600	26,450	213,483	5,728,384,325
유진기업 (023410)	3,405	0	0	3,400	3,425	3,400	68,501	233,166,765
제이스코홀딩스 (023440)	1,635	18	1.11	1,609	1,733	1,582	365,182	603,655,258
삼보판지 (023600)	9,360	10	.11	9,350	9,360	9,250	4,925	45,828,080
한국캐피탈 (023760)	766	-7	-.91	773	790	761	312,700	241,130,557
플레이위드 (023770)	3,800	-150	-3.8	3,940	4,050	3,800	63,499	249,246,715
동일스틸럭스 (023790)	1,659	39	2.41	1,820	1,850	1,580	5,166,445	8,698,526,800
풍국주정 (023900)	9,300	-100	-1.06	9,360	9,450	9,270	9,792	91,366,320
대한약품 (023910)	29,900	300	1.01	29,650	30,050	29,350	20,684	614,812,550
흥구석유 (024060)	12,180	190	1.58	12,290	12,300	12,150	69,077	843,173,175
KB오토시스 (024120)	3,510	5	.14	3,505	3,525	3,470	7,649	26,677,795
한일단조 (024740)	2,110	-10	-.47	2,120	2,135	2,100	117,042	247,725,146
유성티엔에스 (024800)	2,460	30	1.23	2,470	2,470	2,400	24,332	59,035,525
이화전기 (024810)	260	168	182.61	90	260	90	91,852,430	18,473,482,752
세원물산 (024830)	9,800	-100	-1.01	9,840	9,980	9,750	13,162	129,189,030
KBI메탈 (024840)	1,741	-18	-1.02	1,755	1,770	1,735	89,912	157,207,457
HLB이노베이션 (024850)	1,547	-1	-.06	1,548	1,583	1,517	103,602	161,004,433
케이피에프 (024880)	5,120	10	.2	5,140	5,150	5,040	70,812	360,443,390
경창산업 (024910)	1,596	0	0	1,599	1,603	1,590	26,690	42,626,292
PN풍년 (024940)	4,335	55	1.29	4,280	4,350	4,240	42,617	183,859,615
삼천리자전거 (024950)	4,740	-55	-1.15	4,790	4,790	4,700	74,531	352,840,744
시노펙스 (025320)	6,630	100	1.53	6,500	6,670	6,480	232,072	1,527,384,500
DH오토웨어 (025440)	797	-5	-.62	807	807	795	36,480	29,205,715
한국선재 (025550)	3,430	-50	-1.44	3,470	3,525	3,410	502,242	1,736,986,498
한국정보통신 (025770)	8,620	40	.47	8,580	8,640	8,530	5,858	50,211,000
신라에스지 (025870)	5,600	0	0	5,610	5,630	5,580	1,120	6,259,415
케이씨피드 (025880)	2,875	25	.88	2,850	2,880	2,820	49,258	140,636,300
동화기업 (025900)	9,070	70	.78	9,000	9,120	8,960	48,954	441,599,895
동신건설 (025950)	16,800	110	.66	16,620	16,850	16,620	8,151	136,624,850
아난티 (025980)	8,830	-80	-.9	8,880	9,040	8,770	1,140,719	10,106,420,190
제이에스티나 (026040)	3,625	-35	-.96	3,650	3,715	3,535	446,003	1,625,133,223
특수건설 (026150)	6,650	-50	-.75	6,720	6,720	6,630	27,000	179,751,875
광진실업 (026910)	2,870	140	5.13	2,730	2,870	2,695	12,689	35,958,806
서울전자통신 (027040)	215	-5	-2.27	220	223	213	289,809	62,606,129
코리아나 (027050)	2,675	80	3.08	2,595	2,680	2,595	189,609	500,194,318
아주IB투자 (027360)	2,115	0	0	2,110	2,130	2,090	158,225	333,664,675
상보 (027580)	927	14	1.53	912	928	910	111,365	102,298,095
팜스토리 (027710)	1,169	-4	-.34	1,168	1,179	1,160	198,258	231,606,402
대성창투 (027830)	1,672	-14	-.83	1,683	1,693	1,668	105,433	176,519,997
휴맥스홀딩스 (028080)	1,872	8	.43	1,864	1,915	1,864	5,838	10,950,509
HLB (028300)	39,300	-200	-.51	39,250	40,450	39,150	438,067	17,452,815,000
광무 (029480)	2,475	-40	-1.59	2,560	2,560	2,460	186,914	466,712,775
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	24,250	-500	-2.02	24,700	24,750	24,050	101,879	2,472,554,725
원익홀딩스 (030530)	8,730	-320	-3.54	9,180	9,180	8,620	2,216,446	19,503,573,395
양지사 (030960)	8,280	0	0	8,300	8,410	8,250	19,067	158,414,900
아이즈비전 (031310)	1,615	-10	-.62	1,640	1,640	1,597	31,376	50,367,855
에스에이엠티 (031330)	2,910	10	.34	2,890	2,920	2,880	98,578	286,136,006
오스템 (031510)	1,082	-6	-.55	1,088	1,095	1,070	6,358	6,874,303
디에이치엑스컴퍼니 (031860)	927	-47	-4.83	979	1,120	918	2,713,443	2,775,419,718
피에스케이홀딩스 (031980)	33,800	-600	-1.74	34,200	34,200	33,400	77,108	2,600,050,800
아즈텍WB (032080)	1,397	-9	-.64	1,407	1,410	1,382	25,759	35,817,759
다우데이타 (032190)	16,640	320	1.96	16,270	16,680	16,190	90,266	1,492,889,170
삼일 (032280)	1,380	5	.36	1,362	1,381	1,362	11,197	15,374,415
한국파마 (032300)	14,070	30	.21	13,920	14,090	13,920	2,238	31,369,300
케이엠더블유 (032500)	12,150	10	.08	12,020	12,200	12,010	23,082	279,590,475
TJ미디어 (032540)	5,940	-20	-.34	5,990	6,000	5,880	1,596	9,474,520
피델릭스 (032580)	1,214	-63	-4.93	1,300	1,300	1,214	2,103,629	2,627,047,953
유비케어 (032620)	3,985	5	.13	3,960	4,010	3,960	90,128	358,372,813
소프트센 (032680)	307	-5	-1.6	309	313	303	359,512	109,981,474
소프트센우 (032685)	6,400	10	.16	6,390	6,560	6,020	1,546	9,573,020
삼진 (032750)	4,005	35	.88	3,970	4,050	3,965	21,449	85,809,049
엠젠솔루션 (032790)	959	46	5.04	940	968	913	90,815	84,453,823
판타지오 (032800)	486	-5	-1.02	491	492	480	230,093	111,412,190
우리기술 (032820)	3,885	175	4.72	3,720	4,050	3,710	22,641,248	88,867,830,088
비트컴퓨터 (032850)	5,060	30	.6	5,070	5,110	5,050	50,558	256,836,480
더라미 (032860)	1,576	152	10.67	1,392	1,650	1,392	4,328,629	6,732,983,799
원익 (032940)	6,490	-50	-.76	6,490	6,590	6,420	247,942	1,604,414,965
동일기연 (032960)	11,310	-30	-.26	11,360	11,390	11,300	1,661	18,801,430
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	847	18	2.17	829	848	828	28,742	23,935,154
제룡전기 (033100)	34,150	350	1.04	33,800	34,350	33,800	54,129	1,845,371,125
디지틀조선 (033130)	1,520	-9	-.59	1,525	1,534	1,513	76,323	115,931,604
엠케이전자 (033160)	8,040	-80	-.99	8,000	8,130	7,950	90,494	725,270,160
시그네틱스 (033170)	599	-2	-.33	601	604	599	96,229	57,773,989
모아텍 (033200)	3,260	-5	-.15	3,265	3,310	3,215	3,383	10,982,808
인성정보 (033230)	2,150	50	2.38	2,090	2,170	2,080	638,228	1,363,243,563
코웰패션 (033290)	2,160	10	.47	2,150	2,180	2,150	10,108	21,798,447
엠투엔 (033310)	1,891	-9	-.47	1,900	1,934	1,891	20,129	38,357,193
제이씨현시스템 (033320)	4,705	-5	-.11	4,690	4,800	4,655	79,290	372,581,772
좋은사람들 (033340)	2,205	105	5	2,055	2,270	2,045	5,470,142	11,954,229,786
동성화인텍 (033500)	32,550	900	2.84	31,900	33,350	31,800	497,897	16,258,494,525
파라텍 (033540)	1,371	13	.96	1,358	1,373	1,350	121,330	165,116,340
블루콤 (033560)	3,355	0	0	3,315	3,380	3,270	32,929	109,687,539
네패스 (033640)	12,010	170	1.44	11,850	12,150	11,500	95,038	1,132,998,330
피노 (033790)	4,200	95	2.31	4,130	4,345	4,100	258,265	1,089,240,850
티비씨 (033830)	681	1	.15	678	681	675	23,189	15,725,135
해성산업 (034810)	8,190	80	.99	8,100	8,220	8,080	10,012	81,716,970
해성산업1우 (03481K)	7,670	-110	-1.41	7,790	7,890	7,670	2,583	19,911,110
조아제약 (034940)	1,120	-18	-1.58	1,125	1,127	1,084	526,945	580,341,765
한국기업평가 (034950)	98,000	200	.2	97,200	98,000	97,200	662	64,649,600
그래디언트 (035080)	14,730	70	.48	14,700	14,900	14,640	14,774	217,511,695
프럼파스트 (035200)	3,800	-25	-.65	3,795	3,935	3,765	43,022	163,813,685
골드앤에스 (035290)	390	-1	-.26	391	394	388	97,910	38,176,866
기산텔레콤 (035460)	1,755	21	1.21	1,734	1,755	1,720	28,371	49,353,397
KG이니시스 (035600)	10,030	-10	-.1	10,040	10,040	9,910	75,701	755,256,480
솔본 (035610)	4,105	-10	-.24	4,110	4,130	4,075	9,467	38,806,495
바른손이앤에이 (035620)	488	3	.62	485	490	482	18,213	8,858,239
CJ ENM (035760)	70,600	-800	-1.12	71,500	71,500	69,800	80,583	5,677,757,300
이지홀딩스 (035810)	3,760	15	.4	3,725	3,760	3,705	43,604	163,116,993
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	73,500	-900	-1.21	74,400	74,600	72,400	262,567	19,197,047,250
예림당 (036000)	3,240	60	1.89	3,200	3,250	3,150	16,373	52,587,106
아비코전자 (036010)	6,430	220	3.54	6,210	6,440	6,210	72,056	459,431,990
케이티알파 (036030)	5,100	-20	-.39	5,130	5,160	5,020	43,292	219,583,600
위지트 (036090)	692	2	.29	690	693	685	90,153	62,162,484
서울평가정보 (036120)	2,190	-25	-1.13	2,230	2,230	2,185	24,137	52,887,095
에이치엠넥스 (036170)	905	-3	-.33	908	908	900	5,507	4,966,015
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,400	-150	-.46	32,550	32,650	32,050	8,597	277,490,500
유니셈 (036200)	7,550	130	1.75	7,390	7,550	7,380	151,160	1,131,992,550
오상헬스케어 (036220)	15,600	290	1.89	15,300	15,640	15,150	12,029	185,997,355
대성미생물 (036480)	7,750	50	.65	7,690	7,770	7,690	1,736	13,413,720
SFA반도체 (036540)	3,295	25	.76	3,265	3,305	3,240	235,268	770,176,546
KZ정밀 (036560)	14,940	260	1.77	14,790	15,150	14,500	3,571	53,403,350
감성코퍼레이션 (036620)	5,520	-60	-1.08	5,580	5,650	5,300	1,249,841	6,814,666,015
세종텔레콤 (036630)	5,120	-80	-1.54	5,200	5,310	5,110	8,845	45,403,750
HRS (036640)	5,450	-20	-.37	5,470	5,480	5,430	24,090	131,180,340
삼양케이씨아이 (036670)	6,460	-10	-.15	6,490	6,520	6,400	6,200	39,941,405
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,546	6	.39	1,543	1,547	1,526	108,270	166,558,181
나이스정보통신 (036800)	22,550	350	1.58	22,200	22,900	22,200	6,336	143,304,825
에프에스티 (036810)	25,150	3750	17.52	24,500	26,450	23,950	1,331,016	33,497,590,500
솔브레인홀딩스 (036830)	38,400	-50	-.13	38,600	38,800	38,000	16,502	631,194,225
진성티이씨 (036890)	11,390	-240	-2.06	11,630	11,650	11,310	87,686	1,000,753,180
주성엔지니어링 (036930)	26,700	0	0	26,500	26,800	26,300	145,728	3,871,292,500
파워넷 (037030)	3,070	180	6.23	2,885	3,075	2,855	527,571	1,583,545,123
파세코 (037070)	5,850	50	.86	5,800	5,850	5,700	25,419	147,677,425
한국팩키지 (037230)	1,972	-3	-.15	1,975	1,992	1,950	16,520	32,432,282
인지디스플레 (037330)	1,437	47	3.38	1,390	1,452	1,390	358,288	512,883,507
성도이엔지 (037350)	4,755	5	.11	4,770	4,790	4,720	42,419	201,715,105
EG (037370)	5,570	-80	-1.42	5,650	5,750	5,500	25,262	140,428,875
우리엔터프라이즈 (037400)	1,119	5	.45	1,114	1,124	1,111	25,220	28,096,738
희림 (037440)	4,450	5	.11	4,445	4,475	4,415	29,656	131,997,646
삼지전자 (037460)	11,110	90	.82	11,030	11,120	10,960	12,952	143,015,705
쎄니트 (037760)	1,761	-1	-.06	1,761	1,762	1,751	2,529	4,440,455
엘컴텍 (037950)	890	24	2.77	898	972	880	5,632,782	5,182,908,333
제일테크노스 (038010)	6,940	-170	-2.39	7,050	7,110	6,890	90,397	629,795,950
루멘스 (038060)	797	1	.13	796	800	792	40,373	32,041,896
서린바이오 (038070)	6,690	90	1.36	6,600	7,250	6,600	175,927	1,208,908,860
에코플라스틱 (038110)	3,475	85	2.51	3,355	3,490	3,355	354,931	1,223,252,645
마크로젠 (038290)	15,300	70	.46	15,200	15,330	15,180	4,806	73,254,660
레드캡투어 (038390)	11,800	-20	-.17	11,820	11,900	11,780	12,031	142,168,275
바이오스마트 (038460)	3,035	40	1.34	2,975	3,050	2,975	47,079	142,369,174
삼표시멘트 (038500)	3,260	-20	-.61	3,290	3,315	3,185	144,471	470,002,757
케이바이오 (038530)	265	-1	-.38	266	269	262	486,772	128,410,264
상상인 (038540)	1,904	-17	-.88	1,939	1,939	1,895	32,020	60,788,304
위즈코프 (038620)	587	0	0	585	588	584	41,453	24,316,690
에스넷 (038680)	3,785	-40	-1.05	3,825	3,905	3,770	39,440	149,605,628
에코바이오 (038870)	3,840	25	.66	3,760	3,855	3,760	17,912	68,307,550
아이에이 (038880)	192	9	4.92	183	201	183	4,546,020	861,014,984
파인디지털 (038950)	3,315	50	1.53	3,310	3,315	3,275	247	816,765
현대에이치티 (039010)	6,880	40	.58	6,830	6,900	6,800	23,767	162,863,290
이건홀딩스 (039020)	5,180	80	1.57	5,100	5,190	5,070	220,799	1,129,903,355
이오테크닉스 (039030)	196,900	2400	1.23	194,000	197,600	188,700	136,252	26,334,500,600
오스코텍 (039200)	39,050	850	2.23	38,000	39,300	37,650	188,463	7,325,774,150
경남스틸 (039240)	3,025	-25	-.82	3,045	3,075	3,000	80,882	244,060,907
인포뱅크 (039290)	5,800	-40	-.68	5,840	5,840	5,670	17,193	98,933,550
세중 (039310)	1,481	3	.2	1,485	1,490	1,475	27,387	40,608,218
한국경제TV (039340)	5,630	20	.36	5,580	5,640	5,580	2,571	14,417,670
케이엘넷 (039420)	2,860	0	0	2,870	2,870	2,835	39,133	111,506,454
에스티아이 (039440)	17,700	140	.8	17,650	17,740	17,460	37,532	661,252,090
다산네트웍스 (039560)	3,225	-25	-.77	3,255	3,255	3,190	84,640	272,340,106
화성밸브 (039610)	9,350	-100	-1.06	9,370	9,550	9,350	60,773	572,453,830
한국정보공학 (039740)	2,795	5	.18	2,790	2,820	2,785	16,427	46,037,036
오로라 (039830)	20,450	-450	-2.15	20,900	20,950	20,000	159,783	3,239,976,925
디오 (039840)	16,680	90	.54	16,590	16,780	16,500	12,252	203,659,700
나노엔텍 (039860)	3,420	-35	-1.01	3,485	3,485	3,395	99,929	341,303,380
폴라리스AI (039980)	2,385	5	.21	2,380	2,395	2,330	366,442	867,701,134
누리플렉스 (040160)	4,635	110	2.43	4,620	4,635	4,515	13,600	62,268,100
YTN (040300)	2,795	-10	-.36	2,755	2,830	2,755	73,574	205,162,198
크레오에스지 (040350)	416	-19	-4.37	434	447	400	5,149,641	2,161,500,984
정상제이엘에스 (040420)	6,440	-30	-.46	6,440	6,450	6,410	10,813	69,491,930
SG&G (040610)	1,810	-20	-1.09	1,830	1,832	1,805	28,436	51,564,222
아이씨디 (040910)	3,740	20	.54	3,720	3,755	3,695	9,437	35,166,035
폴라리스오피스 (041020)	5,470	0	0	5,470	5,500	5,400	159,359	868,844,070
우리기술투자 (041190)	10,120	30	.3	10,120	10,160	10,020	384,124	3,875,697,930
현대에버다임 (041440)	7,860	-30	-.38	7,830	7,930	7,810	42,898	338,024,140
한국전자인증 (041460)	4,080	-35	-.85	4,130	4,140	4,040	29,222	118,987,653
에스엠 (041510)	135,700	-1400	-1.02	137,100	137,500	132,300	113,078	15,224,812,050
이엘씨 (041520)	8,050	80	1	8,170	8,170	7,850	9,359	74,958,510
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	27,100	450	1.69	26,550	27,150	26,500	20,967	563,454,125
폴라리스AI파마 (041910)	6,330	70	1.12	6,260	6,420	6,250	37,757	239,680,220
메디아나 (041920)	5,350	140	2.69	5,150	5,440	5,150	27,558	146,846,770
동아화성 (041930)	6,060	10	.17	6,050	6,120	6,010	16,405	99,183,070
코미팜 (041960)	6,360	-10	-.16	6,360	6,460	6,220	189,073	1,197,703,895
카페24 (042000)	38,900	-100	-.26	39,100	39,400	38,600	55,228	2,155,860,475
케이피엠테크 (042040)	249	0	0	246	252	246	191,125	47,886,103
에스씨디 (042110)	1,343	3	.22	1,340	1,347	1,326	192,106	255,840,583
비츠로테크 (042370)	7,930	90	1.15	7,860	8,100	7,860	272,325	2,167,001,760
네오위즈홀딩스 (042420)	24,600	0	0	24,550	24,600	24,050	5,349	129,519,000
링네트 (042500)	4,655	30	.65	4,600	4,670	4,600	29,770	138,213,180
라온시큐어 (042510)	10,090	130	1.31	10,000	10,100	9,930	25,730	257,963,955
한스바이오메드 (042520)	7,350	120	1.66	7,230	7,410	7,150	11,327	82,458,530
새로닉스 (042600)	7,890	-230	-2.83	8,120	8,120	7,840	14,947	118,338,350
상지건설 (042940)	10,570	90	.86	10,480	10,930	10,200	140,658	1,497,512,815
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,755	16	.92	1,763	1,768	1,641	478,072	811,962,034
바텍 (043150)	22,200	-100	-.45	22,400	22,450	21,800	28,536	631,031,475
파루 (043200)	1,134	15	1.34	1,119	1,135	1,113	300,275	337,588,350
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,068	13	1.23	1,049	1,068	1,039	414,899	436,877,063
에쎈테크 (043340)	497	-3	-.6	507	507	491	13,284	6,626,770
디지아이 (043360)	2,295	-5	-.22	2,325	2,415	2,245	25,418	58,240,400
피에이치에이 (043370)	11,070	0	0	11,000	11,150	10,960	7,821	86,708,260
웰킵스하이텍 (043590)	680	16	2.41	670	690	656	99,781	67,089,714
KT지니뮤직 (043610)	2,100	0	0	2,100	2,110	2,070	36,800	76,729,345
국순당 (043650)	4,510	0	0	4,505	4,510	4,465	16,172	72,573,850
서울리거 (043710)	943	0	0	943	971	922	10,156	9,556,882
자연과환경 (043910)	696	-4	-.57	697	708	694	542,676	379,566,887
KD (044180)	605	-35	-5.47	640	654	584	1,809,539	1,113,159,369
위닉스 (044340)	5,700	30	.53	5,680	5,750	5,650	8,705	49,696,080
빌리언스 (044480)	395	-46	-10.43	425	448	393	6,188,922	2,549,788,869
태웅 (044490)	38,000	1050	2.84	37,300	39,300	37,300	272,899	10,436,647,500
에이치케이 (044780)	1,332	0	0	1,325	1,344	1,312	20,196	26,711,776
이글벳 (044960)	4,250	5	.12	4,245	4,250	4,210	11,450	48,411,540
에이치엔에스하이텍 (044990)	13,820	10	.07	13,840	14,160	13,760	1,368	18,887,660
오공 (045060)	2,530	-5	-.2	2,535	2,555	2,520	25,332	64,053,680
한양이엔지 (045100)	18,930	-260	-1.35	19,250	19,250	18,770	42,707	806,928,845
성우테크론 (045300)	2,965	-5	-.17	2,945	2,985	2,915	15,599	45,884,870
토탈소프트 (045340)	8,780	-70	-.79	8,860	8,950	8,750	75,174	663,623,650
대아티아이 (045390)	4,675	35	.75	4,640	4,735	4,620	543,755	2,545,540,805
정원엔시스 (045510)	1,002	0	0	1,020	1,020	987	80,302	80,291,621
크린앤사이언스 (045520)	4,100	5	.12	4,100	4,100	4,090	2,713	11,112,305
에이텍 (045660)	12,640	70	.56	12,580	12,760	12,550	15,811	199,496,990
코아시아 (045970)	5,730	-230	-3.86	5,980	5,980	5,640	413,002	2,378,293,155
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,580	0	0	3,550	3,680	3,540	251,824	905,619,813
HLB파나진 (046210)	1,790	40	2.29	1,750	1,802	1,730	49,988	88,685,671
백금T&A (046310)	2,690	25	.94	2,635	2,695	2,625	21,336	56,833,375
삼화네트웍스 (046390)	1,528	-7	-.46	1,536	1,610	1,515	2,642,890	4,121,759,608
KG모빌리언스 (046440)	5,030	0	0	5,030	5,030	4,915	62,186	308,744,075
서울반도체 (046890)	6,600	50	.76	6,510	6,620	6,510	43,785	287,311,455
우원개발 (046940)	3,330	-55	-1.62	3,380	3,380	3,290	171,766	571,662,505
우리로 (046970)	1,240	-10	-.8	1,250	1,255	1,224	101,034	125,272,444
한빛소프트 (047080)	1,275	-8	-.62	1,283	1,283	1,265	21,670	27,553,744
파워로직스 (047310)	4,295	65	1.54	4,235	4,415	4,235	209,785	910,878,441
이스트소프트 (047560)	19,950	40	.2	19,960	20,100	19,870	23,460	468,208,160
코데즈컴바인 (047770)	2,100	0	0	2,080	2,160	2,075	534,983	1,133,682,186
초록뱀미디어 (047820)	5,720	340	6.32	5,420	5,720	5,390	328,643	1,834,285,990
HLB제약 (047920)	13,930	-110	-.78	13,930	14,320	13,910	92,630	1,305,316,340
현대바이오 (048410)	5,770	-160	-2.7	5,880	5,940	5,710	929,765	5,401,780,130
유라테크 (048430)	8,140	-170	-2.05	8,200	8,240	8,120	9,858	80,502,275
대동스틸 (048470)	3,530	0	0	3,510	3,595	3,510	6,685	23,655,647
인트론바이오 (048530)	3,910	85	2.22	3,830	3,935	3,825	90,366	350,610,332
SM C&C (048550)	1,363	2	.15	1,361	1,364	1,347	291,172	394,300,241
TPC (048770)	1,905	-10	-.52	1,915	1,924	1,901	11,609	22,139,699
엔피케이 (048830)	1,107	-10	-.9	1,104	1,117	1,097	14,101	15,535,267
시너지이노베이션 (048870)	2,820	45	1.62	2,780	2,840	2,770	337,000	947,569,788
대원미디어 (048910)	8,880	-100	-1.11	8,990	9,000	8,800	66,992	594,339,640
인탑스 (049070)	14,590	-250	-1.68	14,800	14,970	14,560	41,195	604,069,390
기가레인 (049080)	470	7	1.51	461	476	459	102,371	47,926,126
파인디앤씨 (049120)	884	-1	-.11	885	888	871	29,287	25,833,654
셀루메드 (049180)	585	-28	-4.57	612	612	552	551,125	323,260,583
코메론 (049430)	11,130	-20	-.18	11,150	11,160	10,980	8,752	96,966,510
SGA (049470)	3,100	-65	-2.05	3,230	3,230	3,000	2,481,212	7,661,343,280
오픈베이스 (049480)	2,400	5	.21	2,405	2,420	2,390	52,340	125,847,853
유아이엘 (049520)	3,175	25	.79	3,150	3,185	3,130	39,236	124,388,424
잉크테크 (049550)	3,130	30	.97	3,275	3,275	3,125	968	3,043,070
재영솔루텍 (049630)	762	-8	-1.04	770	780	760	1,091,938	839,302,167
고려신용정보 (049720)	10,350	-50	-.48	10,390	10,430	10,340	19,403	201,100,345
승일 (049830)	8,240	-190	-2.25	8,440	8,440	8,220	2,960	24,608,070
미래컴퍼니 (049950)	14,380	-100	-.69	14,340	14,570	14,110	39,111	559,275,285
쎌바이오텍 (049960)	12,580	20	.16	12,440	12,770	12,440	3,225	40,552,470
비케이홀딩스 (050090)	932	-20	-2.1	952	975	913	67,097	62,330,282
캠시스 (050110)	819	-19	-2.27	838	840	817	149,146	122,735,847
ES큐브 (050120)	2,415	5	.21	2,410	2,480	2,400	9,071	21,914,055
에스폴리텍 (050760)	1,644	51	3.2	1,593	1,837	1,578	3,287,297	5,786,320,472
아세아텍 (050860)	2,070	-15	-.72	2,070	2,080	2,055	33,859	69,763,290
쏠리드 (050890)	6,140	-30	-.49	6,140	6,210	6,100	204,293	1,252,913,795
수산아이앤티 (050960)	10,430	-150	-1.42	10,560	10,560	10,260	6,913	71,812,120
지어소프트 (051160)	8,170	-40	-.49	8,150	8,300	8,110	56,968	465,932,845
토비스 (051360)	16,860	290	1.75	16,700	16,880	16,450	37,265	621,672,405
인터플렉스 (051370)	8,550	100	1.18	8,520	8,620	8,410	43,670	372,130,020
피씨디렉트 (051380)	2,140	-30	-1.38	2,170	2,170	2,125	18,544	39,679,245
YW (051390)	3,950	25	.64	3,925	3,965	3,920	4,347	17,161,920
나라엠앤디 (051490)	4,140	-15	-.36	4,180	4,290	4,110	37,936	158,543,555
CJ프레시웨이 (051500)	29,200	-850	-2.83	29,550	29,800	29,100	29,653	869,637,750
큐로홀딩스 (051780)	751	6	.81	760	767	741	33,416	25,133,435
중앙첨단소재 (051980)	2,465	-20	-.8	2,485	2,510	2,445	778,786	1,926,109,844
에스티큐브 (052020)	7,810	60	.77	7,750	7,950	7,660	165,306	1,289,803,250
iMBC (052220)	3,480	-15	-.43	3,495	3,500	3,420	312,685	1,081,318,421
현대바이오랜드 (052260)	4,335	-35	-.8	4,390	4,390	4,305	32,591	141,572,672
오션인더블유 (052300)	2,855	-5	-.17	2,860	2,880	2,825	10,240	29,055,517
코텍 (052330)	8,770	170	1.98	8,580	8,770	8,510	20,807	179,723,550
코나아이 (052400)	50,500	750	1.51	49,750	51,300	47,800	165,163	8,162,277,900
오성첨단소재 (052420)	1,860	429	29.98	1,435	1,860	1,432	61,839,960	105,757,081,261
아이크래프트 (052460)	2,815	-20	-.71	2,830	2,845	2,765	45,950	128,571,890
한네트 (052600)	4,520	-55	-1.2	4,600	4,600	4,485	38,089	171,754,650
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,290	-360	-2.64	13,640	13,810	13,010	170,213	2,271,100,650
아이톡시 (052770)	660	-15	-2.22	693	693	640	172,997	112,974,984
액토즈소프트 (052790)	6,180	0	0	6,200	6,200	6,110	1,927	11,807,780
아이앤씨 (052860)	2,250	0	0	2,250	2,285	2,210	35,897	80,390,285
KX하이텍 (052900)	908	-1	-.11	909	910	894	87,489	78,801,373
바이넥스 (053030)	16,940	170	1.01	17,120	17,160	16,620	328,010	5,528,328,260
지에스이 (053050)	2,730	0	0	2,705	2,750	2,705	84,110	229,863,137
세동 (053060)	1,506	12	.8	1,494	1,520	1,480	137,441	205,349,955
케이엔솔 (053080)	10,500	20	.19	10,430	10,590	10,430	9,933	104,423,340
프리엠스 (053160)	8,430	130	1.57	8,290	8,440	8,200	11,197	92,450,725
금강철강 (053260)	3,855	-5	-.13	3,880	3,880	3,840	5,599	21,613,590
구영테크 (053270)	2,190	-15	-.68	2,200	2,200	2,160	46,407	101,322,480
예스24 (053280)	3,900	35	.91	3,865	3,915	3,835	29,289	113,661,142
NE능률 (053290)	2,150	-30	-1.38	2,180	2,230	2,145	34,275	74,215,462
한국정보인증 (053300)	6,800	-120	-1.73	6,920	6,920	6,730	188,664	1,280,789,460
이니텍 (053350)	9,250	250	2.78	9,000	9,420	8,980	90,573	833,992,040
세코닉스 (053450)	5,820	50	.87	5,780	5,850	5,740	37,322	216,893,150
웹케시 (053580)	13,360	20	.15	13,340	13,370	13,140	28,009	370,682,990
프로텍 (053610)	26,700	100	.38	26,350	26,800	26,300	13,300	352,560,825
태양 (053620)	6,540	-40	-.61	6,510	6,580	6,510	1,715	11,194,340
삼보모터스 (053700)	4,105	-30	-.73	4,150	4,150	4,095	38,830	159,717,851
안랩 (053800)	59,900	-300	-.5	60,300	60,400	59,900	10,660	640,319,600
경남제약 (053950)	617	4	.65	623	623	614	29,233	18,041,445
오상자이엘 (053980)	3,410	-5	-.15	3,415	3,455	3,400	24,496	83,680,078
한국컴퓨터 (054040)	4,945	-50	-1	4,995	5,000	4,865	17,459	86,579,040
농우바이오 (054050)	8,320	210	2.59	8,130	8,390	8,090	48,255	397,319,075
삼진엘앤디 (054090)	848	13	1.56	835	851	828	38,419	32,322,289
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,470	120	1.63	7,430	7,610	7,200	82,529	616,191,690
비츠로시스 (054220)	386	3	.78	383	394	380	470,781	181,321,105
팬스타엔터프라이즈 (054300)	936	10	1.08	926	953	916	1,200,987	1,116,882,769
케이피티유 (054410)	3,485	60	1.75	3,425	3,485	3,405	5,035	17,326,609
텔레칩스 (054450)	12,170	150	1.25	11,980	12,190	11,980	19,070	231,068,575
삼영엠텍 (054540)	9,200	0	0	9,100	9,740	8,900	3,594,862	33,514,573,400
APS (054620)	4,665	240	5.42	4,425	4,860	4,420	72,291	336,540,250
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,950	-20	-.29	6,950	7,000	6,750	22,869	157,616,980
키이스트 (054780)	4,090	20	.49	4,010	4,100	4,010	34,750	140,995,890
아이디스홀딩스 (054800)	11,630	-110	-.94	11,650	11,900	11,600	13,497	158,498,500
한컴위드 (054920)	4,455	20	.45	4,500	4,835	4,300	1,101,157	4,968,174,246
유신 (054930)	22,950	-100	-.43	23,250	23,250	22,850	6,324	145,267,400
엑사이엔씨 (054940)	718	1	.14	717	723	711	19,933	14,256,736
제이브이엠 (054950)	30,700	200	.66	30,650	31,350	30,400	164,441	5,059,154,800
유진로봇 (056080)	10,090	-300	-2.89	10,390	10,420	10,040	334,051	3,391,555,140
시지메드텍 (056090)	1,018	6	.59	1,012	1,032	1,004	270,241	274,574,001
에스에프에이 (056190)	22,100	-100	-.45	22,000	22,400	22,000	39,106	869,255,050
코위버 (056360)	5,100	20	.39	5,080	5,100	5,030	6,847	34,621,260
신화인터텍 (056700)	1,902	7	.37	1,895	1,905	1,877	33,078	62,481,809
CNT85 (056730)	742	10	1.37	735	750	730	18,444	13,610,649
YBM넷 (057030)	3,285	30	.92	3,215	3,330	3,215	11,519	37,609,855
옴니시스템 (057540)	833	3	.36	826	839	825	141,414	117,653,323
티사이언티픽 (057680)	1,082	-32	-2.87	1,114	1,114	1,069	419,508	455,416,869
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,020	41	2.07	1,980	2,040	1,971	31,782	63,528,551
KNN (058400)	724	-1	-.14	727	727	723	53,679	38,888,657
한주에이알티 (058450)	1,060	20	1.92	1,040	1,164	998	496,123	531,841,164
리노공업 (058470)	45,450	200	.44	45,100	45,850	45,000	220,629	10,026,009,080
에스피지 (058610)	26,800	-600	-2.19	28,400	28,400	26,600	548,755	15,018,185,925
엠게임 (058630)	5,990	40	.67	5,930	6,000	5,830	129,107	766,540,050
CMG제약 (058820)	1,885	25	1.34	1,858	1,891	1,853	281,598	528,103,533
엠로 (058970)	41,150	-150	-.36	41,150	41,400	40,800	24,927	1,021,815,050
미코 (059090)	15,820	-270	-1.68	15,990	16,010	15,630	235,533	3,719,408,370
아이컴포넌트 (059100)	5,730	280	5.14	5,460	5,790	5,390	72,893	410,217,175
아진엑스텍 (059120)	7,500	370	5.19	7,180	8,290	7,020	6,900,214	54,479,409,160
메타바이오메드 (059210)	5,290	150	2.92	5,110	5,310	5,060	308,255	1,589,144,390
해성에어로보틱스 (059270)	5,770	-130	-2.2	5,870	5,900	5,650	105,718	607,503,875
인선이엔티 (060150)	4,690	65	1.41	4,645	4,690	4,605	51,793	241,825,507
소니드 (060230)	447	5	1.13	441	451	437	436,346	192,659,926
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	12,930	-200	-1.52	12,970	13,090	12,610	443,870	5,700,532,095
뉴보텍 (060260)	1,572	0	0	1,577	1,585	1,529	74,529	115,932,409
큐렉소 (060280)	8,450	-110	-1.29	8,480	8,590	8,330	54,117	455,953,225
3S (060310)	1,767	-3	-.17	1,755	1,789	1,749	82,776	146,039,112
LS마린솔루션 (060370)	22,700	-400	-1.73	23,100	23,550	22,500	276,755	6,320,167,225
동양에스텍 (060380)	1,427	12	.85	1,415	1,428	1,407	19,696	27,977,953
국일신동 (060480)	1,675	32	1.95	1,652	1,734	1,643	70,667	118,837,055
에스에이티 (060540)	1,301	6	.46	1,295	1,319	1,291	11,177	14,526,810
HC홈센타 (060560)	731	-2	-.27	733	736	726	41,822	30,588,409
드림어스컴퍼니 (060570)	1,778	38	2.18	1,745	1,835	1,710	102,137	178,329,722
씨티씨바이오 (060590)	7,070	300	4.43	6,790	7,180	6,780	195,786	1,372,382,470
KH바텍 (060720)	13,550	940	7.45	12,640	13,750	12,640	2,033,922	27,447,517,940
영림원소프트랩 (060850)	6,650	270	4.23	6,540	6,650	6,410	28,452	186,782,720
DGP (060900)	1,026	5	.49	1,048	1,048	1,019	6,716	6,867,559
알에프텍 (061040)	2,525	50	2.02	2,475	2,525	2,420	109,274	270,298,455
화일약품 (061250)	1,205	47	4.06	1,158	1,295	1,138	18,626,737	22,823,188,386
LB세미콘 (061970)	3,930	5	.13	3,920	3,955	3,895	87,732	343,760,362
한국첨단소재 (062970)	3,020	20	.67	3,000	3,045	2,980	146,200	440,430,385
컴투스홀딩스 (063080)	21,650	-300	-1.37	21,800	22,000	21,500	16,989	367,639,000
서울옥션 (063170)	7,870	-70	-.88	7,880	7,970	7,800	32,995	260,235,710
SM Life Design (063440)	1,567	32	2.08	1,538	1,567	1,521	48,062	74,033,865
NICE인프라 (063570)	4,495	-15	-.33	4,555	4,555	4,475	64,981	292,475,968
이엘피 (063760)	2,020	5	.25	2,015	2,050	1,997	8,892	18,016,207
인크레더블버즈 (064090)	2,215	-115	-4.94	2,275	2,360	2,190	157,755	352,407,567
홈캐스트 (064240)	2,030	-45	-2.17	2,075	2,140	2,030	36,347	74,802,070
다날 (064260)	8,660	50	.58	8,500	8,800	8,270	8,196,849	70,167,389,400
인텍플러스 (064290)	12,930	-240	-1.82	13,160	13,180	12,820	351,330	4,571,203,000
브리지텍 (064480)	4,875	10	.21	4,925	4,950	4,870	9,021	44,066,515
테크엘 (064520)	2,065	-5	-.24	2,085	2,085	2,035	7,013	14,398,865
바이오니아 (064550)	14,380	210	1.48	14,110	14,410	14,090	66,360	947,970,065
티씨케이 (064760)	105,900	3700	3.62	102,200	106,600	101,300	31,583	3,313,818,550
포니링크 (064800)	973	11	1.14	962	979	953	148,245	142,795,657
케이프 (064820)	9,820	290	3.04	9,560	10,050	9,430	914,803	8,935,826,330
에프앤가이드 (064850)	8,150	-30	-.37	8,170	8,210	8,100	1,910	15,546,430
지엔코 (065060)	872	0	0	861	882	861	70,771	61,735,724
탑엔지니어링 (065130)	3,560	-5	-.14	3,670	3,670	3,560	5,867	20,970,644
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	731	2	.27	748	748	722	84,737	61,827,042
신성델타테크 (065350)	58,700	-100	-.17	59,300	61,200	58,700	144,050	8,614,567,800
위세아이텍 (065370)	6,750	0	0	6,720	6,800	6,690	10,140	68,073,740
에스아이리소스 (065420)	291	24	8.99	267	334	267	23,689,877	7,371,919,591
이루온 (065440)	1,556	7	.45	1,552	1,556	1,539	52,639	81,506,587
빅텍 (065450)	3,885	-15	-.38	3,920	3,925	3,880	121,240	472,237,774
오리엔트정공 (065500)	2,860	-5	-.17	2,865	2,895	2,820	200,022	572,264,503
휴비츠 (065510)	8,790	-20	-.23	8,810	8,860	8,700	28,464	249,165,150
와이어블 (065530)	1,425	-35	-2.4	1,450	1,459	1,375	1,176,678	1,652,814,578
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,170	0	0	4,170	4,250	4,085	26,734	112,070,559
안트로젠 (065660)	26,150	1050	4.18	25,150	26,300	25,100	31,409	811,116,800
우주일렉트로 (065680)	37,750	650	1.75	37,000	37,900	36,400	18,562	692,414,650
파커스 (065690)	1,062	18	1.72	1,044	1,095	1,044	26,339	28,370,900
서호전기 (065710)	36,300	0	0	36,300	36,900	35,200	13,236	481,992,700
CS (065770)	985	11	1.13	974	998	940	85,579	83,395,603
웰크론 (065950)	2,035	15	.74	2,020	2,040	2,010	34,438	69,586,465
하츠 (066130)	4,765	10	.21	4,750	4,775	4,700	24,832	117,298,605
큐에스아이 (066310)	7,850	-130	-1.63	7,960	8,000	7,830	11,415	90,341,135
체리부로 (066360)	808	-1	-.12	818	819	790	30,967	25,084,161
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,387	15	1.09	1,372	1,406	1,361	70,614	97,694,494
우수AMS (066590)	2,825	-25	-.88	2,850	2,855	2,780	114,131	321,978,200
국보디자인 (066620)	21,200	50	.24	21,100	21,400	20,900	2,476	52,454,250
디티씨 (066670)	2,870	-45	-1.54	2,895	2,940	2,870	18,066	52,102,575
테라젠이텍스 (066700)	2,820	0	0	2,820	2,860	2,815	17,771	50,316,540
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	1,940	37	1.94	1,879	1,957	1,879	34,776	66,813,121
손오공 (066910)	1,053	-29	-2.68	1,068	1,087	1,045	1,287,699	1,365,797,226
한성크린텍 (066980)	1,217	2	.16	1,212	1,233	1,206	45,997	55,862,182
조이시티 (067000)	1,730	-17	-.97	1,740	1,747	1,614	141,584	242,345,327
이씨에스 (067010)	2,620	-35	-1.32	2,665	2,665	2,605	11,338	29,712,587
대화제약 (067080)	13,940	90	.65	13,710	13,980	13,690	40,388	559,646,965
SOOP (067160)	75,300	-1400	-1.83	76,200	76,700	74,800	59,058	4,447,059,000
오텍 (067170)	1,874	5	.27	1,869	1,887	1,849	43,908	82,239,148
멀티캠퍼스 (067280)	33,350	250	.76	33,100	33,450	33,100	3,941	131,267,125
JW신약 (067290)	1,496	26	1.77	1,470	1,496	1,470	45,164	66,968,924
하나마이크론 (067310)	13,610	20	.15	13,530	13,620	13,330	504,713	6,799,618,045
선바이오 (067370)	6,420	-140	-2.13	6,570	6,600	6,420	5,019	32,638,700
아스트 (067390)	536	-1	-.19	537	543	532	582,196	311,896,768
엔브이에이치코리아 (067570)	2,330	35	1.53	2,295	2,330	2,285	73,424	168,982,945
HLB생명과학 (067630)	3,565	-95	-2.6	3,620	3,690	3,555	335,840	1,216,407,168
로지시스 (067730)	2,955	-45	-1.5	3,000	3,010	2,940	9,663	28,638,245
세진티에스 (067770)	2,340	10	.43	2,340	2,360	2,320	4,949	11,578,863
와이엔텍 (067900)	6,620	-10	-.15	6,630	6,640	6,570	7,090	46,843,990
이글루 (067920)	5,560	20	.36	5,540	5,570	5,530	6,367	35,290,420
도이치모터스 (067990)	4,925	85	1.76	4,840	4,925	4,800	86,879	425,081,560
팬엔터테인먼트 (068050)	2,235	0	0	2,245	2,250	2,205	147,520	327,960,308
케이웨더 (068100)	2,960	110	3.86	2,910	3,005	2,895	42,107	124,016,460
다원시스 (068240)	7,020	160	2.33	6,920	7,470	6,870	668,865	4,781,183,010
일신바이오 (068330)	1,651	80	5.09	1,571	1,850	1,560	7,827,935	13,394,619,095
셀트리온제약 (068760)	52,600	-100	-.19	52,300	53,000	52,300	61,050	3,217,304,700
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,490	-30	-.4	7,530	7,570	7,390	18,010	134,114,200
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,510	-460	-3.29	13,770	13,820	13,440	71,644	968,796,970
누리플랜 (069140)	2,735	-110	-3.87	2,845	2,880	2,700	173,499	476,825,122
유아이디 (069330)	1,171	11	.95	1,160	1,174	1,148	36,456	42,460,917
엔텔스 (069410)	5,200	-20	-.38	5,240	5,240	5,150	7,043	36,500,940
에스텍 (069510)	14,050	-40	-.28	14,090	14,290	13,980	18,429	259,554,320
빛과전자 (069540)	980	15	1.55	963	1,000	959	175,792	171,624,953
엑시온그룹 (069920)	1,752	141	8.75	1,632	1,940	1,632	3,504,561	6,555,915,212
엑스큐어 (070300)	1,216	-2	-.16	1,218	1,244	1,210	104,027	126,996,524
한솔인티큐브 (070590)	1,811	12	.67	1,807	1,987	1,802	199,960	372,673,610
인피니트헬스케어 (071200)	6,020	70	1.18	5,970	6,080	5,970	24,244	145,987,435
로체시스템즈 (071280)	12,680	-20	-.16	12,680	12,780	12,460	14,030	177,455,410
에이테크솔루션 (071670)	5,970	50	.84	5,920	6,030	5,860	7,948	47,051,415
캐스텍코리아 (071850)	1,695	45	2.73	1,640	1,716	1,640	148,072	251,227,805
중앙백신 (072020)	9,700	40	.41	9,670	9,750	9,610	4,845	46,835,050
우리산업홀딩스 (072470)	3,255	-85	-2.54	3,310	3,310	3,215	38,996	127,635,065
율호 (072770)	1,060	-54	-4.85	1,114	1,148	860	6,860,141	6,805,650,041
메가스터디 (072870)	11,010	40	.36	11,010	11,020	10,950	7,190	78,933,940
빛샘전자 (072950)	5,310	-80	-1.48	5,390	5,390	5,200	22,505	119,190,345
에이치시티 (072990)	10,410	-140	-1.33	10,650	10,650	10,400	17,041	177,961,590
케이에스피 (073010)	5,420	-180	-3.21	5,640	5,660	5,360	1,381,826	7,601,946,770
엘엠에스 (073110)	6,420	-60	-.93	6,470	6,480	6,330	2,346	15,032,110
듀오백 (073190)	2,000	7	.35	1,990	2,050	1,875	51,170	101,458,773
이노와이어리스 (073490)	18,420	-220	-1.18	18,640	18,640	18,280	6,842	126,030,765
에프알텍 (073540)	2,345	20	.86	2,375	2,980	2,260	3,437,157	9,104,506,223
우리손에프앤지 (073560)	1,556	-12	-.77	1,560	1,570	1,536	108,335	167,772,550
리튬포어스 (073570)	1,123	8	.72	1,115	1,138	1,094	400,045	447,853,879
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,025	15	1.49	1,014	1,028	1,004	108,474	110,142,660
원익QnC (074600)	17,000	70	.41	16,910	17,060	16,790	68,774	1,163,713,900
플랜티넷 (075130)	2,845	20	.71	2,825	2,860	2,795	42,108	119,259,753
동국알앤에스 (075970)	2,355	-5	-.21	2,350	2,365	2,335	12,076	28,350,402
웰크론한텍 (076080)	1,594	-22	-1.36	1,655	1,655	1,580	152,794	243,723,446
해성옵틱스 (076610)	600	39	6.95	555	644	555	4,559,370	2,769,629,042
덕산하이메탈 (077360)	4,480	60	1.36	4,400	4,495	4,380	183,793	818,041,636
LS증권 (078020)	4,985	-45	-.89	4,985	5,030	4,955	40,594	202,233,947
유비쿼스홀딩스 (078070)	10,160	-30	-.29	10,200	10,230	10,030	32,013	323,633,240
국일제지 (078130)	472	1	.21	471	473	466	975,538	457,816,506
대봉엘에스 (078140)	13,580	460	3.51	13,990	14,000	13,510	175,070	2,406,152,770
HB테크놀러지 (078150)	1,865	58	3.21	1,807	1,868	1,803	528,867	977,636,984
메디포스트 (078160)	11,150	490	4.6	10,560	11,470	10,560	162,465	1,815,227,465
컴투스 (078340)	38,650	300	.78	38,100	38,650	38,100	26,827	1,030,100,225
한양디지텍 (078350)	8,960	110	1.24	8,860	9,010	8,790	10,602	94,459,500
휴림에이텍 (078590)	471	5	1.07	466	474	460	164,771	76,534,717
대주전자재료 (078600)	67,900	300	.44	67,500	68,000	67,200	55,427	3,736,770,300
엔에스이엔엠 (078860)	1,392	-3	-.22	1,410	1,474	1,392	209,237	301,408,761
가온그룹 (078890)	3,500	90	2.64	3,410	3,500	3,395	37,806	130,967,212
와토스코리아 (079000)	5,450	100	1.87	5,340	5,480	5,330	3,900	21,160,710
한창산업 (079170)	7,380	-20	-.27	7,390	7,400	7,360	1,219	8,995,630
케스피온 (079190)	466	7	1.53	459	537	459	1,243,455	616,870,288
제우스 (079370)	12,450	0	0	12,370	12,490	12,250	45,794	565,826,560
서산 (079650)	1,723	1	.06	1,709	1,743	1,709	24,288	41,991,660
디이엔티 (079810)	6,120	100	1.66	6,020	6,150	5,980	39,411	240,140,540
가비아 (079940)	25,800	0	0	25,900	25,900	25,300	13,946	357,223,675
인베니아 (079950)	668	22	3.41	659	675	639	49,672	32,560,604
동양이엔피 (079960)	21,550	-200	-.92	21,750	21,900	21,450	13,714	295,664,650
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,190	40	.65	6,150	6,300	6,150	5,028	31,365,300
모두투어 (080160)	11,860	270	2.33	11,570	11,930	11,570	41,124	482,457,895
제주반도체 (080220)	16,700	10	.06	16,450	16,800	16,270	595,670	9,869,076,165
모다이노칩 (080420)	2,250	0	0	2,260	2,260	2,230	3,088	6,919,785
성창오토텍 (080470)	4,310	10	.23	4,355	4,365	4,310	5,571	24,123,475
오디텍 (080520)	3,145	-15	-.47	3,160	3,195	3,145	9,671	30,499,240
코디 (080530)	1,355	-1	-.07	1,379	1,379	1,310	69,661	93,277,406
오킨스전자 (080580)	6,040	-20	-.33	6,060	6,220	5,960	117,482	714,783,730
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,250	20	.62	3,245	3,275	3,225	64,038	207,961,730
쎄크 (081180)	8,220	30	.37	8,140	8,280	8,060	14,561	119,001,980
성우전자 (081580)	2,875	-25	-.86	2,925	2,925	2,850	16,371	47,109,510
옵트론텍 (082210)	1,905	-5	-.26	1,910	1,960	1,900	20,245	38,873,238
젬백스 (082270)	42,550	-200	-.47	42,150	42,700	40,600	233,420	9,763,815,575
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,150	50	.7	7,100	7,340	7,050	156,104	1,122,976,460
우리바이오 (082850)	2,460	-5	-.2	2,425	2,510	2,415	3,548,080	8,732,028,849
비츠로셀 (082920)	27,900	450	1.64	27,500	27,900	27,250	71,022	1,952,507,700
엘오티베큠 (083310)	11,730	-60	-.51	11,750	11,990	11,680	115,231	1,359,066,025
GST (083450)	19,680	250	1.29	19,430	19,900	19,370	74,986	1,469,946,185
이엠앤아이 (083470)	958	-18	-1.84	976	987	937	231,348	220,757,633
에프엔에스테크 (083500)	11,890	20	.17	11,860	12,080	11,780	26,857	319,763,070
케이엠 (083550)	3,190	0	0	3,190	3,220	3,140	45,406	144,939,405
인콘 (083640)	324	7	2.21	317	326	317	119,936	38,637,742
비에이치아이 (083650)	53,800	-300	-.55	54,300	55,900	52,700	864,826	46,738,976,050
CSA 코스믹 (083660)	728	-137	-15.84	880	896	702	17,395,073	13,053,803,555
CG인바이츠 (083790)	1,640	-74	-4.32	1,700	1,724	1,640	192,661	324,667,170
아바코 (083930)	13,240	260	2	12,860	13,240	12,860	46,675	614,330,840
휴온스글로벌 (084110)	45,400	600	1.34	45,850	45,850	44,500	21,923	987,350,875
수성웹툰 (084180)	4,505	50	1.12	4,475	4,575	4,405	25,517	113,716,415
유진테크 (084370)	46,300	850	1.87	45,050	46,400	44,500	114,289	5,237,174,200
유비온 (084440)	1,041	-51	-4.67	1,092	1,092	1,036	30,303	31,659,255
랩지노믹스 (084650)	2,225	0	0	2,220	2,255	2,220	179,225	399,691,404
팅크웨어 (084730)	8,280	-80	-.96	8,420	8,420	8,140	27,842	228,703,135
아이티엠반도체 (084850)	12,230	310	2.6	11,820	12,290	11,740	22,211	267,040,480
헬릭스미스 (084990)	6,870	-310	-4.32	7,240	7,320	6,630	1,124,214	7,716,945,930
차바이오텍 (085660)	10,550	50	.48	10,400	10,620	10,400	130,802	1,373,444,790
뉴프렉스 (085670)	5,300	355	7.18	4,900	5,330	4,900	471,189	2,443,473,781
알티캐스트 (085810)	622	-6	-.96	626	626	614	112,092	69,257,130
네오티스 (085910)	3,140	10	.32	3,190	3,190	3,115	3,495	10,970,094
바이오톡스텍 (086040)	3,205	75	2.4	3,140	3,210	3,140	74,366	236,601,489
진바이오텍 (086060)	4,480	-25	-.55	4,505	4,530	4,400	77,590	346,756,720
유니테스트 (086390)	15,380	1490	10.73	13,660	15,750	13,620	1,613,417	24,082,867,305
동국제약 (086450)	17,000	90	.53	16,820	17,060	16,800	73,655	1,248,888,150
에코프로 (086520)	49,900	-400	-.8	50,100	50,400	49,700	250,529	12,519,346,775
비엠티 (086670)	11,580	90	.78	11,490	11,880	11,440	57,537	670,356,610
선진뷰티사이언스 (086710)	10,350	50	.49	10,280	10,420	10,210	16,807	172,921,210
바이오솔루션 (086820)	9,130	140	1.56	8,950	9,480	8,760	143,172	1,320,126,720
이수앱지스 (086890)	5,150	50	.98	5,100	5,190	5,030	115,746	592,266,050
메디톡스 (086900)	119,700	100	.08	118,900	119,800	118,500	20,530	2,450,559,150
MDS테크 (086960)	1,250	-15	-1.19	1,265	1,265	1,243	346,182	433,388,107
쇼박스 (086980)	2,685	-10	-.37	2,685	2,700	2,670	71,108	190,766,682
펩트론 (087010)	304,500	-8500	-2.72	309,000	309,500	298,000	121,973	36,853,229,500
모바일어플라이언스 (087260)	1,974	23	1.18	1,954	1,995	1,954	92,103	181,352,315
픽셀플러스 (087600)	6,670	-10	-.15	6,680	6,770	6,560	1,895	12,613,100
동아엘텍 (088130)	3,670	-25	-.68	3,695	3,720	3,620	181,007	663,173,233
쏘닉스 (088280)	2,150	-25	-1.15	2,175	2,240	2,110	36,831	78,919,637
이원컴포텍 (088290)	1,062	7	.66	1,059	1,081	1,048	15,865	16,977,973
유라클 (088340)	16,640	-180	-1.07	16,550	16,830	16,290	39,124	645,133,930
이녹스 (088390)	10,250	-200	-1.91	10,500	10,500	10,100	16,470	168,807,080
에이스테크 (088800)	2,235	5	.22	2,225	2,255	2,200	11,990	26,572,050
동우팜투테이블 (088910)	2,145	-15	-.69	2,160	2,175	2,135	15,761	33,866,860
켐트로닉스 (089010)	26,600	800	3.1	25,250	26,650	25,250	209,490	5,452,112,425
테크윙 (089030)	36,750	1100	3.09	35,150	36,950	35,100	991,730	35,877,111,525
넥스턴바이오 (089140)	2,355	-30	-1.26	2,375	2,415	2,320	34,011	79,761,870
케이씨티 (089150)	4,100	-160	-3.76	4,230	4,240	4,065	465,652	1,929,757,244
THE E&M (089230)	1,022	-11	-1.06	1,032	1,032	980	60,919	60,551,855
KT나스미디어 (089600)	14,430	-220	-1.5	14,650	14,650	14,430	12,002	173,571,295
제이티 (089790)	3,855	-5	-.13	3,860	3,870	3,815	7,297	28,017,742
유비벨록스 (089850)	5,790	0	0	5,820	5,830	5,740	30,727	177,265,895
코세스 (089890)	10,750	350	3.37	10,400	10,840	10,300	138,647	1,463,354,170
브이엠 (089970)	13,150	90	.69	12,920	13,460	12,740	121,408	1,585,450,910
상아프론테크 (089980)	17,520	40	.23	17,470	17,630	17,290	20,001	347,872,180
아이윈 (090150)	728	-6	-.82	733	734	724	39,789	29,061,524
로보스타 (090360)	29,250	-400	-1.35	29,450	29,600	28,650	110,148	3,197,026,650
덕신이피씨 (090410)	1,433	15	1.06	1,415	1,445	1,415	73,755	104,907,295
제이스텍 (090470)	3,595	25	.7	3,630	3,655	3,565	11,530	41,438,165
휴림로봇 (090710)	2,610	-105	-3.87	2,745	2,745	2,600	5,528,241	14,579,127,025
현대이지웰 (090850)	6,430	-60	-.92	6,460	6,500	6,400	61,585	396,302,825
이엠텍 (091120)	9,520	140	1.49	9,270	9,580	9,270	27,024	256,247,785
S&K폴리텍 (091340)	2,400	-20	-.83	2,420	2,440	2,355	48,030	115,441,000
한울소재과학 (091440)	2,030	-40	-1.93	2,095	2,095	1,999	79,356	161,954,283
상신이디피 (091580)	10,000	400	4.17	9,510	10,040	9,510	44,939	443,361,950
남화토건 (091590)	4,045	-20	-.49	4,090	4,090	3,980	7,669	30,724,725
파트론 (091700)	6,380	80	1.27	6,280	6,380	6,280	82,149	521,348,310
나노캠텍 (091970)	602	-15	-2.43	617	617	602	30,434	18,638,687
아미코젠 (092040)	3,550	95	2.75	3,455	3,635	3,450	198,210	705,166,339
디엔에프 (092070)	12,840	160	1.26	12,680	12,920	12,570	11,879	151,326,005
이크레더블 (092130)	17,530	130	.75	17,410	17,530	17,400	10,631	185,915,365
서울바이오시스 (092190)	2,850	5	.18	2,825	2,885	2,825	3,771	10,736,650
현우산업 (092300)	2,965	130	4.59	2,970	3,265	2,890	5,771,472	18,133,816,694
한라IMS (092460)	14,150	140	1	14,020	14,640	13,910	275,386	3,917,332,260
앤씨앤 (092600)	588	3	.51	598	598	568	29,514	17,037,351
네오팜 (092730)	19,160	730	3.96	18,450	19,200	17,930	120,680	2,258,113,950
엑시콘 (092870)	9,780	-10	-.1	9,700	9,820	9,690	24,177	235,466,610
빅솔론 (093190)	5,810	10	.17	5,760	5,810	5,720	2,270	13,049,950
케이아이엔엑스 (093320)	84,300	700	.84	83,900	85,300	82,700	17,809	1,502,001,700
풍강 (093380)	3,095	35	1.14	3,070	3,350	3,060	65,645	209,235,188
매커스 (093520)	23,550	350	1.51	23,050	23,850	22,950	122,331	2,879,867,250
케이알엠 (093640)	4,125	-80	-1.9	4,205	4,300	4,095	56,878	236,688,607
서원인텍 (093920)	5,560	-70	-1.24	5,640	5,640	5,500	26,465	146,617,905
동운아나텍 (094170)	17,980	280	1.58	17,700	18,230	17,500	97,887	1,751,568,130
칩스앤미디어 (094360)	15,370	140	.92	15,250	15,660	15,250	34,598	534,231,790
갤럭시아머니트리 (094480)	10,040	-90	-.89	10,130	10,140	9,880	318,363	3,189,330,720
일진파워 (094820)	11,120	200	1.83	10,940	11,310	10,920	95,661	1,059,613,140
슈프리마에이치큐 (094840)	6,640	80	1.22	6,550	6,670	6,530	15,452	102,061,535
참좋은여행 (094850)	6,690	40	.6	6,730	6,970	6,560	455,836	3,093,625,640
네오리진 (094860)	1,071	-5	-.46	1,066	1,080	1,062	25,966	27,818,655
푸른기술 (094940)	8,680	-110	-1.25	8,900	8,910	8,590	572,967	4,987,266,720
제이엠티 (094970)	2,655	35	1.34	2,625	2,680	2,625	61,148	162,606,696
이엠코리아 (095190)	2,010	0	0	2,020	2,035	1,989	93,872	188,072,397
웨이브일렉트로 (095270)	5,270	40	.76	5,300	5,350	5,060	52,714	273,873,930
ISC (095340)	57,700	2200	3.96	55,500	57,800	55,200	72,192	4,109,440,950
미래나노텍 (095500)	10,040	-20	-.2	10,130	10,260	10,020	126,396	1,275,414,050
테스 (095610)	29,150	850	3	28,100	29,450	27,950	128,345	3,721,190,900
네오위즈 (095660)	24,250	250	1.04	23,800	24,300	23,700	31,424	757,382,225
제넥신 (095700)	5,220	60	1.16	5,200	5,280	5,170	111,137	580,563,795
에스에너지 (095910)	1,587	26	1.67	1,592	1,602	1,545	61,567	96,635,671
이트론 (096040)	16	5	45.45	10	21	10	333,527,703	5,284,347,705
크레버스 (096240)	12,810	-110	-.85	13,000	13,000	12,670	70,053	894,598,550
와이즈넛 (096250)	12,530	-220	-1.73	12,800	12,800	12,530	8,671	109,342,750
대창솔루션 (096350)	456	12	2.7	444	462	442	2,217,421	1,007,349,827
씨젠 (096530)	25,600	0	0	25,600	25,750	25,450	100,056	2,559,593,225
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	644	0	0	643	649	635	80,601	51,911,377
에이루트 (096690)	1,665	-14	-.83	1,679	1,689	1,663	19,033	31,824,189
엘디티 (096870)	3,000	-75	-2.44	3,075	3,075	2,975	11,844	35,709,190
에코볼트 (097780)	921	60	6.97	878	1,024	860	1,917,801	1,844,840,727
윈팩 (097800)	466	13	2.87	453	477	449	251,176	116,020,204
효성오앤비 (097870)	6,570	50	.77	6,520	6,660	6,430	19,770	128,806,560
한텍 (098070)	52,100	4150	8.65	47,500	54,000	47,400	696,138	35,469,509,650
마이크로컨텍솔 (098120)	16,190	-20	-.12	16,210	16,250	15,700	139,514	2,227,978,740
고영 (098460)	14,450	250	1.76	14,200	14,520	14,170	348,639	5,016,098,755
에스티오 (098660)	2,050	-65	-3.07	2,095	2,095	2,010	31,241	63,459,880
아이센스 (099190)	17,070	-70	-.41	17,030	17,200	16,950	65,643	1,118,416,595
SDN (099220)	1,207	-3	-.25	1,210	1,222	1,181	124,052	149,517,842
쎄트렉아이 (099320)	53,800	-200	-.37	54,500	55,000	53,100	74,116	3,996,239,800
브레인즈컴퍼니 (099390)	5,600	-90	-1.58	5,650	5,750	5,550	5,212	29,141,010
동방선기 (099410)	4,715	55	1.18	4,655	4,820	4,590	2,365,642	11,193,726,507
바이오플러스 (099430)	5,870	-280	-4.55	6,180	6,180	5,750	668,187	3,978,475,110
스맥 (099440)	3,935	10	.25	4,000	4,240	3,860	8,022,112	32,618,502,708
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,520	10	.06	17,690	17,690	17,450	2,148	37,588,730
인지소프트 (100030)	18,300	180	.99	18,080	18,300	17,880	4,592	83,196,010
뷰웍스 (100120)	20,000	-200	-.99	20,300	20,300	19,990	12,895	258,554,050
동국S&C (100130)	2,315	-50	-2.11	2,365	2,370	2,305	71,313	166,505,505
머큐리 (100590)	3,225	10	.31	3,210	3,270	3,210	28,833	93,467,272
서암기계공업 (100660)	3,565	-40	-1.11	3,575	3,650	3,565	25,790	92,342,515
세운메디칼 (100700)	2,615	0	0	2,615	2,635	2,590	19,322	50,215,711
미래에셋벤처투자 (100790)	5,950	-180	-2.94	6,130	6,150	5,900	392,882	2,341,739,090
KS인더스트리 (101000)	1,750	-92	-4.99	1,838	1,838	1,704	496,899	876,434,319
월덱스 (101160)	21,800	600	2.83	21,200	21,950	21,100	60,782	1,318,430,425
우림피티에스 (101170)	5,040	0	0	5,010	5,080	4,975	27,362	137,695,172
씨큐브 (101240)	4,265	55	1.31	4,205	4,270	4,200	14,874	63,154,832
모베이스 (101330)	3,085	75	2.49	3,025	3,085	3,010	23,074	70,269,836
에코앤드림 (101360)	19,860	-140	-.7	20,050	20,250	19,830	71,327	1,423,825,470
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	343	0	0	343	347	340	329,998	113,175,041
에스앤에스텍 (101490)	53,800	200	.37	53,600	55,400	53,300	98,230	5,328,876,050
하이드로리튬 (101670)	2,395	-115	-4.58	2,480	2,525	2,370	1,518,209	3,688,705,101
한국정밀기계 (101680)	2,145	-30	-1.38	2,175	2,175	2,125	9,112	19,537,194
위메이드맥스 (101730)	6,910	0	0	6,830	6,920	6,810	22,278	153,057,010
인화정공 (101930)	56,300	2600	4.84	53,300	57,900	53,200	92,205	5,190,575,050
우양에이치씨 (101970)	18,570	2840	18.05	15,670	18,870	15,670	259,988	4,671,898,360
어보브반도체 (102120)	10,900	-30	-.27	10,840	11,020	10,830	43,918	478,987,250
케이옥션 (102370)	4,365	20	.46	4,310	4,380	4,280	94,160	408,274,784
이엔에프테크놀로지 (102710)	37,250	1450	4.05	35,800	37,500	35,450	92,477	3,381,877,950
코오롱생명과학 (102940)	29,300	250	.86	29,050	29,450	28,750	7,781	226,390,150
에스앤더블류 (103230)	4,260	-50	-1.16	4,335	4,450	4,185	171,977	744,907,691
우양 (103840)	4,820	-165	-3.31	4,980	5,050	4,820	888,616	4,346,236,524
대성파인텍 (104040)	1,180	14	1.2	1,164	1,194	1,160	278,356	328,000,262
NHN벅스 (104200)	3,280	5	.15	3,250	3,325	3,230	61,261	201,187,082
디와이피엔에프 (104460)	15,270	0	0	15,270	15,390	15,180	16,085	245,924,700
티케이케미칼 (104480)	1,708	-9	-.52	1,708	1,715	1,694	80,763	137,537,163
코렌텍 (104540)	5,520	-40	-.72	5,560	5,620	5,460	27,549	151,683,500
노랑풍선 (104620)	5,930	80	1.37	5,850	6,430	5,790	2,376,108	14,609,078,430
원익머트리얼즈 (104830)	23,250	50	.22	23,200	23,450	22,900	29,608	684,467,500
케이엔더블유 (105330)	4,305	105	2.5	4,190	4,340	4,145	12,082	51,107,930
엣지파운드리 (105550)	2,290	-120	-4.98	2,440	2,675	2,250	2,935,729	7,160,892,470
디케이락 (105740)	9,400	300	3.3	9,200	9,630	9,110	353,522	3,329,649,505
포스뱅크 (105760)	6,020	60	1.01	5,990	6,070	5,980	19,468	117,138,105
케이이엠텍 (106080)	1,815	179	10.94	1,636	1,899	1,636	573,495	1,033,200,662
하이텍팜 (106190)	13,070	-80	-.61	13,150	13,480	12,740	99,651	1,313,728,150
파인테크닉스 (106240)	1,126	4	.36	1,122	1,145	1,111	212,214	238,703,390
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	25,250	-1100	-4.17	26,100	26,500	25,050	170,965	4,369,858,800
한중엔시에스 (107640)	33,750	2200	6.97	32,300	34,200	31,900	117,819	3,944,275,350
톱텍 (108230)	4,600	-90	-1.92	4,690	4,690	4,600	60,373	278,838,672
대양전기공업 (108380)	28,600	-550	-1.89	29,150	29,400	27,250	85,990	2,456,109,800
로보티즈 (108490)	98,700	-4200	-4.08	102,000	104,300	97,100	2,034,272	204,181,437,300
셀바스AI (108860)	12,900	-180	-1.38	13,070	13,080	12,860	60,693	785,655,045
옵티시스 (109080)	9,100	-210	-2.26	9,300	9,400	9,060	9,326	85,144,820
에스와이 (109610)	3,415	-55	-1.59	3,450	3,465	3,360	92,180	316,172,254
씨싸이트 (109670)	6,890	-210	-2.96	7,100	7,100	6,850	1,973	13,651,060
디에스케이 (109740)	8,240	120	1.48	8,130	8,370	8,120	48,055	395,990,575
진매트릭스 (109820)	2,415	25	1.05	2,390	2,440	2,255	28,069	67,426,944
동일금속 (109860)	8,090	10	.12	8,080	8,090	8,040	344	2,772,855
AP헬스케어 (109960)	363	-6	-1.63	366	373	360	700,204	254,754,066
전진바이오팜 (110020)	2,675	5	.19	2,670	2,765	2,635	132,404	355,558,415
크리스에프앤씨 (110790)	4,540	100	2.25	4,440	4,540	4,400	3,907	17,380,975
디아이티 (110990)	11,550	110	.96	11,440	11,630	11,280	91,336	1,042,337,860
남화산업 (111710)	4,785	35	.74	4,785	4,785	4,730	2,463	11,679,587
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	27,300	-250	-.91	27,600	27,700	27,250	60,738	1,664,594,175
와이씨켐 (112290)	19,270	-50	-.26	19,280	19,620	19,210	17,518	338,609,780
디젠스 (113810)	805	-33	-3.94	838	843	799	283,748	231,146,300
강원에너지 (114190)	11,980	620	5.46	11,260	12,800	11,260	1,445,313	17,652,942,750
그린생명과학 (114450)	2,820	60	2.17	2,715	2,850	2,710	232,100	645,524,691
폴라리스우노 (114630)	503	-3	-.59	506	506	499	95,381	47,825,507
한솔아이원스 (114810)	8,630	50	.58	8,590	8,680	8,500	60,878	522,518,105
아이패밀리에스씨 (114840)	25,000	-250	-.99	24,700	25,650	24,550	210,579	5,259,998,550
휴맥스 (115160)	1,004	-7	-.69	1,011	1,018	995	29,213	29,353,286
큐리언트 (115180)	12,430	110	.89	12,420	12,480	12,030	80,639	992,047,260
인포바인 (115310)	79,800	-1000	-1.24	81,500	81,500	78,700	10,255	815,589,250
우리넷 (115440)	6,550	20	.31	6,580	6,630	6,500	24,865	163,196,895
HLB테라퓨틱스 (115450)	3,060	-40	-1.29	3,070	3,130	3,055	202,012	623,119,967
씨유메디칼 (115480)	606	-3	-.49	609	615	601	20,411	12,330,662
케이씨에스 (115500)	9,260	-10	-.11	9,380	9,380	9,240	16,565	154,050,900
씨엔플러스 (115530)	448	-18	-3.86	474	474	448	201,666	91,269,172
스타플렉스 (115570)	3,010	-55	-1.79	3,065	3,105	2,975	18,266	55,573,970
이미지스 (115610)	818	-6	-.73	824	829	814	167,671	138,198,400
알파칩스 (117670)	6,310	-90	-1.41	6,390	6,400	6,260	14,241	89,763,570
티로보틱스 (117730)	10,780	-60	-.55	11,100	11,100	10,660	75,701	817,713,360
모트렉스 (118990)	9,120	150	1.67	9,040	9,170	9,030	37,837	344,131,605
포메탈 (119500)	2,965	-5	-.17	2,970	2,980	2,940	46,621	138,241,744
인터로조 (119610)	20,100	650	3.34	19,400	20,500	19,400	65,101	1,309,247,790
아이텍 (119830)	5,950	120	2.06	5,840	5,960	5,790	77,719	457,481,390
지엔씨에너지 (119850)	31,300	2100	7.19	29,600	32,550	29,400	1,021,539	32,183,033,450
대정화금 (120240)	13,060	10	.08	13,050	13,160	12,920	5,490	71,692,670
골프존홀딩스 (121440)	5,450	-10	-.18	5,440	5,470	5,390	145,094	785,383,350
나노신소재 (121600)	51,500	-300	-.58	51,600	52,100	51,300	27,525	1,422,278,450
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	822	-22	-2.61	843	843	821	43,380	35,914,221
에스디시스템 (121890)	1,604	49	3.15	1,540	1,832	1,540	1,297,958	2,204,961,453
제노레이 (122310)	5,240	0	0	5,240	5,250	5,200	3,221	16,798,360
삼기 (122350)	1,399	-36	-2.51	1,431	1,432	1,396	95,900	135,404,839
KX (122450)	3,915	0	0	3,990	3,990	3,900	60,616	237,500,970
예스티 (122640)	17,750	300	1.72	17,400	17,930	17,400	67,842	1,198,611,400
서진오토모티브 (122690)	1,882	-18	-.95	1,900	1,900	1,850	26,953	50,221,659
와이지엔터테인먼트 (122870)	100,100	-2200	-2.15	102,300	102,500	97,500	232,320	23,025,265,300
와이솔 (122990)	5,680	60	1.07	5,620	5,730	5,600	40,583	230,810,875
아이윈플러스 (123010)	804	26	3.34	778	807	755	98,310	77,124,586
엠에스오토텍 (123040)	2,370	-115	-4.63	2,480	2,670	2,240	718,070	1,779,904,064
제닉 (123330)	28,000	-300	-1.06	28,150	28,850	27,000	67,323	1,903,327,875
코리아에프티 (123410)	6,570	50	.77	6,520	6,670	6,340	843,637	5,518,818,205
위메이드플레이 (123420)	9,800	30	.31	9,770	10,050	9,400	85,174	820,681,120
이엠넷 (123570)	2,290	20	.88	2,295	2,295	2,265	12,055	27,551,990
알톤 (123750)	1,654	-19	-1.14	1,673	1,688	1,649	12,170	20,193,237
뉴온 (123840)	1,125	-1	-.09	1,116	1,150	1,115	31,335	35,063,216
아나패스 (123860)	17,440	240	1.4	17,200	17,440	17,160	20,267	351,494,995
아이티센글로벌 (124500)	16,970	2490	17.2	15,210	17,490	14,570	1,474,975	24,173,848,605
태웅로직스 (124560)	3,290	-95	-2.81	3,415	3,555	3,230	5,845,483	19,715,908,465
티씨머티리얼즈 (125020)	4,705	-10	-.21	4,715	4,910	4,695	589,506	2,825,207,735
아모그린텍 (125210)	6,730	40	.6	6,750	6,820	6,610	29,184	195,980,080
한라캐스트 (125490)	4,955	325	7.02	5,000	5,490	4,855	19,132,993	98,824,404,896
비나텍 (126340)	44,900	-1500	-3.23	47,400	47,900	43,700	134,186	6,036,899,800
BGF에코머티리얼즈 (126600)	2,940	-5	-.17	2,955	2,965	2,935	5,880	17,355,205
화신정공 (126640)	1,311	0	0	1,305	1,313	1,303	45,689	59,798,891
하이비젼시스템 (126700)	15,190	150	1	15,030	15,190	14,940	33,381	502,983,960
코칩 (126730)	12,460	360	2.98	12,000	12,820	12,000	128,677	1,604,752,600
제이엔케이글로벌 (126880)	4,380	75	1.74	4,310	4,465	4,310	182,669	804,361,155
제이에스링크 (127120)	17,680	-10	-.06	17,690	18,000	17,330	87,147	1,548,202,060
아시아경제 (127710)	1,109	5	.45	1,102	1,115	1,082	15,474	17,010,779
화인써키트 (127980)	6,090	150	2.53	5,980	6,140	5,910	27,478	167,133,410
에코캡 (128540)	1,773	3	.17	1,771	1,800	1,748	56,576	99,983,342
피제이메탈 (128660)	2,885	0	0	2,875	2,885	2,850	15,811	45,295,955
앱코 (129890)	1,062	-28	-2.57	1,061	1,118	1,035	3,843,374	4,127,345,403
대성하이텍 (129920)	4,285	-15	-.35	4,300	4,370	4,245	23,905	102,472,515
GH신소재 (130500)	2,680	15	.56	2,670	2,720	2,665	39,763	106,634,900
나이스디앤비 (130580)	5,350	30	.56	5,320	5,360	5,280	6,506	34,617,730
티피씨글로벌 (130740)	1,756	-9	-.51	1,748	1,756	1,748	8,363	14,636,138
옵투스제약 (131030)	8,030	0	0	7,990	8,160	7,900	78,937	632,731,725
시큐브 (131090)	4,050	-20	-.49	4,070	4,070	4,045	4,937	19,998,700
티엔엔터테인먼트 (131100)	1,575	-18	-1.13	1,590	1,609	1,544	44,455	69,558,583
딜리 (131180)	952	2	.21	949	961	937	15,006	14,131,609
대한과학 (131220)	4,865	5	.1	4,860	4,880	4,790	18,926	91,625,580
티에스이 (131290)	36,700	250	.69	36,150	36,750	36,150	8,216	300,043,400
알서포트 (131370)	2,920	10	.34	2,920	2,930	2,850	62,335	181,269,815
이브이첨단소재 (131400)	1,980	-35	-1.74	2,000	2,020	1,970	840,310	1,668,361,907
파인텍 (131760)	916	4	.44	918	918	905	146,792	133,829,154
두산테스나 (131970)	34,100	0	0	33,750	34,400	33,700	140,035	4,773,994,875
메가엠디 (133750)	1,999	0	0	2,010	2,010	1,982	19,100	38,009,852
이퓨쳐 (134060)	4,380	50	1.15	4,375	4,400	4,375	2,530	11,088,168
탑코미디어 (134580)	2,415	-105	-4.17	2,475	2,485	2,385	426,505	1,029,605,190
원일티엔아이 (136150)	23,850	-950	-3.83	25,550	25,850	23,850	140,356	3,498,338,275
아셈스 (136410)	10,050	40	.4	10,000	10,080	9,910	30,786	306,930,790
하림 (136480)	3,005	10	.33	2,975	3,015	2,975	208,175	624,376,015
윈스테크넷 (136540)	12,480	-10	-.08	12,540	12,540	12,350	6,999	87,320,010
나래나노텍 (137080)	3,255	5	.15	3,250	3,355	3,240	5,820	19,043,510
피엔티 (137400)	37,300	100	.27	37,350	38,100	36,850	133,186	4,967,968,625
넥스트아이 (137940)	360	-4	-1.1	364	365	357	105,725	38,115,828
제이씨케미칼 (137950)	3,550	45	1.28	3,540	3,550	3,460	43,501	152,076,375
신진에스엠 (138070)	2,190	-35	-1.57	2,225	2,225	2,165	19,087	41,645,020
오이솔루션 (138080)	9,260	10	.11	9,250	9,350	9,200	2,380	22,022,140
협진 (138360)	794	-14	-1.73	819	821	779	269,361	213,877,740
나이벡 (138610)	23,850	50	.21	23,600	24,000	23,150	38,738	917,380,475
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,385	-35	-1.45	2,420	2,445	2,370	7,309	17,465,935
서플러스글로벌 (140070)	2,415	-5	-.21	2,420	2,470	2,385	140,471	339,316,048
메지온 (140410)	46,700	-1850	-3.81	47,900	48,900	45,950	262,380	12,311,007,275
카티스 (140430)	2,180	5	.23	2,190	2,190	2,140	20,132	43,539,880
대창스틸 (140520)	2,230	10	.45	2,205	2,240	2,200	7,505	16,610,870
알에스오토메이션 (140670)	13,180	150	1.15	13,170	13,580	12,780	213,117	2,812,715,920
파크시스템스 (140860)	258,500	11000	4.44	248,000	261,000	248,000	41,040	10,500,556,600
비아트론 (141000)	7,710	50	.65	7,660	7,780	7,610	21,195	163,112,330
리가켐바이오 (141080)	151,400	4500	3.06	147,200	152,400	144,100	327,901	49,034,450,600
유니트론텍 (142210)	5,990	80	1.35	5,920	6,040	5,810	182,262	1,080,577,660
녹십자엠에스 (142280)	3,920	60	1.55	3,870	3,930	3,855	40,424	157,662,805
모아라이프플러스 (142760)	1,448	-42	-2.82	1,522	1,522	1,441	94,781	138,817,561
아이디스 (143160)	17,720	-70	-.39	17,680	17,830	17,600	8,631	152,842,430
사람인 (143240)	14,290	-200	-1.38	14,430	14,630	14,270	12,875	184,783,200
영우디에스피 (143540)	670	-2	-.3	666	680	664	140,902	94,550,790
지씨셀 (144510)	19,060	210	1.11	18,710	19,060	18,670	17,105	322,766,630
뉴파워프라즈마 (144960)	4,950	0	0	4,925	4,980	4,925	100,858	498,251,541
휴젤 (145020)	325,000	-5500	-1.66	328,500	332,500	322,500	38,360	12,514,113,000
노브랜드 (145170)	4,810	80	1.69	4,720	4,810	4,695	11,594	54,894,265
율촌 (146060)	1,217	-12	-.98	1,236	1,236	1,215	29,775	36,483,822
비씨엔씨 (146320)	10,900	380	3.61	10,450	10,900	10,200	34,142	363,607,480
피엠티 (147760)	2,430	85	3.62	2,340	2,495	2,315	59,078	142,147,630
제룡산업 (147830)	6,440	-50	-.77	6,440	6,520	6,400	53,877	347,822,330
세경하이테크 (148150)	6,500	280	4.5	6,220	6,530	6,220	645,732	4,170,004,320
알엔투테크놀로지 (148250)	6,760	-10	-.15	6,660	6,860	6,300	84,583	559,261,920
비큐AI (148780)	1,895	21	1.12	1,875	1,912	1,871	269,557	508,796,501
에이치와이티씨 (148930)	3,655	-45	-1.22	3,710	3,715	3,640	3,711	13,596,395
아바텍 (149950)	8,480	440	5.47	8,040	8,480	7,950	37,275	309,450,440
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,585	65	1.44	4,520	4,750	4,465	18,614	84,470,175
KG에코솔루션 (151860)	5,690	60	1.07	5,630	5,710	5,510	39,049	219,622,000
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,700	-140	-1.79	7,750	7,860	7,700	1,162	8,993,720
우리이앤엘 (153490)	679	2	.3	681	688	672	60,716	41,031,889
옵티팜 (153710)	5,250	10	.19	5,290	5,290	5,190	2,111	11,052,970
아시아종묘 (154030)	2,315	305	15.17	2,015	2,610	1,982	3,485,141	8,602,672,812
다산솔루에타 (154040)	1,224	-7	-.57	1,238	1,275	1,223	41,448	51,384,765
와이엠씨 (155650)	3,520	20	.57	3,525	3,555	3,475	26,572	93,739,540
엘앤케이바이오 (156100)	7,180	50	.7	7,130	7,250	7,050	57,221	407,085,770
아톤 (158430)	7,400	-160	-2.12	7,490	7,500	7,280	156,143	1,152,544,030
아스플로 (159010)	3,485	0	0	3,485	3,490	3,435	4,351	15,060,994
제로투세븐 (159580)	4,445	95	2.18	4,350	4,450	4,350	62,413	275,266,602
에코글로우 (159910)	709	11	1.58	700	741	679	192,659	135,867,606
하이젠알앤엠 (160190)	36,750	-1850	-4.79	37,850	37,850	36,600	370,395	13,722,630,825
NEW (160550)	2,595	15	.58	2,580	2,605	2,520	162,644	416,285,235
싸이맥스 (160980)	12,330	200	1.65	12,250	12,330	12,120	15,178	185,677,300
필옵틱스 (161580)	30,200	300	1	29,650	30,700	29,550	97,362	2,940,381,950
신스틸 (162300)	2,040	15	.74	2,015	2,055	2,000	46,514	94,142,625
에어레인 (163280)	16,050	-40	-.25	16,250	16,250	16,010	21,612	347,782,020
핑거 (163730)	12,230	-200	-1.61	12,420	12,420	12,070	61,916	757,858,290
하나머티리얼즈 (166090)	26,400	50	.19	26,050	26,550	25,800	63,723	1,669,219,500
코아스템켐온 (166480)	2,205	40	1.85	2,190	2,230	2,145	78,200	171,251,660
내츄럴엔도텍 (168330)	2,935	25	.86	2,900	3,010	2,880	32,100	93,754,525
펨트론 (168360)	12,110	110	.92	12,000	12,270	11,700	201,391	2,424,623,665
엠브레인 (169330)	2,055	-5	-.24	2,095	2,095	2,010	20,446	41,569,070
현대공업 (170030)	6,290	60	.96	6,190	6,350	6,190	66,609	418,311,550
파이오링크 (170790)	8,650	210	2.49	8,490	8,680	8,450	39,566	339,162,510
엘티씨 (170920)	12,090	-10	-.08	12,060	12,370	11,970	51,635	624,655,510
램테크놀러지 (171010)	3,915	55	1.42	3,915	3,915	3,835	21,189	82,427,415
선익시스템 (171090)	36,650	500	1.38	36,050	36,800	36,050	20,819	757,968,400
라이온켐텍 (171120)	2,210	0	0	2,220	2,225	2,195	9,527	21,018,570
에이엘티 (172670)	7,880	-140	-1.75	8,020	8,090	7,860	54,763	434,589,570
오파스넷 (173130)	6,420	-80	-1.23	6,500	6,510	6,310	91,322	584,098,935
에프엔씨엔터 (173940)	2,995	-90	-2.92	3,060	3,060	2,960	11,178	33,446,840
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,290	80	.78	10,210	10,430	10,050	47,321	485,855,940
휴먼테크놀로지 (175140)	5,130	-380	-6.9	5,510	5,510	5,070	137,001	715,082,970
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,180	350	3.56	10,050	10,290	9,930	50,730	513,906,490
베셀 (177350)	987	8	.82	989	989	969	52,454	51,235,340
파버나인 (177830)	2,985	70	2.4	2,915	2,985	2,915	99,991	294,191,740
쓰리에이로직스 (177900)	6,850	10	.15	6,760	6,870	6,760	34,026	232,175,420
서진시스템 (178320)	19,330	360	1.9	18,920	19,600	18,920	208,642	4,009,859,175
일월지엠엘 (178780)	3,055	65	2.17	2,990	3,055	2,900	30,151	89,525,852
엠아이텍 (179290)	6,990	40	.58	6,960	7,080	6,840	77,383	539,972,305
애드바이오텍 (179530)	2,760	-5	-.18	2,750	2,830	2,665	83,955	229,901,797
유티아이 (179900)	26,800	1900	7.63	24,700	27,000	24,600	308,815	8,054,343,400
DXVX (180400)	2,570	55	2.19	2,515	2,595	2,470	360,182	909,930,254
큐브엔터 (182360)	15,400	100	.65	15,350	15,440	15,170	92,760	1,420,864,230
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	81,000	900	1.12	79,700	81,700	79,100	75,302	6,049,208,750
엔지켐생명과학 (183490)	1,074	14	1.32	1,071	1,118	1,067	1,850,379	2,009,009,128
SGA솔루션즈 (184230)	678	-23	-3.28	701	705	670	772,651	527,226,948
아이진 (185490)	2,870	-70	-2.38	2,940	2,990	2,850	49,128	143,240,295
그린플러스 (186230)	6,150	-40	-.65	6,210	6,370	6,100	56,118	346,803,400
디티앤씨 (187220)	2,855	10	.35	2,820	2,880	2,820	16,471	47,093,885
신화콘텍 (187270)	3,560	0	0	3,580	3,615	3,540	143,638	513,377,530
HLB제넥스 (187420)	3,160	-40	-1.25	3,200	3,210	3,130	16,573	52,291,725
현대ADM (187660)	2,820	100	3.68	2,720	2,970	2,650	5,841,272	16,641,927,848
나노 (187790)	1,825	0	0	1,825	1,840	1,770	233,759	423,226,426
디바이스 (187870)	10,760	-140	-1.28	10,920	11,000	10,730	4,619	49,954,600
바이오포트 (188040)	13,420	-10	-.07	13,430	13,480	13,200	28,406	378,438,340
세니젠 (188260)	2,640	0	0	2,610	2,645	2,565	8,904	23,194,225
인텔리안테크 (189300)	45,250	200	.44	44,800	45,750	44,800	18,980	860,035,800
씨이랩 (189330)	5,040	50	1	4,990	5,090	4,935	98,326	493,178,465
포시에스 (189690)	2,215	25	1.14	2,180	2,230	2,180	81,950	181,204,844
서전기전 (189860)	3,235	0	0	3,300	3,300	3,210	24,021	77,879,100
흥국에프엔비 (189980)	1,690	5	.3	1,685	1,691	1,671	18,581	31,314,449
나무가 (190510)	17,200	540	3.24	16,580	17,220	16,550	152,930	2,597,209,270
코리아에셋투자증권 (190650)	7,020	-30	-.43	7,050	7,050	6,930	5,793	40,450,040
육일씨엔에쓰 (191410)	1,710	10	.59	1,700	1,729	1,690	23,511	40,001,609
테고사이언스 (191420)	17,700	-400	-2.21	18,200	18,200	17,390	5,580	98,425,665
케이사인 (192250)	11,580	200	1.76	11,420	12,770	11,180	674,833	8,109,324,905
윈하이텍 (192390)	2,595	20	.78	2,600	2,645	2,570	16,533	42,896,850
오늘이엔엠 (192410)	1,317	-22	-1.64	1,339	1,399	1,298	272,094	367,300,035
슈피겐코리아 (192440)	23,100	300	1.32	23,250	23,250	22,750	1,906	43,755,750
링크드 (193250)	468	3	.65	470	474	450	199,398	92,022,575
데브시스터즈 (194480)	52,500	100	.19	51,600	53,000	51,200	64,043	3,344,845,150
노바렉스 (194700)	19,780	-720	-3.51	20,350	20,400	19,400	207,814	4,110,318,810
마니커에프앤지 (195500)	2,820	0	0	2,815	2,830	2,805	7,061	19,859,815
HK이노엔 (195940)	45,950	-900	-1.92	46,800	46,900	45,750	180,396	8,313,428,750
에이비프로바이오 (195990)	201	1	.5	200	206	199	947,320	190,816,178
알테오젠 (196170)	463,500	1000	.22	460,500	464,500	455,000	200,650	92,464,747,250
HLB펩 (196300)	7,870	-30	-.38	7,900	8,190	7,700	26,145	205,447,520
코아시아씨엠 (196450)	1,031	-13	-1.25	1,042	1,042	991	507,806	513,700,810
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,438	73	5.35	1,385	1,441	1,384	35,650	50,235,173
디지캡 (197140)	2,065	-10	-.48	2,075	2,075	2,030	2,347	4,823,090
캐프 (198080)	2,260	-15	-.66	2,275	2,280	2,235	36,022	81,386,090
강동씨앤엘 (198440)	1,257	2	.16	1,291	1,291	1,239	38,105	47,677,304
한주라이트메탈 (198940)	741	2	.27	743	756	739	46,405	34,579,415
케이엔알시스템 (199430)	12,730	-510	-3.85	13,240	13,310	12,480	1,037,677	13,303,815,020
뱅크웨어글로벌 (199480)	6,830	0	0	6,830	6,920	6,570	140,539	948,266,380
레이저옵텍 (199550)	7,720	-90	-1.15	7,740	7,860	7,530	270,651	2,072,387,585
바이오인프라 (199730)	5,390	-20	-.37	5,410	5,410	5,340	2,941	15,797,955
툴젠 (199800)	34,600	1900	5.81	33,200	34,700	32,900	25,253	861,273,625
제일일렉트릭 (199820)	10,220	150	1.49	10,030	10,300	10,030	236,407	2,408,590,900
콜마비앤에이치 (200130)	15,740	280	1.81	15,700	15,850	15,450	190,475	2,979,714,355
텔콘RF제약 (200230)	1,777	-78	-4.2	1,901	1,909	1,770	1,766,800	3,192,105,662
아티스트스튜디오 (200350)	8,650	-30	-.35	8,680	8,790	8,590	19,711	170,288,310
에이팩트 (200470)	2,695	10	.37	2,680	2,725	2,640	29,778	79,899,172
휴메딕스 (200670)	54,000	500	.93	54,500	54,500	52,700	49,678	2,659,610,950
에이디테크놀로지 (200710)	22,550	300	1.35	22,250	23,000	21,950	306,535	6,930,492,725
비씨월드제약 (200780)	4,325	15	.35	4,310	4,365	4,310	493	2,129,290
미투온 (201490)	5,900	-170	-2.8	6,200	6,220	5,850	4,250,905	25,706,799,055
에이비온 (203400)	5,510	10	.18	5,420	5,570	5,380	187,327	1,025,336,030
유니온바이오메트릭스 (203450)	3,160	-100	-3.07	3,330	3,330	3,135	162,436	518,680,733
드림시큐리티 (203650)	3,225	25	.78	3,220	3,240	3,185	86,378	277,559,235
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,435	-5	-.2	2,440	2,445	2,385	182,705	440,720,033
제이앤티씨 (204270)	17,750	390	2.25	17,720	18,290	17,550	185,846	3,336,063,910
티쓰리 (204610)	2,130	-70	-3.18	2,200	2,200	2,120	260,960	558,888,281
글로벌텍스프리 (204620)	5,090	295	6.15	4,805	5,190	4,760	3,462,167	17,439,486,553
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,087	-7	-.64	1,094	1,106	1,078	67,983	73,832,118
엑셈 (205100)	2,080	-10	-.48	2,095	2,095	2,060	212,306	440,737,111
휴마시스 (205470)	1,327	9	.68	1,317	1,328	1,312	290,957	384,097,384
넥써쓰 (205500)	3,090	0	0	3,050	3,090	3,005	68,099	208,096,405
베노티앤알 (206400)	2,370	-30	-1.25	2,395	2,435	2,335	129,216	305,324,391
덱스터 (206560)	5,360	50	.94	5,300	5,360	5,270	22,094	117,471,490
바디텍메드 (206640)	14,320	-480	-3.24	14,750	14,750	14,270	119,430	1,729,058,840
유바이오로직스 (206650)	13,350	30	.23	13,260	13,430	13,110	125,134	1,661,933,245
미스터블루 (207760)	1,579	-16	-1	1,590	1,603	1,576	437,048	692,880,968
정다운 (208140)	2,650	10	.38	2,645	2,665	2,630	29,931	79,209,161
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,780	25	.91	2,755	2,780	2,725	7,560	20,693,205
셀바스헬스케어 (208370)	3,920	-10	-.25	3,910	3,935	3,885	24,518	95,877,075
썸에이지 (208640)	546	-6	-1.09	553	592	541	6,831,067	3,810,663,265
포톤 (208710)	2,095	0	0	2,095	2,115	2,050	29,655	61,781,155
엔지스테크널러지 (208860)	1,898	9	.48	1,889	2,000	1,869	210,979	408,495,574
와이제이링크 (209640)	7,660	140	1.86	7,510	7,880	7,460	340,601	2,622,911,940
캔버스엔 (210120)	1,095	-37	-3.27	1,133	1,153	1,094	596,250	666,402,485
인카금융서비스 (211050)	11,950	220	1.88	11,940	12,220	11,840	92,541	1,116,253,290
AP위성 (211270)	11,910	-140	-1.16	11,910	12,070	11,900	13,464	161,135,990
네오오토 (212560)	5,640	120	2.17	5,510	5,700	5,510	46,037	259,414,555
아이에스티이 (212710)	8,280	-210	-2.47	8,610	8,610	8,280	108,229	907,925,860
덕산네오룩스 (213420)	46,350	600	1.31	45,800	46,950	44,850	208,898	9,604,086,575
클래시스 (214150)	52,300	-600	-1.13	52,500	52,800	52,200	118,231	6,197,773,600
헥토이노베이션 (214180)	15,220	70	.46	15,200	15,570	14,910	63,490	967,913,620
라파스 (214260)	13,990	-110	-.78	14,110	14,200	13,980	11,142	156,346,360
FSN (214270)	2,605	-40	-1.51	2,660	2,660	2,580	259,291	677,199,254
케어젠 (214370)	52,800	-200	-.38	52,600	53,300	51,800	56,195	2,946,836,600
아이쓰리시스템 (214430)	85,500	-700	-.81	87,000	87,300	83,700	42,073	3,579,603,300
파마리서치 (214450)	622,000	-33000	-5.04	650,000	654,000	622,000	93,206	58,799,118,500
더바이오메드 (214610)	4,885	175	3.72	4,760	4,980	4,675	56,798	273,787,264
디알텍 (214680)	1,947	-32	-1.62	1,978	1,978	1,928	270,657	526,832,547
골프존 (215000)	62,400	300	.48	61,700	62,400	61,700	10,015	620,862,750
솔디펜스 (215090)	747	-13	-1.71	753	773	737	720,789	538,856,170
로보로보 (215100)	4,875	-85	-1.71	4,950	4,950	4,855	161,555	790,741,676
메가스터디교육 (215200)	45,800	0	0	45,350	46,050	45,150	14,544	663,412,050
우리산업 (215360)	8,510	60	.71	8,440	8,560	8,400	9,083	77,119,005
우정바이오 (215380)	1,685	66	4.08	1,619	1,685	1,593	100,929	165,505,440
토박스코리아 (215480)	2,255	-10	-.44	2,275	2,360	2,255	16,081	36,533,059
신라젠 (215600)	2,905	10	.35	2,905	2,940	2,875	312,510	909,483,982
이노인스트루먼트 (215790)	444	2	.45	454	454	442	55,205	24,594,513
인크로스 (216050)	7,640	-70	-.91	7,720	7,720	7,580	25,347	193,689,180
제테마 (216080)	5,970	-50	-.83	6,020	6,080	5,960	29,755	178,651,450
제너셈 (217190)	7,700	80	1.05	7,620	7,900	7,420	49,093	378,858,230
넵튠 (217270)	6,160	40	.65	6,070	6,220	6,070	41,605	255,830,385
싸이토젠 (217330)	2,665	5	.19	2,695	2,720	2,625	42,608	113,258,152
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,325	20	.87	2,305	2,335	2,225	2,766,317	6,310,128,624
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,250	29	2.38	1,217	1,270	1,210	376,149	469,330,029
원익피앤이 (217820)	2,615	-30	-1.13	2,645	2,660	2,600	58,402	153,358,544
미래생명자원 (218150)	3,460	15	.44	3,375	3,460	3,375	44,833	153,831,447
RFHIC (218410)	25,150	200	.8	24,600	25,250	24,350	129,529	3,214,048,000
타이거일렉 (219130)	17,680	-90	-.51	18,100	18,180	17,630	62,893	1,123,639,755
링크제니시스 (219420)	5,000	-40	-.79	5,040	5,070	4,970	29,008	145,254,800
디와이디 (219550)	329	-14	-4.08	343	345	328	634,135	212,427,885
한국비티비 (219750)	1,107	1	.09	1,106	1,115	1,098	19,527	21,595,350
퓨쳐켐 (220100)	20,100	890	4.63	19,520	20,450	18,880	797,109	15,842,179,935
핸디소프트 (220180)	2,670	-25	-.93	2,695	2,725	2,570	21,663	57,069,345
켐트로스 (220260)	3,900	55	1.43	3,805	3,900	3,750	49,326	189,245,865
유투바이오 (221800)	3,095	-15	-.48	3,085	3,105	3,080	5,965	18,477,505
하이즈항공 (221840)	2,375	10	.42	2,365	2,385	2,310	51,819	121,740,750
케이디켐 (221980)	11,160	-90	-.8	11,250	11,250	11,150	744	8,314,540
코스맥스엔비티 (222040)	3,365	-170	-4.81	3,535	3,545	3,360	40,518	138,963,262
씨아이에스 (222080)	6,760	90	1.35	6,740	6,800	6,700	134,738	909,783,150
팬젠 (222110)	6,080	0	0	6,080	6,140	6,000	4,092	24,855,190
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	809	1	.12	804	812	800	62,893	50,766,628
심텍 (222800)	24,650	150	.61	24,450	24,950	24,200	150,504	3,688,758,825
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,605	0	0	3,645	3,650	3,560	11,364	40,952,060
드림씨아이에스 (223250)	3,500	30	.86	3,470	3,535	3,445	181,594	633,452,285
사토시홀딩스 (223310)	2,975	-120	-3.88	3,120	3,140	2,975	91,981	279,924,017
더코디 (224060)	2,905	0	0	2,935	2,980	2,890	6,536	19,078,070
에이텍모빌리티 (224110)	10,680	-30	-.28	10,710	11,330	10,630	29,656	318,926,270
LK삼양 (225190)	1,556	21	1.37	1,540	1,556	1,530	180,754	278,947,505
제놀루션 (225220)	2,485	55	2.26	2,410	2,650	2,410	525,027	1,332,020,919
케이엠제약 (225430)	685	11	1.63	674	685	658	65,657	44,051,807
HC보광산업 (225530)	3,425	-15	-.44	3,475	3,480	3,370	6,174	21,021,565
넥슨게임즈 (225570)	13,870	10	.07	13,800	13,900	13,720	46,261	638,700,130
패션플랫폼 (225590)	880	-1	-.11	881	881	864	65,424	57,194,888
신테카바이오 (226330)	5,660	50	.89	5,750	5,750	5,510	25,915	145,133,015
본느 (226340)	809	-4	-.49	803	827	801	46,058	37,481,371
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,670	0	0	7,610	7,790	7,510	259,850	1,993,759,055
엠디바이스 (226590)	10,860	-560	-4.9	11,220	11,310	10,860	192,700	2,133,067,085
올릭스 (226950)	81,600	5200	6.81	77,600	83,900	75,200	4,750,064	383,137,217,350
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,001	-11	-1.09	1,025	1,025	995	18,776	18,844,384
엔투텍 (227950)	464	-3	-.64	467	469	455	576,350	265,900,674
동양파일 (228340)	1,911	22	1.16	1,925	1,949	1,911	1,547	2,977,633
레이 (228670)	5,940	-70	-1.16	5,950	6,040	5,890	45,365	268,864,135
지노믹트리 (228760)	21,300	1000	4.93	20,100	21,400	19,940	203,213	4,250,672,475
레이언스 (228850)	5,930	-80	-1.33	6,000	6,000	5,920	8,914	52,911,805
젠큐릭스 (229000)	1,602	9	.56	1,601	1,610	1,574	17,703	27,992,007
에치에프알 (230240)	16,080	-140	-.86	16,220	16,390	15,900	27,394	438,791,130
에코마케팅 (230360)	12,800	-40	-.31	12,770	13,240	12,570	263,128	3,353,292,990
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,460	80	.77	10,270	10,490	10,270	202,691	2,110,468,730
라온테크 (232680)	7,640	-120	-1.55	7,760	7,800	7,520	126,272	962,883,835
아이티센피엔에스 (232830)	2,380	55	2.37	2,335	2,450	2,335	21,740	52,297,605
싸이닉솔루션 (234030)	7,570	50	.66	7,440	7,700	7,440	156,985	1,191,031,140
폴라리스세원 (234100)	1,232	4	.33	1,228	1,238	1,216	165,732	203,462,701
에스트래픽 (234300)	3,805	-30	-.78	3,820	3,835	3,780	119,937	455,239,290
헥토파이낸셜 (234340)	15,290	-20	-.13	15,210	16,600	14,890	759,527	12,007,792,445
녹십자웰빙 (234690)	9,040	200	2.26	8,760	9,060	8,760	33,682	301,683,210
자이글 (234920)	5,180	0	0	5,130	5,240	5,090	35,556	183,699,480
메드팩토 (235980)	4,335	105	2.48	4,230	4,345	4,130	141,612	602,602,340
슈프리마 (236200)	32,400	900	2.86	31,400	32,550	31,300	26,339	849,059,900
엔비티 (236810)	3,135	-45	-1.42	3,170	3,180	3,125	57,359	179,979,075
에스티팜 (237690)	98,700	3000	3.13	100,000	102,200	97,500	354,454	35,264,988,850
피앤씨테크 (237750)	4,695	55	1.19	4,590	4,735	4,590	18,753	87,815,665
플레이디 (237820)	5,050	30	.6	5,020	5,070	5,000	21,047	105,928,595
클리오 (237880)	13,890	-100	-.71	13,970	13,970	13,760	61,586	851,033,510
앤디포스 (238090)	1,886	67	3.68	1,819	2,090	1,770	465,539	914,470,992
얼라인드 (238120)	3,290	10	.3	3,280	3,295	3,235	11,556	37,850,615
비피도 (238200)	4,060	-90	-2.17	4,150	4,245	4,060	20,319	84,579,690
힘스 (238490)	3,945	30	.77	3,915	3,960	3,815	54,253	212,610,699
이스트에이드 (239340)	2,145	-45	-2.05	2,190	2,195	2,140	67,316	145,031,415
에이치엘사이언스 (239610)	11,200	70	.63	11,200	11,350	10,970	4,102	45,361,325
피엔에이치테크 (239890)	5,930	0	0	5,930	5,940	5,850	47,062	277,306,955
동방메디컬 (240550)	10,130	-50	-.49	10,120	10,180	10,060	55,436	560,712,055
유진테크놀로지 (240600)	4,560	5	.11	4,565	4,610	4,470	31,359	142,756,260
원익IPS (240810)	38,150	-150	-.39	37,700	38,450	37,150	303,070	11,505,360,250
DSC인베스트먼트 (241520)	6,350	-10	-.16	6,310	6,410	6,220	99,458	628,094,260
유니테크노 (241690)	3,285	-90	-2.67	3,375	3,385	3,255	376,906	1,249,721,712
코스메카코리아 (241710)	58,500	-100	-.17	58,100	59,000	57,300	70,503	4,111,997,600
메카로 (241770)	12,100	-200	-1.63	12,300	12,360	12,100	6,271	76,512,000
티이엠씨씨엔에스 (241790)	6,940	150	2.21	6,790	6,980	6,700	22,380	154,099,860
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,830	-140	-1.56	8,890	9,020	8,700	18,377	161,884,890
나무기술 (242040)	1,395	-10	-.71	1,404	1,410	1,383	57,394	79,805,483
휴온스 (243070)	30,900	-150	-.48	31,200	31,450	30,650	33,815	1,048,830,800
신흥에스이씨 (243840)	4,555	175	4	4,375	4,640	4,375	289,283	1,309,840,316
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)	1,375	-15	-1.08	1,390	1,397	1,373	44,044	60,754,278
티앤알바이오팹 (246710)	2,805	85	3.13	2,720	2,825	2,675	83,631	232,382,642
아스타 (246720)	5,890	-100	-1.67	5,950	6,030	5,780	18,859	110,514,660
SCL사이언스 (246960)	2,590	95	3.81	2,520	2,595	2,400	81,427	205,949,098
에코프로비엠 (247540)	118,300	-1400	-1.17	119,900	120,500	117,700	213,903	25,407,902,150
나노씨엠에스 (247660)	4,920	10	.2	4,930	5,060	4,910	6,995	35,006,865
보라티알 (250000)	9,330	20	.21	9,310	9,350	9,280	4,600	42,850,640
모비스 (250060)	2,885	-65	-2.2	3,100	3,200	2,855	7,371,617	22,599,185,189
예선테크 (250930)	553	127	29.81	426	553	426	1,909,979	1,023,744,833
바이오에프디엔씨 (251120)	18,340	10	.05	18,390	18,460	18,240	24,456	448,314,950
와이엠티 (251370)	10,240	40	.39	10,300	10,300	10,010	15,045	152,054,920
브이원텍 (251630)	5,580	20	.36	5,620	5,670	5,520	46,406	259,075,345
펌텍코리아 (251970)	61,200	-2200	-3.47	63,400	63,400	60,800	72,099	4,437,577,850
세화피앤씨 (252500)	834	9	1.09	825	852	820	37,198	30,801,100
샘씨엔에스 (252990)	4,750	0	0	4,710	4,820	4,690	62,352	294,835,490
스튜디오드래곤 (253450)	43,050	-2400	-5.28	45,450	45,500	42,950	276,990	12,076,160,475
네오셈 (253590)	7,750	70	.91	7,610	7,760	7,610	77,639	598,712,350
수젠텍 (253840)	7,020	60	.86	7,030	7,060	6,900	201,958	1,411,908,050
자비스 (254120)	1,407	4	.29	1,405	1,429	1,391	55,549	77,961,715
미래반도체 (254490)	16,100	-30	-.19	15,870	16,290	15,870	21,811	351,219,870
SG (255220)	2,205	-15	-.68	2,200	2,230	2,190	650,490	1,437,039,757
야스 (255440)	8,180	0	0	8,180	8,210	8,080	13,847	112,506,390
한독크린텍 (256150)	5,910	0	0	5,910	5,980	5,910	1,994	11,844,690
포인트엔지니어링 (256630)	1,162	4	.35	1,158	1,168	1,149	8,955	10,335,123
한국비엔씨 (256840)	4,875	145	3.07	4,730	5,050	4,730	1,037,776	5,084,246,617
킵스파마 (256940)	11,810	580	5.16	11,260	11,910	11,170	74,858	875,364,760
피엔티엠에스 (257370)	3,185	-25	-.78	3,210	3,240	3,175	13,212	42,182,486
실리콘투 (257720)	42,700	-900	-2.06	43,800	44,150	42,300	477,433	20,504,311,525
케일럼 (258610)	2,100	75	3.7	2,010	2,100	1,974	229,262	472,480,492
소프트캠프 (258790)	1,029	-13	-1.25	1,052	1,060	1,020	50,146	51,575,112
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	11,400	-250	-2.15	11,560	11,730	11,360	102,877	1,185,086,420
알리코제약 (260660)	4,275	-20	-.47	4,300	4,360	4,250	36,054	153,859,759
씨티케이 (260930)	5,200	-60	-1.14	5,200	5,300	5,170	127,816	666,664,395
에스앤디 (260970)	123,300	-1800	-1.44	125,100	125,400	120,100	12,960	1,593,023,200
덴티스 (261200)	5,760	10	.17	5,800	5,850	5,670	11,157	64,264,770
차백신연구소 (261780)	2,760	25	.91	2,795	2,795	2,705	18,786	51,329,015
에이프로 (262260)	5,930	280	4.96	5,670	6,680	5,600	622,698	3,905,839,680
아이퀘스트 (262840)	2,155	-10	-.46	2,155	2,215	2,145	40,704	87,998,517
디케이앤디 (263020)	3,040	0	0	3,070	3,070	3,005	14,948	45,219,915
유틸렉스 (263050)	1,556	19	1.24	1,537	1,560	1,534	26,738	41,403,635
덕우전자 (263600)	4,815	25	.52	4,790	4,830	4,725	18,909	90,524,645
디알젬 (263690)	6,130	40	.66	6,120	6,190	6,020	92,030	562,170,540
케어랩스 (263700)	5,240	0	0	5,180	5,260	4,910	71,225	369,069,550
디앤씨미디어 (263720)	15,860	50	.32	15,800	15,900	15,650	21,701	341,569,550
펄어비스 (263750)	33,000	550	1.69	32,450	33,050	32,250	153,966	5,040,669,700
유에스티 (263770)	2,065	0	0	2,065	2,070	2,005	29,081	59,134,082
데이타솔루션 (263800)	4,950	-20	-.4	4,970	4,990	4,910	25,578	126,609,605
상신전자 (263810)	2,935	20	.69	2,890	2,940	2,865	15,288	44,413,895
지니언스 (263860)	19,650	340	1.76	19,520	19,900	19,160	15,658	305,852,730
휴엠앤씨 (263920)	4,505	-180	-3.84	4,685	4,750	4,500	10,729	48,858,250
유비쿼스 (264450)	8,990	-20	-.22	8,900	9,010	8,900	10,113	90,342,070
씨앤지하이테크 (264660)	12,350	-80	-.64	12,410	12,500	12,280	11,132	137,373,750
이랜시스 (264850)	4,845	-105	-2.12	4,955	4,955	4,810	175,999	854,365,162
AP시스템 (265520)	17,360	130	.75	17,230	17,460	17,120	41,175	710,746,955
영화테크 (265560)	7,280	-50	-.68	7,330	7,350	7,270	11,865	86,571,250
엔에프씨 (265740)	6,500	-220	-3.27	6,650	6,910	6,460	410,681	2,743,620,490
나인테크 (267320)	3,290	-5	-.15	3,260	3,360	3,260	504,081	1,669,068,403
배럴 (267790)	4,035	90	2.28	3,955	4,040	3,955	29,388	117,769,425
매일유업 (267980)	36,150	250	.7	35,550	36,150	35,550	1,961	70,320,000
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,111	37	3.45	1,074	1,125	1,063	540,496	596,123,568
에브리봇 (270660)	16,350	-320	-1.92	16,630	16,630	16,230	51,421	840,856,450
뉴트리 (270870)	5,310	20	.38	5,290	5,360	5,260	5,952	31,620,470
팸텍 (271830)	1,893	25	1.34	1,879	1,947	1,849	49,065	93,220,468
케이엔제이 (272110)	16,180	470	2.99	15,740	16,450	15,500	46,326	744,761,910
이녹스첨단소재 (272290)	23,650	550	2.38	23,050	23,800	23,050	116,500	2,746,851,100
와이즈버즈 (273060)	1,055	-13	-1.22	1,068	1,081	1,050	191,694	202,434,398
와이엠텍 (273640)	8,960	140	1.59	8,910	9,220	8,870	3,160	28,323,790
켄코아에어로스페이스 (274090)	10,900	150	1.4	10,750	10,950	10,700	47,580	515,353,980
이노시뮬레이션 (274400)	4,540	30	.67	4,510	4,630	4,460	3,595	16,323,290
에스에스알 (275630)	3,305	0	0	3,305	3,405	3,305	7,581	25,448,896
스코넥 (276040)	1,691	-29	-1.69	1,703	1,741	1,690	117,599	199,380,766
한울앤제주 (276730)	2,260	75	3.43	2,400	2,400	2,185	175,690	401,273,905
린드먼아시아 (277070)	5,440	20	.37	5,420	5,480	5,330	23,287	125,649,300
인산가 (277410)	1,240	1	.08	1,250	1,250	1,231	54,248	67,079,617
레인보우로보틱스 (277810)	275,500	0	0	277,500	278,000	273,000	55,271	15,203,241,000
티에스아이 (277880)	5,390	0	0	5,390	5,420	5,330	24,229	130,293,210
천보 (278280)	41,100	200	.49	40,900	41,500	40,600	17,443	717,348,075
HLB바이오스텝 (278650)	1,297	10	.78	1,273	1,305	1,273	101,359	130,911,025
미디어젠 (279600)	10,900	-170	-1.54	11,070	11,070	10,800	4,201	45,785,700
레이크머티리얼즈 (281740)	11,770	0	0	11,800	11,870	11,680	107,864	1,267,095,020
금양그린파워 (282720)	8,950	-60	-.67	8,950	9,200	8,920	8,881	79,610,610
코윈테크 (282880)	12,680	330	2.67	12,270	13,400	12,200	115,787	1,491,924,000
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,570	90	.46	19,440	19,600	19,310	17,187	334,584,645
진영 (285800)	1,986	-7	-.35	1,993	1,998	1,965	28,660	56,659,826
나노실리칸첨단소재 (286750)	1,781	16	.91	1,750	1,890	1,750	91,730	166,196,145
인투셀 (287840)	32,050	1250	4.06	30,800	32,350	30,350	309,626	9,690,520,050
파라택시스코리아 (288330)	2,340	50	2.18	2,290	2,365	2,240	614,512	1,415,778,691
에스퓨얼셀 (288620)	11,600	20	.17	11,610	11,980	11,460	133,921	1,560,433,040
모아데이타 (288980)	1,084	-5	-.46	1,109	1,109	1,060	52,293	56,755,423
아이스크림에듀 (289010)	1,824	4	.22	1,828	1,839	1,809	18,855	34,311,170
SV인베스트먼트 (289080)	1,745	-5	-.29	1,730	1,754	1,730	114,361	199,231,865
자이언트스텝 (289220)	5,880	30	.51	5,810	5,980	5,790	17,008	99,564,240
웨이비스 (289930)	8,590	280	3.37	8,350	8,620	8,320	57,925	492,411,105
트윔 (290090)	8,260	-70	-.84	8,330	8,330	8,160	4,240	34,811,935
DH오토리드 (290120)	2,370	30	1.28	2,360	2,435	2,340	6,356	15,139,295
휴네시온 (290270)	3,630	-35	-.95	3,665	3,675	3,625	11,075	40,292,235
신도기연 (290520)	1,588	-7	-.44	1,595	1,602	1,576	9,892	15,718,852
디케이티 (290550)	8,210	-110	-1.32	8,340	8,430	8,130	121,725	1,004,313,750
신시웨이 (290560)	6,970	-70	-.99	7,080	7,080	6,940	3,507	24,520,010
엘앤씨바이오 (290650)	30,700	400	1.32	30,300	30,750	29,700	135,638	4,100,678,650
네오펙트 (290660)	1,207	14	1.17	1,206	1,213	1,170	71,334	84,702,640
대보마그네틱 (290670)	15,550	-10	-.06	15,430	15,680	15,400	11,419	177,073,020
소룩스 (290690)	4,950	85	1.75	4,855	5,130	4,820	582,910	2,896,057,081
푸드나무 (290720)	2,095	-45	-2.1	2,140	2,180	2,030	17,313	36,900,125
액트로 (290740)	5,370	100	1.9	5,270	5,770	5,220	10,545	57,598,230
엔피 (291230)	1,423	1	.07	1,422	1,430	1,413	83,938	119,253,522
압타머사이언스 (291650)	1,235	40	3.35	1,195	1,235	1,193	214,113	261,528,380
핀텔 (291810)	2,180	-15	-.68	2,195	2,265	2,177	11,423	25,007,498
카카오게임즈 (293490)	15,700	0	0	15,600	15,820	15,530	69,376	1,086,246,560
나우IB (293580)	1,225	-5	-.41	1,230	1,235	1,221	121,591	149,218,247
압타바이오 (293780)	7,760	120	1.57	7,640	7,760	7,470	147,437	1,120,928,110
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	5,050	-120	-2.32	5,170	5,250	4,995	61,697	313,891,715
쿠콘 (294570)	34,550	650	1.92	33,700	35,350	32,650	116,544	3,961,077,600
서남 (294630)	3,255	225	7.43	3,135	3,510	3,120	10,421,860	35,014,868,150
에이치브이엠 (295310)	26,250	-400	-1.5	26,650	27,050	26,000	166,741	4,389,401,050
이노룰스 (296640)	6,310	-10	-.16	6,310	6,310	6,200	7,416	46,451,990
씨에스베어링 (297090)	6,750	20	.3	6,700	6,950	6,700	76,931	525,356,490
알로이스 (297570)	772	-10	-1.28	782	782	767	17,732	13,683,783
HB솔루션 (297890)	2,210	35	1.61	2,175	2,230	2,160	178,485	393,910,067
에스씨엠생명과학 (298060)	1,111	139	14.3	972	1,137	972	713,618	754,140,517
에이비엘바이오 (298380)	96,900	3900	4.19	92,800	98,000	90,900	1,175,584	111,675,290,400
더네이쳐홀딩스 (298540)	10,670	10	.09	10,700	10,770	10,550	17,278	183,122,390
슈어소프트테크 (298830)	4,815	100	2.12	4,890	4,995	4,805	93,712	456,764,024
하나기술 (299030)	23,050	750	3.36	22,300	23,150	22,000	34,791	790,937,150
더블유에스아이 (299170)	1,548	20	1.31	1,535	1,574	1,521	527,253	820,514,218
셀리드 (299660)	3,965	100	2.59	3,880	3,975	3,880	479,997	1,888,589,655
위지윅스튜디오 (299900)	869	10	1.16	852	869	852	151,720	130,103,251
플리토 (300080)	11,460	140	1.24	11,350	11,580	11,150	64,410	734,034,120
라온피플 (300120)	3,675	15	.41	3,660	3,685	3,625	17,805	65,115,185
바이브컴퍼니 (301300)	4,545	-205	-4.32	4,750	4,820	4,545	19,959	91,877,380
이노메트리 (302430)	7,160	-80	-1.1	7,170	7,440	7,110	8,771	63,381,995
리메드 (302550)	3,255	10	.31	3,265	3,300	3,180	50,877	163,561,092
지니틱스 (303030)	893	-15	-1.65	908	910	890	31,661	28,417,763
프로티아 (303360)	4,890	-75	-1.51	4,965	4,975	4,805	60,193	293,913,338
이노뎁 (303530)	6,240	-10	-.16	6,250	6,280	6,170	9,022	55,988,110
동국생명과학 (303810)	4,250	220	5.46	4,025	4,250	4,010	395,064	1,641,572,870
솔트룩스 (304100)	30,200	-1150	-3.67	31,400	31,400	29,900	303,041	9,168,692,175
에스바이오메딕스 (304360)	18,790	20	.11	18,770	18,860	18,310	14,452	270,119,300
피플바이오 (304840)	1,636	75	4.8	1,640	1,677	1,570	111,652	181,218,314
마이크로디지탈 (305090)	11,210	160	1.45	11,140	11,300	10,910	108,510	1,206,874,195
에스제이그룹 (306040)	4,080	-20	-.49	4,100	4,205	4,010	19,869	81,688,176
네온테크 (306620)	1,926	43	2.28	1,890	1,947	1,883	115,677	222,668,630
아이엘 (307180)	2,505	-25	-.99	2,530	2,550	2,485	68,300	170,705,790
원바이오젠 (307280)	5,550	130	2.4	5,420	5,630	5,360	18,290	100,578,735
국전약품 (307750)	3,990	45	1.14	3,920	3,990	3,920	61,519	243,436,875
비투엔 (307870)	1,317	25	1.93	1,288	1,350	1,261	117,083	151,460,880
컴퍼니케이 (307930)	6,220	0	0	6,230	6,240	6,090	56,398	347,434,900
바이젠셀 (308080)	3,795	-70	-1.81	3,860	3,880	3,710	120,922	460,667,335
형지글로벌 (308100)	1,925	5	.26	1,910	1,933	1,890	325,053	623,043,987
셀비온 (308430)	27,000	700	2.66	26,150	27,000	24,650	250,367	6,444,798,975
아이티켐 (309710)	19,890	910	4.79	19,000	19,890	18,850	56,975	1,109,337,100
오하임앤컴퍼니 (309930)	2,670	-95	-3.44	2,765	2,805	2,660	45,947	124,031,680
LB인베스트먼트 (309960)	4,890	0	0	4,850	4,930	4,805	18,894	91,919,565
애니플러스 (310200)	4,345	15	.35	4,330	4,400	4,300	703,593	3,049,849,695
보로노이 (310210)	137,100	12800	10.3	124,300	137,400	124,000	240,059	31,716,676,100
디와이씨 (310870)	1,271	-37	-2.83	1,308	1,333	1,261	388,877	497,014,053
지오엘리먼트 (311320)	6,440	100	1.58	6,460	6,470	6,350	8,128	52,125,270
네오크레마 (311390)	9,720	-1230	-11.23	10,610	10,800	9,720	493,053	5,031,800,070
CJ 바이오사이언스 (311690)	10,070	0	0	9,990	10,250	9,900	17,814	179,159,775
에이에프더블류 (312610)	1,374	-16	-1.15	1,390	1,390	1,372	52,063	71,627,216
캐리 (313760)	3,170	20	.63	3,145	3,250	3,130	129,195	414,078,257
지놈앤컴퍼니 (314130)	2,650	-25	-.93	2,670	2,675	2,615	32,160	84,922,950
알피바이오 (314140)	6,160	-90	-1.44	6,200	6,330	6,090	15,914	97,970,790
바이오다인 (314930)	14,150	150	1.07	14,000	14,180	13,760	33,007	462,875,590
딥노이드 (315640)	5,720	150	2.69	5,610	5,750	5,510	130,970	739,946,060
라닉스 (317120)	1,538	16	1.05	1,524	1,562	1,524	57,689	89,197,147
TS트릴리온 (317240)	219	-5	-2.23	222	226	217	1,616,605	356,402,162
덕산테코피아 (317330)	18,350	-60	-.33	18,380	18,570	18,150	62,384	1,140,839,655
캐리소프트 (317530)	4,380	125	2.94	4,380	4,380	4,260	4,705	20,387,505
퀀타매트릭스 (317690)	5,000	570	12.87	4,575	5,345	4,335	5,120,253	25,533,077,685
엑스페릭스 (317770)	3,745	120	3.31	3,630	3,785	3,575	359,319	1,337,665,282
에스피시스템스 (317830)	8,950	-430	-4.58	9,450	9,450	8,940	686,020	6,249,299,445
대모 (317850)	7,370	80	1.1	7,290	7,370	7,240	14,554	106,076,690
엔바이오니아 (317870)	13,280	280	2.15	13,000	13,500	12,990	13,620	178,309,430
KBG (318000)	4,885	15	.31	4,835	4,945	4,822	16,316	79,922,058
팜스빌 (318010)	3,995	30	.76	3,965	4,020	3,945	16,844	67,108,070
포인트모바일 (318020)	4,370	-130	-2.89	4,500	4,575	4,355	50,205	222,460,935
그래피 (318060)	9,510	-140	-1.45	9,820	9,870	9,490	684,488	6,613,016,520
셀바이오휴먼텍 (318160)	9,700	-490	-4.81	10,240	10,240	9,590	114,682	1,118,396,230
비비씨 (318410)	9,060	330	3.78	8,730	9,140	8,700	39,194	352,913,320
현대무벡스 (319400)	6,480	430	7.11	6,360	6,740	6,150	37,285,969	238,533,029,540
피에스케이 (319660)	23,050	-100	-.43	23,150	23,300	22,450	429,785	9,798,697,925
한울반도체 (320000)	2,250	60	2.74	2,195	2,290	2,165	220,519	494,563,590
프로이천 (321260)	2,190	10	.46	2,170	2,230	2,160	389,526	856,062,197
센서뷰 (321370)	1,296	5	.39	1,281	1,314	1,276	120,952	156,489,573
티움바이오 (321550)	5,310	140	2.71	5,110	5,440	5,110	85,296	453,897,885
아티스트컴퍼니 (321820)	5,780	-60	-1.03	5,810	5,950	5,710	8,601	49,981,320
LS티라유텍 (322180)	5,350	-130	-2.37	5,420	5,440	5,310	53,769	288,307,815
오로스테크놀로지 (322310)	20,500	-50	-.24	20,550	20,750	20,050	22,649	460,980,175
제이엘케이 (322510)	6,150	50	.82	6,190	6,200	6,080	43,927	269,742,510
코퍼스코리아 (322780)	1,406	-113	-7.44	1,484	1,484	1,370	886,989	1,251,206,383
태성 (323280)	26,950	450	1.7	26,600	27,500	26,450	182,422	4,912,060,925
다원넥스뷰 (323350)	6,400	-90	-1.39	6,430	6,560	6,350	12,758	81,572,160
박셀바이오 (323990)	9,030	130	1.46	8,950	9,050	8,870	26,312	235,991,500
RF머트리얼즈 (327260)	6,920	50	.73	7,160	7,160	6,810	25,600	177,037,670
루닛 (328130)	39,600	-700	-1.74	42,300	42,300	39,400	280,966	11,347,501,500
솔트웨어 (328380)	992	-4	-.4	996	1,002	990	29,078	28,879,090
위더스제약 (330350)	7,200	-150	-2.04	7,330	7,420	7,010	92,081	659,458,355
스톤브릿지벤처스 (330730)	4,225	-25	-.59	4,270	4,270	4,195	24,476	103,063,918
네패스아크 (330860)	14,560	-160	-1.09	14,410	14,650	14,350	22,387	324,454,060
포커스에이아이 (331380)	2,010	-20	-.99	1,980	2,095	1,980	35,319	72,119,489
밸로프 (331520)	595	-9	-1.49	604	604	595	47,006	28,127,130
아우토크립트 (331740)	14,660	570	4.05	14,110	15,200	13,890	441,003	6,450,992,175
셀레믹스 (331920)	2,970	25	.85	2,910	3,000	2,910	5,790	17,096,150
누보 (332290)	1,307	-22	-1.66	1,345	1,345	1,289	242,341	316,979,700
아이디피 (332370)	5,310	10	.19	5,190	5,350	5,150	21,117	110,554,650
PS일렉트로닉스 (332570)	4,430	-230	-4.94	4,680	4,745	4,330	3,236,013	14,590,844,812
모코엠시스 (333050)	1,422	4	.28	1,418	1,432	1,408	90,556	128,544,097
일승 (333430)	6,000	-180	-2.91	6,110	6,200	5,930	1,961,202	11,882,666,835
엔시스 (333620)	7,080	-70	-.98	7,100	7,250	7,050	4,907	34,841,990
프레스티지바이오로직스 (334970)	3,645	145	4.14	3,500	3,675	3,500	149,463	540,615,150
프리시젼바이오 (335810)	2,970	-25	-.83	3,000	3,055	2,820	34,419	102,500,765
윙스풋 (335870)	2,410	70	2.99	2,335	2,430	2,285	23,320	55,532,502
비올 (335890)	12,500	0	0	12,500	12,510	12,500	7,360	92,006,470
웨이버스 (336060)	1,127	28	2.55	1,110	1,127	1,080	233,731	257,057,314
원텍 (336570)	9,740	-260	-2.6	9,950	10,000	9,740	860,884	8,456,885,010
탑런토탈솔루션 (336680)	4,085	35	.86	4,020	4,090	4,010	35,636	144,252,265
젝시믹스 (337930)	5,420	110	2.07	5,300	5,420	5,250	63,043	337,368,565
뷰노 (338220)	22,100	-500	-2.21	22,500	22,600	21,600	170,397	3,749,685,200
와이바이오로직스 (338840)	12,850	270	2.15	12,690	12,990	12,310	404,254	5,134,687,090
아이비김영 (339950)	2,030	20	1	2,030	2,030	1,996	30,188	60,639,224
다보링크 (340360)	1,620	20	1.25	1,599	1,649	1,550	425,275	679,982,432
세림B&G (340440)	1,531	-10	-.65	1,541	1,600	1,526	99,625	154,494,372
지씨지놈 (340450)	7,750	350	4.73	7,400	7,750	7,370	72,072	546,201,210
티앤엘 (340570)	51,400	-1700	-3.2	53,200	53,300	51,100	56,694	2,923,642,000
시선AI (340810)	3,375	55	1.66	3,320	3,392	3,280	39,384	132,011,540
유일에너테크 (340930)	1,661	-1	-.06	1,664	1,694	1,641	89,437	148,904,307
이노진 (344860)	1,755	25	1.45	1,730	1,755	1,730	10,197	17,800,774
센코 (347000)	2,425	-75	-3	2,515	2,530	2,395	813,966	1,989,195,062
스피어 (347700)	10,920	-230	-2.06	11,150	11,180	10,790	214,182	2,347,591,995
피엔케이피부임상연구센타 (347740)	3,095	10	.32	3,050	3,100	3,015	131,733	403,722,065
핌스 (347770)	2,020	0	0	2,035	2,050	1,984	107,399	216,010,555
디앤디파마텍 (347850)	156,500	-600	-.38	158,100	158,300	152,200	430,021	67,009,893,200
알체라 (347860)	2,795	-25	-.89	2,850	2,850	2,785	224,548	630,396,562
엠투아이 (347890)	6,030	-280	-4.44	6,280	6,340	5,960	368,861	2,263,995,175
모비릭스 (348030)	4,015	0	0	4,040	4,090	3,985	2,031	8,160,664
큐라티스 (348080)	1,017	-28	-2.68	1,039	1,054	1,005	475,776	488,804,615
고바이오랩 (348150)	6,520	-240	-3.55	6,740	6,970	6,480	1,271,072	8,505,389,950
넥스틴 (348210)	42,150	650	1.57	40,950	42,200	40,900	25,447	1,061,121,600
뉴로메카 (348340)	25,550	350	1.39	24,950	25,800	24,500	212,773	5,372,897,650
위드텍 (348350)	8,490	20	.24	8,470	8,550	8,350	17,060	144,195,010
엔켐 (348370)	69,600	-1500	-2.11	71,100	71,500	68,700	151,352	10,558,834,050
넥사다이내믹스 (351320)	1,488	-3	-.2	1,491	1,567	1,452	78,029	115,552,937
이삭엔지니어링 (351330)	7,480	-210	-2.73	7,600	7,960	7,450	694,690	5,344,338,175
차이커뮤니케이션 (351870)	6,480	120	1.89	6,280	6,500	6,270	4,421	28,100,320
스톰테크 (352090)	3,655	-15	-.41	3,670	3,690	3,645	17,763	65,038,740
씨앤씨인터내셔널 (352480)	40,700	-450	-1.09	41,150	41,250	40,250	47,583	1,934,288,700
씨앤투스 (352700)	2,600	-40	-1.52	2,630	2,665	2,595	16,109	42,164,410
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,250	10	.24	4,210	4,285	4,205	4,255	18,026,455
인바이오 (352940)	2,245	0	0	2,225	2,245	2,200	11,245	24,916,225
휴럼 (353190)	768	1	.13	769	772	761	59,624	45,830,834
오토앤 (353590)	3,100	-70	-2.21	3,170	3,170	3,080	8,185	25,470,583
이지바이오 (353810)	5,440	-20	-.37	5,490	5,490	5,360	95,181	514,285,830
엔젠바이오 (354200)	1,751	-25	-1.41	1,776	1,794	1,748	71,729	126,151,417
알멕 (354320)	22,350	0	0	22,200	22,500	21,950	11,100	246,369,375
코스텍시스 (355150)	11,400	720	6.74	11,000	11,500	10,840	151,931	1,703,255,200
크라우드웍스 (355390)	5,940	-80	-1.33	6,100	6,100	5,880	118,481	706,380,570
에이텀 (355690)	9,150	280	3.16	8,780	9,490	8,400	202,808	1,849,807,940
엑스게이트 (356680)	7,100	50	.71	7,050	7,170	7,020	91,449	648,956,470
티엘비 (356860)	29,400	600	2.08	28,800	29,900	28,750	157,870	4,643,996,475
싸이버원 (356890)	3,200	60	1.91	3,150	3,235	3,125	36,027	114,759,592
에이치피오 (357230)	2,535	15	.6	2,580	2,580	2,510	28,234	71,688,270
석경에이티 (357550)	53,400	-700	-1.29	54,100	54,400	52,300	3,849	204,613,000
아모센스 (357580)	8,740	-310	-3.43	9,100	9,100	8,710	132,589	1,174,462,440
솔브레인 (357780)	202,000	-2000	-.98	202,000	205,000	200,000	22,764	4,588,657,250
SKAI (357880)	2,050	0	0	2,070	2,110	2,015	121,696	247,895,312
지아이이노베이션 (358570)	18,860	2440	14.86	18,350	19,650	17,860	2,330,338	43,592,591,735
씨엔알리서치 (359090)	999	3	.3	996	999	985	77,953	77,206,863
탑머티리얼 (360070)	20,550	-100	-.48	20,650	20,850	20,500	18,476	381,618,750
코셈 (360350)	7,660	10	.13	7,670	7,720	7,550	6,693	51,090,520
제노코 (361390)	16,400	60	.37	16,400	16,650	16,250	26,770	439,486,790
알비더블유 (361570)	2,205	-35	-1.56	2,210	2,225	2,190	32,179	70,841,786
삼영에스앤씨 (361670)	4,070	0	0	4,040	4,095	4,040	2,498	10,182,120
청담글로벌 (362320)	8,200	190	2.37	7,800	8,390	7,800	1,189,013	9,705,827,635
드림인사이트 (362990)	2,300	30	1.32	2,290	2,360	2,270	101,307	234,072,520
진시스템 (363250)	4,725	15	.32	4,710	4,755	4,625	13,913	65,511,310
모비데이즈 (363260)	1,823	-20	-1.09	1,843	1,868	1,813	119,549	218,204,837
에이아이코리아 (364950)	8,870	-440	-4.73	9,330	9,340	8,860	232,023	2,107,127,270
큐라클 (365270)	3,755	0	0	3,660	3,790	3,600	91,636	339,388,285
에스와이스틸텍 (365330)	4,500	-10	-.22	4,500	4,540	4,455	118,193	531,972,390
성일하이텍 (365340)	35,000	-200	-.57	35,400	35,700	34,950	12,639	445,302,750
하이딥 (365590)	619	-4	-.64	615	621	611	76,217	47,054,315
브이씨 (365900)	3,500	-50	-1.41	3,565	3,615	3,500	16,652	59,186,815
공구우먼 (366030)	4,295	30	.7	4,270	4,300	4,220	19,734	84,161,482
플래티어 (367000)	4,415	-70	-1.56	4,455	4,455	4,400	1,557	6,884,340
아이씨에이치 (368600)	2,290	-80	-3.38	2,370	2,385	2,280	63,438	146,911,815
파이버프로 (368770)	5,990	-40	-.66	5,990	6,120	5,940	19,817	118,532,220
오에스피 (368970)	2,485	70	2.9	2,380	2,500	2,380	16,953	40,938,415
블리츠웨이엔터테인먼트 (369370)	1,230	3	.24	1,248	1,256	1,214	23,474	28,717,085
퓨런티어 (370090)	13,540	390	2.97	13,550	13,730	13,310	25,117	340,024,390
풍원정밀 (371950)	12,080	500	4.32	11,590	12,300	11,430	50,268	601,843,720
윤성에프앤씨 (372170)	29,400	0	0	29,400	29,700	29,200	4,389	129,087,425
큐로셀 (372320)	39,250	600	1.55	38,500	39,450	37,850	57,298	2,220,362,475
아이티아이즈 (372800)	5,970	-330	-5.24	6,300	6,300	5,970	16,643	100,713,860
엑셀세라퓨틱스 (373110)	2,730	10	.37	2,720	2,780	2,680	21,083	57,046,799
데이원컴퍼니 (373160)	6,230	-40	-.64	6,210	6,310	6,130	21,815	135,236,120
엠아이큐브솔루션 (373170)	8,060	100	1.26	7,990	8,200	7,920	4,975	40,295,860
엑스플러스 (373200)	584	-1	-.17	580	595	570	193,170	111,541,183
피코그램 (376180)	3,015	-35	-1.15	3,050	3,085	3,005	68,015	206,275,723
에이치이엠파마 (376270)	22,750	3230	16.55	19,520	23,000	19,520	273,856	5,970,341,555
씨유테크 (376290)	3,215	75	2.39	3,150	3,220	3,105	7,817	24,623,325
디어유 (376300)	49,700	-600	-1.19	50,300	50,400	49,300	78,186	3,878,156,650
로킷헬스케어 (376900)	14,680	180	1.24	14,430	14,800	14,300	156,259	2,278,134,600
노을 (376930)	2,165	90	4.34	2,055	2,225	2,040	1,281,396	2,762,668,326
원티드랩 (376980)	4,110	-15	-.36	4,130	4,175	4,060	27,059	110,907,850
비트맥스 (377030)	3,895	-40	-1.02	3,980	3,980	3,830	223,540	864,316,858
프롬바이오 (377220)	1,720	13	.76	1,694	1,723	1,694	72,509	124,135,930
이지트로닉스 (377330)	4,005	-20	-.5	4,045	4,045	3,990	10,299	41,308,415
리파인 (377450)	16,440	-120	-.72	16,390	16,810	16,280	34,959	577,692,570
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	18,950	-100	-.52	19,070	19,200	18,770	18,543	350,652,165
필에너지 (378340)	12,350	30	.24	12,310	12,440	12,250	18,517	228,299,600
샤페론 (378800)	2,225	45	2.06	2,200	2,245	2,175	351,190	778,515,984
옵티코어 (380540)	1,638	239	17.08	1,402	1,818	1,402	7,199,965	12,313,602,084
뉴로핏 (380550)	12,830	-10	-.08	13,000	14,350	12,440	6,695,871	89,839,813,190
제닉스로보틱스 (381620)	9,390	170	1.84	9,820	10,190	9,140	2,082,078	19,906,727,575
온코크로스 (382150)	9,570	450	4.93	9,220	9,630	9,120	145,486	1,373,180,410
지아이텍 (382480)	2,060	0	0	2,065	2,070	2,055	12,452	25,667,095
지앤비에스 에코 (382800)	3,015	-5	-.17	3,020	3,020	2,980	34,883	104,537,460
원준 (382840)	8,660	-30	-.35	8,680	8,860	8,530	21,262	184,465,010
범한퓨얼셀 (382900)	26,150	600	2.35	26,500	27,400	25,500	551,931	14,479,836,725
에코프로에이치엔 (383310)	24,000	0	0	23,800	24,150	23,750	29,177	696,460,325
디티앤씨알오 (383930)	3,045	5	.16	3,040	3,045	2,970	31,434	94,751,870
코어라인소프트 (384470)	5,010	145	2.98	4,895	5,250	4,815	630,029	3,204,124,580
파인메딕스 (387570)	7,720	-150	-1.91	7,910	7,960	7,550	202,052	1,557,799,405
지투파워 (388050)	8,690	110	1.28	8,580	8,850	8,560	196,697	1,713,858,795
지에프씨생명과학 (388610)	17,400	-320	-1.81	17,800	18,200	17,350	100,681	1,775,090,195
유일로보틱스 (388720)	72,900	-1200	-1.62	74,000	74,000	72,000	47,587	3,467,010,500
라이콤 (388790)	2,330	180	8.37	2,190	2,590	2,170	1,335,253	3,200,301,537
파로스아이바이오 (388870)	5,840	240	4.29	5,650	5,910	5,630	33,419	193,064,320
자람테크놀로지 (389020)	34,100	-200	-.58	34,250	34,500	33,750	8,409	286,575,150
지니너스 (389030)	1,823	138	8.19	1,699	2,035	1,647	2,612,577	4,839,927,376
포바이포 (389140)	13,670	-60	-.44	13,620	13,930	13,530	79,749	1,097,698,125
대명에너지 (389260)	21,250	-50	-.23	21,150	21,750	21,050	16,842	358,492,100
인벤티지랩 (389470)	43,100	450	1.06	43,700	43,950	41,900	206,535	8,828,063,325
에스비비테크 (389500)	21,800	-500	-2.24	22,250	22,250	21,450	52,962	1,156,590,600
넥스트바이오메디컬 (389650)	66,400	0	0	67,000	67,500	65,600	68,713	4,574,073,500
유디엠텍 (389680)	601	-1	-.17	603	605	591	369,181	220,757,534
코닉오토메이션 (391710)	2,260	-105	-4.44	2,400	2,400	2,160	2,313,173	5,223,054,927
토마토시스템 (393210)	7,070	1170	19.83	6,180	7,600	6,150	14,023,412	100,845,186,015
더블유씨피 (393890)	7,110	-70	-.97	7,200	7,260	7,080	208,533	1,488,548,150
대진첨단소재 (393970)	6,000	100	1.69	6,000	6,070	5,950	50,533	303,031,085
오픈엣지테크놀로지 (394280)	11,400	20	.18	11,380	11,600	11,310	37,464	428,804,100
쓰리빌리언 (394800)	6,240	330	5.58	6,000	6,390	5,940	665,913	4,087,163,630
넥스트칩 (396270)	2,960	-40	-1.33	2,980	3,025	2,800	370,379	1,075,636,097
세아메카닉스 (396300)	3,020	-55	-1.79	3,090	3,275	3,015	697,079	2,159,229,494
워트 (396470)	7,340	50	.69	7,300	7,370	7,240	28,642	209,390,000
에이프릴바이오 (397030)	24,850	200	.81	24,950	25,050	24,100	795,024	19,615,142,800
애드포러스 (397810)	11,290	160	1.44	11,430	12,080	11,150	662,296	7,686,452,490
에스지헬스케어 (398120)	3,080	5	.16	3,100	3,110	3,065	18,366	56,662,350
가온칩스 (399720)	47,250	2750	6.18	46,300	48,900	46,100	316,655	15,086,953,950
코난테크놀로지 (402030)	24,850	-400	-1.58	26,750	26,750	24,850	26,088	664,719,400
그린리소스 (402490)	10,870	-350	-3.12	11,260	11,370	10,770	111,096	1,228,916,080
우듬지팜 (403490)	1,860	167	9.86	1,706	2,025	1,700	26,223,190	49,883,497,382
HPSP (403870)	26,100	350	1.36	25,750	26,350	25,350	268,418	6,949,031,925
플라즈맵 (405000)	7,850	0	0	7,990	8,090	7,660	298	2,348,350
큐알티 (405100)	12,040	-40	-.33	12,080	12,130	11,970	14,103	169,523,780
나라셀라 (405920)	2,745	-75	-2.66	2,820	2,850	2,730	15,739	43,484,725
뷰티스킨 (406820)	11,740	-100	-.84	11,950	11,950	11,720	3,906	46,125,250
꿈비 (407400)	6,130	20	.33	6,030	6,180	6,030	321,103	1,863,302,758
스튜디오미르 (408900)	4,555	-100	-2.15	4,650	4,845	4,545	1,987,945	9,303,442,609
메쎄이상 (408920)	3,780	325	9.41	3,480	3,780	3,400	243,712	885,282,624
샌즈랩 (411080)	8,610	420	5.13	8,530	8,900	8,320	690,168	5,938,491,155
레이저쎌 (412350)	3,085	-40	-1.28	3,120	3,160	3,085	18,648	58,093,854
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,780	-10	-.15	6,740	6,930	6,740	64,318	441,425,680
씨피시스템 (413630)	1,722	46	2.74	1,677	1,723	1,663	301,902	511,533,834
비아이매트릭스 (413640)	13,090	70	.54	13,000	13,150	12,750	36,783	473,840,520
스튜디오삼익 (415380)	11,860	-290	-2.39	12,150	12,150	11,670	88,106	1,045,111,140
신성에스티 (416180)	34,500	600	1.77	34,200	35,300	34,100	66,327	2,302,464,925
나노팀 (417010)	4,955	230	4.87	5,600	5,800	4,885	448,438	2,361,159,420
핑거스토리 (417180)	2,325	25	1.09	2,300	2,335	2,260	81,100	186,429,595
LS머트리얼즈 (417200)	10,000	100	1.01	9,870	10,040	9,870	89,282	891,258,990
제이아이테크 (417500)	2,985	-5	-.17	2,965	2,990	2,940	53,836	159,533,350
트루엔 (417790)	8,860	30	.34	8,840	8,950	8,790	23,948	212,149,850
저스템 (417840)	11,190	-240	-2.1	11,420	11,500	11,050	55,777	628,256,170
오브젠 (417860)	14,540	-490	-3.26	15,200	15,200	14,300	18,788	272,038,535
모델솔루션 (417970)	10,700	50	.47	10,610	10,840	10,550	6,683	71,555,010
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,320	-120	-2.21	5,410	5,460	5,250	206,914	1,105,260,145
KT밀리의서재 (418470)	14,120	-190	-1.33	14,380	14,380	13,820	22,910	321,667,320
제이오 (418550)	8,330	10	.12	8,370	8,750	8,290	46,304	387,315,990
E8 (418620)	3,330	75	2.3	3,255	3,530	3,255	76,211	258,259,746
삼기에너지솔루션즈 (419050)	2,060	-70	-3.29	2,135	2,135	2,050	736,483	1,537,492,765
엔젯 (419080)	5,870	-180	-2.98	6,050	6,110	5,810	51,110	300,288,750
산돌 (419120)	6,390	40	.63	6,310	6,430	6,180	215,562	1,360,862,865
SAMG엔터 (419530)	52,900	-1900	-3.47	54,100	54,400	52,200	198,217	10,473,377,600
비스토스 (419540)	1,248	0	0	1,307	1,320	1,202	547,612	690,224,388
제이투케이바이오 (420570)	9,090	-60	-.66	9,150	9,200	9,090	5,566	50,781,935
기가비스 (420770)	26,300	350	1.35	25,500	26,550	25,500	16,658	436,229,000
벨로크 (424760)	1,009	38	3.91	971	1,010	961	100,709	99,159,181
이뮨온시아 (424870)	5,580	250	4.69	5,330	5,650	5,210	2,156,988	11,884,260,030
스마트레이더시스템 (424960)	8,930	770	9.44	10,210	10,300	8,820	1,696,214	16,187,269,715
마이크로투나노 (424980)	7,390	60	.82	7,260	7,460	7,180	10,424	76,258,045
티이엠씨 (425040)	7,420	490	7.07	6,940	7,440	6,860	302,050	2,197,395,460
티에프이 (425420)	37,300	-100	-.27	37,050	37,650	36,300	82,193	3,048,801,275
시지트로닉스 (429270)	5,990	-60	-.99	6,050	6,100	5,950	17,450	104,681,585
한싹 (430690)	4,995	85	1.73	4,950	5,180	4,945	159,020	799,263,689
케이쓰리아이 (431190)	5,020	-80	-1.57	5,050	5,180	4,950	176,074	890,540,800
와이랩 (432430)	5,220	20	.38	5,200	5,220	5,100	16,045	83,142,050
케이엔에스 (432470)	10,500	140	1.35	10,280	10,570	10,280	8,798	91,780,470
퀄리타스반도체 (432720)	12,450	-100	-.8	12,360	12,550	12,320	37,763	469,091,235
엠에프씨 (432980)	3,755	5	.13	3,750	3,840	3,730	21,783	81,788,110
모니터랩 (434480)	4,120	65	1.6	4,130	4,190	4,075	111,377	459,850,844
에르코스 (435570)	11,630	-220	-1.86	11,720	11,860	11,390	54,475	631,978,570
삼현 (437730)	15,100	20	.13	15,100	15,640	14,600	1,174,276	17,786,405,585
버넥트 (438700)	4,040	40	1	4,005	4,320	3,995	46,681	193,119,269
마녀공장 (439090)	15,790	-160	-1	16,080	16,170	15,790	54,558	867,473,365
블루엠텍 (439580)	5,690	-40	-.7	5,890	6,080	5,670	1,549,532	9,041,583,530
파두 (440110)	15,410	1520	10.94	13,920	15,830	13,890	1,053,559	15,653,022,860
HB인베스트먼트 (440290)	2,135	15	.71	2,130	2,140	2,120	14,743	31,393,884
오픈놀 (440320)	4,790	-20	-.42	4,810	4,815	4,660	22,843	108,113,431
파인엠텍 (441270)	13,470	1890	16.32	11,660	13,760	11,500	22,995,374	301,053,798,440
IBKS제21호스팩 (442770)	2,155	0	0	2,170	2,170	2,140	17,699	38,099,515
미래에셋드림스팩1호 (442900)	10,420	20	.19	10,410	10,430	10,400	99,754	1,038,792,140
레뷰코퍼레이션 (443250)	11,220	0	0	11,150	11,240	11,100	7,162	79,996,820
에스피소프트 (443670)	5,960	10	.17	5,960	5,990	5,920	18,814	112,221,325
심플랫폼 (444530)	10,060	-20	-.2	10,080	10,110	9,900	39,070	390,511,590
유안타제11호스팩 (444920)	2,055	0	0	2,060	2,100	2,055	23,735	49,354,130
에이직랜드 (445090)	28,050	300	1.08	27,550	29,000	27,550	22,928	647,120,125
퓨릿 (445180)	6,300	-10	-.16	6,310	6,350	6,210	18,786	118,357,720
큐리옥스바이오시스템즈 (445680)	44,100	2000	4.75	42,350	44,750	41,700	166,005	7,189,450,000
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,885	45	1.17	3,810	3,920	3,775	86,487	333,795,330
하나26호스팩 (446750)	2,100	5	.24	2,090	2,100	2,090	95,621	200,232,660
지슨 (446840)	1,880	46	2.51	1,835	1,980	1,800	649,382	1,215,013,169
에코아이 (448280)	13,480	-40	-.3	13,580	13,850	13,410	48,485	658,512,410
하나27호스팩 (448370)	2,090	5	.24	2,090	2,090	2,085	7,071	14,767,510
코츠테크놀로지 (448710)	19,910	90	.45	19,970	20,900	19,680	119,839	2,414,090,115
삼성스팩8호 (448740)	10,510	20	.19	10,490	10,520	10,490	30,685	322,339,835
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	11,440	-310	-2.64	11,640	11,750	11,300	71,661	822,270,100
유안타제13호스팩 (449020)	2,100	0	0	2,100	2,105	2,100	48,049	101,037,465
하이제8호스팩 (450050)	2,070	5	.24	2,070	2,070	2,065	1,411	2,913,815
하스 (450330)	6,890	20	.29	6,820	6,920	6,810	5,942	40,686,860
인스웨이브 (450520)	3,965	75	1.93	3,855	3,995	3,855	58,263	230,052,518
유안타제14호스팩 (450940)	2,060	5	.24	2,055	2,060	2,055	1,687	3,468,160
아스테라시스 (450950)	10,620	790	8.04	9,850	10,830	9,800	242,230	2,532,097,455
아이엠티 (451220)	9,940	210	2.16	9,900	10,200	9,730	56,764	566,190,195
삐아 (451250)	9,640	60	.63	9,600	9,650	9,550	6,951	66,716,990
엔에이치스팩29호 (451700)	2,065	0	0	2,065	2,065	2,060	62,126	128,214,120
컨텍 (451760)	8,490	50	.59	8,480	8,600	8,400	8,475	71,979,140
제이엔비 (452160)	7,980	-230	-2.8	8,170	8,420	7,930	384,292	3,128,892,695
한빛레이저 (452190)	4,520	-50	-1.09	4,575	4,595	4,490	44,209	200,540,170
민테크 (452200)	3,070	105	3.54	3,050	3,130	2,995	126,082	388,102,223
한선엔지니어링 (452280)	7,830	10	.13	8,100	8,100	7,800	145,891	1,157,815,435
캡스톤파트너스 (452300)	3,050	20	.66	3,030	3,065	3,000	28,607	86,643,636
이닉스 (452400)	10,300	-320	-3.01	10,590	10,690	10,200	54,989	571,764,450
사피엔반도체 (452430)	29,100	-400	-1.36	29,300	29,300	28,050	35,535	1,021,368,325
피아이이 (452450)	7,560	0	0	7,570	7,730	7,550	88,099	670,891,030
상상인제4호스팩 (452670)	2,037	-3	-.15	2,040	2,040	2,035	8,715	17,742,433
신한제11호스팩 (452980)	2,035	5	.25	2,035	2,040	2,030	89,910	183,055,217
그리드위즈 (453450)	17,830	-200	-1.11	17,970	18,190	17,660	23,058	411,369,755
에이에스텍 (453860)	20,800	700	3.48	20,550	20,900	20,100	24,135	497,185,200
하나29호스팩 (454640)	2,080	-5	-.24	2,085	2,085	2,065	6,179	12,791,165
하나28호스팩 (454750)	2,400	-40	-1.64	2,440	2,450	2,395	73,962	179,310,405
케이지에이 (455180)	5,580	-70	-1.24	5,650	5,660	5,500	121,640	675,959,370
KB제25호스팩 (455250)	2,105	15	.72	2,095	2,105	2,075	11,010	22,889,985
한화플러스제4호스팩 (455310)	2,050	-5	-.24	2,050	2,050	2,045	254	520,320
엔젤로보틱스 (455900)	21,600	-200	-.92	22,100	22,100	21,400	22,356	484,251,375
에스케이증권제9호스팩 (455910)	2,065	0	0	2,055	2,065	2,055	10,345	21,278,895
아이씨티케이 (456010)	11,290	-470	-4	11,730	11,730	11,280	85,861	979,056,230
이엔셀 (456070)	10,820	390	3.74	10,500	10,900	10,400	51,059	545,698,480
지투지바이오 (456160)	148,700	2700	1.85	149,600	164,000	147,400	578,570	90,506,865,050
교보14호스팩 (456490)	2,165	0	0	2,155	2,165	2,150	7,745	16,714,440
한켐 (457370)	9,570	-150	-1.54	9,610	9,770	9,400	122,780	1,171,810,730
우진엔텍 (457550)	24,500	150	.62	24,500	25,050	24,300	86,618	2,128,795,025
벡트 (457600)	2,880	-15	-.52	2,895	2,920	2,870	14,689	42,529,925
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	-5	-.24	2,075	2,085	2,070	9,326	19,350,138
한국제12호스팩 (458610)	2,110	15	.72	2,100	2,125	2,095	14,362	30,099,745
성우 (458650)	12,180	-250	-2.01	12,920	13,200	12,030	153,773	1,928,735,990
씨어스테크놀로지 (458870)	58,600	2200	3.9	56,000	59,400	55,500	233,309	13,597,167,600
위츠 (459100)	6,280	-80	-1.26	6,410	6,430	6,010	163,182	1,000,832,790
나우로보틱스 (459510)	18,250	-870	-4.55	18,870	18,910	18,000	423,263	7,768,162,250
아이빔테크놀로지 (460470)	2,995	-5	-.17	3,080	3,090	2,950	14,936	44,814,480
에스엠씨지 (460870)	6,480	-160	-2.41	6,630	6,660	6,420	143,314	928,282,880
현대힘스 (460930)	26,600	-1050	-3.8	27,650	27,850	26,500	1,255,752	34,035,504,650
피앤에스로보틱스 (460940)	14,200	-360	-2.47	14,550	14,550	14,120	133,732	1,914,581,515
아이엠비디엑스 (461030)	9,640	1520	18.72	8,150	10,290	8,010	4,566,648	43,456,050,975
아이스크림미디어 (461300)	19,300	-390	-1.98	19,690	19,850	19,130	20,779	402,010,710
에이치엠씨제6호스팩 (462020)	2,055	0	0	2,055	2,055	2,055	500	1,027,500
뉴키즈온 (462310)	7,850	240	3.15	7,620	8,270	7,530	982,049	7,832,498,880
이노스페이스 (462350)	14,760	560	3.94	14,470	15,000	14,460	15,795	231,588,290
라메디텍 (462510)	7,450	-150	-1.97	7,480	7,590	7,350	77,133	574,536,875
더즌 (462860)	4,830	-260	-5.11	5,080	5,080	4,810	2,118,956	10,316,192,654
아이지넷 (462980)	2,390	-35	-1.44	2,450	2,455	2,380	84,380	203,030,625
뉴엔AI (463020)	22,000	-350	-1.57	22,350	22,850	21,950	76,273	1,697,379,025
모티브링크 (463480)	8,700	-50	-.57	8,760	8,820	8,660	35,644	311,886,970
에스오에스랩 (464080)	10,260	160	1.58	10,800	10,800	10,200	179,070	1,863,591,615
티디에스팜 (464280)	10,130	140	1.4	9,810	10,180	9,810	21,781	217,719,615
한국제13호스팩 (464440)	2,115	0	0	2,125	2,125	2,105	1,571	3,313,100
아이언디바이스 (464500)	3,035	15	.5	2,990	3,075	2,985	23,154	70,437,965
닷밀 (464580)	2,830	30	1.07	2,780	2,885	2,780	152,947	435,163,040
KB제27호스팩 (464680)	2,027	-3	-.15	2,027	2,027	2,025	228	463,652
교보15호스팩 (465320)	2,300	5	.22	2,300	2,320	2,295	13,027	29,998,375
인스피언 (465480)	6,140	30	.49	6,110	6,180	6,100	21,654	132,879,175
클로봇 (466100)	19,840	-210	-1.05	20,250	20,250	19,610	1,512,510	30,106,063,700
사이냅소프트 (466410)	13,730	50	.37	13,580	13,750	13,540	11,933	162,433,240
엔에이치스팩30호 (466910)	2,035	5	.25	2,035	2,035	2,025	7,514	15,229,795
IBKS제23호스팩 (467930)	2,160	-10	-.46	2,165	2,170	2,145	9,336	20,077,895
프로티나 (468530)	19,730	1800	10.04	17,950	21,400	17,610	4,097,467	81,604,157,100
유진스팩10호 (468760)	2,110	0	0	2,110	2,110	2,095	16,798	35,230,825
IBKS제24호스팩 (469480)	2,135	-10	-.47	2,150	2,155	2,135	1,757	3,756,080
아이비젼웍스 (469750)	1,312	-38	-2.81	1,350	1,350	1,287	1,422,673	1,869,435,777
하나30호스팩 (469880)	2,040	-5	-.24	2,035	2,040	2,030	1,266	2,570,510
하나31호스팩 (469900)	2,045	0	0	2,040	2,045	2,035	5,010	10,211,860
대신밸런스제17호스팩 (471050)	2,145	-5	-.23	2,150	2,150	2,135	10,011	21,409,775
셀로맥스사이언스 (471820)	5,750	-110	-1.88	5,900	6,000	5,600	62,672	358,029,270
신영스팩10호 (472220)	2,170	10	.46	2,155	2,170	2,150	1,104	2,379,300
에스케이증권제11호스팩 (472230)	2,035	0	0	2,030	2,035	2,030	545	1,106,355
폰드그룹 (472850)	9,980	340	3.53	9,630	10,000	9,540	49,092	483,518,875
에스케이증권제12호스팩 (473000)	2,050	0	0	2,055	2,055	2,040	3,033	6,187,360
유안타제15호스팩 (473050)	2,015	5	.25	2,005	2,015	2,005	12,207	24,540,715
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,045	0	0	2,045	2,045	2,035	1,280	2,608,190
노머스 (473980)	34,650	150	.43	34,500	34,950	33,450	109,826	3,785,676,225
루미르 (474170)	7,450	-20	-.27	7,430	7,510	7,390	18,096	134,631,120
유안타제16호스팩 (474490)	2,005	5	.25	2,000	2,005	1,994	18,878	37,703,643
RF시스템즈 (474610)	4,455	30	.68	4,390	4,455	4,375	58,836	259,536,725
링크솔루션 (474650)	22,600	-600	-2.59	22,800	23,800	22,000	56,071	1,267,844,050
신한제12호스팩 (474660)	2,070	5	.24	2,050	2,075	2,050	410	841,300
신한제13호스팩 (474930)	2,100	0	0	2,095	2,100	2,095	2,044	4,282,915
엔알비 (475230)	11,850	80	.68	11,840	12,240	11,630	225,608	2,680,105,345
하나32호스팩 (475240)	2,105	-5	-.24	2,110	2,110	2,100	4,775	10,042,665
하나33호스팩 (475250)	2,075	-10	-.48	2,085	2,085	2,065	14,616	30,277,060
씨메스 (475400)	25,000	200	.81	25,800	25,850	24,400	314,896	7,912,628,550
키스트론 (475430)	4,690	-10	-.21	4,675	4,730	4,600	156,418	729,608,605
미트박스 (475460)	10,430	-40	-.38	10,470	10,590	10,400	40,778	426,970,070
에이럭스 (475580)	10,000	-40	-.4	10,190	10,190	9,980	61,930	623,375,700
에스켐 (475660)	6,230	-70	-1.11	6,350	6,370	6,160	68,123	426,391,900
오름테라퓨틱 (475830)	28,850	950	3.41	28,700	28,950	27,800	203,232	5,772,453,475
토모큐브 (475960)	44,850	2600	6.15	41,100	45,000	40,400	368,428	15,776,254,175
오가노이드사이언스 (476040)	34,000	1900	5.92	32,550	34,400	31,900	213,302	7,116,555,375
온코닉테라퓨틱스 (476060)	27,300	1050	4	26,300	27,750	25,850	488,684	13,144,784,050
M83 (476080)	12,390	-10	-.08	12,310	12,690	12,310	35,372	439,522,650
에이치엠씨제7호스팩 (477340)	1,998	1	.05	1,995	2,000	1,995	7,194	14,378,222
미래에셋비전스팩4호 (477380)	2,025	0	0	2,025	2,030	2,020	3,868	7,823,785
미래에셋비전스팩5호 (477470)	2,080	-10	-.48	2,075	2,090	2,075	3,894	8,082,605
DB금융스팩12호 (477760)	2,070	0	0	2,065	2,070	2,060	13,165	27,172,750
이베스트스팩6호 (478110)	2,005	-5	-.25	2,005	2,010	2,005	1,799	3,609,480
KB제29호스팩 (478390)	2,070	-10	-.48	2,100	2,100	2,070	3,747	7,847,100
미래에셋비전스팩6호 (478440)	2,005	-5	-.25	2,010	2,015	2,005	16,974	34,095,560
블랙야크아이앤씨 (478560)	3,820	210	5.82	3,615	3,860	3,570	122,677	464,940,457
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,035	-10	-.49	2,045	2,045	2,030	6,156	12,527,930
위너스 (479960)	12,300	100	.82	12,200	12,410	12,080	8,296	101,599,560
에이유브랜즈 (481070)	21,150	-150	-.7	20,850	21,350	20,050	21,610	450,073,900
엔에이치스팩31호 (481890)	2,035	0	0	2,035	2,035	2,030	4,475	9,086,920
교보16호스팩 (482520)	2,035	0	0	2,035	2,035	2,030	10,552	21,460,915
삼양엔씨켐 (482630)	15,350	20	.13	15,310	15,390	15,130	17,493	267,219,390
미래에셋비전스팩7호 (482680)	2,000	0	0	2,000	2,005	2,000	51,948	103,923,045
대신밸런스제19호스팩 (482690)	2,090	10	.48	2,085	2,090	2,080	51,062	106,229,085
도우인시스 (484120)	31,850	-700	-2.15	32,000	34,050	31,750	123,341	4,073,466,250
하나34호스팩 (484130)	2,035	-10	-.49	2,040	2,040	2,035	80	163,000
삼양컴텍 (484590)	19,280	610	3.27	19,200	20,750	18,900	4,938,045	97,617,356,355
티엑스알로보틱스 (484810)	13,870	-400	-2.8	14,290	14,290	13,520	230,770	3,198,276,165
KB제30호스팩 (486630)	2,040	-5	-.24	2,040	2,040	2,040	381	777,240
신한제14호스팩 (487360)	2,015	0	0	2,015	2,015	2,010	12,350	24,823,740
키움제10호스팩 (487720)	2,070	0	0	2,075	2,075	2,065	139	287,190
신한제15호스팩 (487830)	2,020	0	0	2,020	2,020	2,015	9,293	18,744,155
유진스팩11호 (488060)	2,035	0	0	2,035	2,035	2,025	1,263	2,565,300
교보17호스팩 (489210)	2,045	-10	-.49	2,045	2,050	2,040	14,262	29,123,090
바이오비쥬 (489460)	14,960	60	.4	14,740	15,040	14,500	95,363	1,410,725,445
키움제11호스팩 (489480)	2,050	0	0	2,065	2,065	2,050	188	386,505
엘케이켐 (489500)	17,610	-180	-1.01	17,790	17,830	17,450	5,716	100,610,110
디비금융제13호스팩 (489730)	2,010	5	.25	2,005	2,015	2,005	2,266	4,551,640
KB제31호스팩 (492220)	2,005	0	0	2,010	2,010	2,000	7,024	14,051,310
유안타제17호스팩 (493790)	1,999	-1	-.05	1,997	1,999	1,997	5,303	10,591,764
신한제16호스팩 (496070)	2,005	0	0	2,005	2,010	2,000	20,741	41,532,873
한화플러스제5호스팩 (498390)	2,000	-5	-.25	2,000	2,005	2,000	19,688	39,443,825
글로벌에스엠 (900070)	453	3	.67	452	455	440	34,846	15,736,397
애머릿지 (900100)	810	25	3.18	785	813	771	310,517	246,409,514
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	586	0	0	586	595	577	106,476	62,582,435
크리스탈신소재 (900250)	824	5	.61	818	845	770	498,893	407,947,131
로스웰 (900260)	1,024	1	.1	1,021	1,033	1,012	60,403	61,594,878
헝셩그룹 (900270)	233	-2	-.85	234	236	231	2,384,241	554,409,516
GRT (900290)	3,070	-15	-.49	3,085	3,100	3,040	62,349	191,975,840
오가닉티코스메틱 (900300)	333	-6	-1.77	339	342	332	361,468	121,373,115
컬러레이 (900310)	704	8	1.15	696	707	691	32,747	22,925,646
윙입푸드 (900340)	1,122	-15	-1.32	1,137	1,150	1,095	219,926	244,033,258
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,420	-400	-3.12	12,810	12,810	12,400	81,924	1,023,586,230
코오롱티슈진 (950160)	37,100	-300	-.8	37,400	37,750	36,650	120,193	4,463,848,900
JTC (950170)	6,860	0	0	6,860	6,980	6,800	85,155	586,099,505
고스트스튜디오 (950190)	9,320	-120	-1.27	9,490	9,510	9,240	13,886	129,193,160
소마젠 (950200)	3,915	5	.13	3,945	3,950	3,865	10,211	39,781,106
네오이뮨텍 (950220)	961	-18	-1.84	983	1,033	953	1,723,034	1,718,703,674

Leave a Comment 응답 취소