KOSDAQ 일별 조회 데이터 [1805] (2025-09-05)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	200,000	0	0	202,000	202,500	196,500	94,646	18,839,025,050
중앙에너비스 (000440)	14,240	70	.49	14,180	14,270	14,140	2,502	35,507,040
디비금융제14호스팩 (0004Y0)	2,005	5	.25	2,000	2,005	2,000	15,042	30,096,013
에스엔시스 (0008Z0)	49,300	700	1.44	49,150	50,400	48,150	244,803	12,084,702,000
신라섬유 (001000)	1,894	1	.05	1,904	1,904	1,850	50,302	94,516,925
제이피아이헬스케어 (0010V0)	16,400	120	.74	16,410	16,750	16,260	154,752	2,542,839,440
안국약품 (001540)	7,720	70	.92	7,650	7,740	7,650	10,537	81,104,415
무림SP (001810)	1,586	-12	-.75	1,599	1,607	1,586	9,924	15,820,065
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,605	30	.66	4,570	4,620	4,570	11,924	54,833,030
삼일기업공사 (002290)	3,380	0	0	3,435	3,435	3,350	31,897	107,767,617
한탑 (002680)	743	13	1.78	735	757	735	19,000	14,078,708
신신제약 (002800)	5,700	10	.18	5,720	5,720	5,640	35,037	199,085,595
선광 (003100)	19,630	20	.1	19,680	19,680	19,520	4,718	92,412,600
대주산업 (003310)	1,707	24	1.43	1,671	1,707	1,671	97,486	164,211,224
하림지주 (003380)	8,090	-310	-3.69	8,310	8,390	7,990	515,416	4,198,970,845
KB제32호스팩 (0037T0)	1,999	0	0	2,000	2,000	1,996	55,881	111,687,404
에이스침대 (003800)	28,100	-150	-.53	28,250	28,450	28,000	5,189	145,944,500
교보18호스팩 (0041B0)	2,005	0	0	2,000	2,005	2,000	24,128	48,323,485
엘에스스팩1호 (0041J0)	2,000	0	0	2,000	2,010	1,998	19,956	39,976,042
하나35호스팩 (0041L0)	1,995	0	0	1,995	1,998	1,995	47,381	94,566,456
삼성스팩10호 (0044K0)	1,987	0	0	1,987	1,988	1,987	60,002	119,240,151
한국가구 (004590)	5,210	60	1.17	5,130	5,210	5,120	16,060	83,174,150
창해에탄올 (004650)	9,940	-120	-1.19	10,100	10,100	9,930	38,857	387,688,375
대륙제관 (004780)	3,790	-5	-.13	3,815	3,815	3,770	6,113	23,123,390
동국산업 (005160)	3,080	-5	-.16	3,080	3,110	3,065	126,420	389,957,695
동진쎄미켐 (005290)	28,750	-100	-.35	29,350	29,350	28,550	226,827	6,535,965,500
푸드웰 (005670)	7,260	-70	-.95	7,330	7,380	7,110	58,361	421,459,140
대원산업 (005710)	12,150	-10	-.08	12,180	12,370	11,860	46,556	562,788,660
한일사료 (005860)	3,445	-10	-.29	3,460	3,480	3,440	77,340	266,864,290
매일홀딩스 (005990)	11,060	-180	-1.6	11,170	11,310	11,060	2,794	31,339,690
국영지앤엠 (006050)	1,277	6	.47	1,279	1,279	1,270	40,875	52,115,408
피제이전자 (006140)	5,200	30	.58	5,170	5,200	5,110	21,530	111,054,410
동구바이오제약 (006620)	5,100	0	0	5,080	5,100	5,050	30,312	153,732,480
서부T&D (006730)	10,360	-290	-2.72	10,570	10,760	10,310	857,098	8,986,875,900
보성파워텍 (006910)	3,885	-40	-1.02	3,925	3,975	3,855	1,883,474	7,381,114,510
모헨즈 (006920)	3,180	80	2.58	3,130	3,555	3,065	1,675,180	5,577,035,560
푸른저축은행 (007330)	9,950	0	0	9,940	10,040	9,880	15,991	158,873,325
진양제약 (007370)	5,810	-30	-.51	5,810	5,860	5,770	32,921	190,832,170
네이처셀 (007390)	21,200	-600	-2.75	21,850	21,850	21,000	460,940	9,802,363,550
와이엠 (007530)	2,735	0	0	2,705	2,790	2,680	37,750	102,843,030
대원 (007680)	4,525	-25	-.55	4,550	4,610	4,495	3,720	16,849,930
소노스퀘어 (007720)	840	5	.6	834	900	824	222,028	188,870,610
한일화학 (007770)	9,180	20	.22	9,160	9,190	9,060	3,042	27,755,855
에스엠코어 (007820)	4,485	340	8.2	4,185	4,685	4,160	6,919,962	31,126,063,190
원풍물산 (008290)	543	-15	-2.69	560	561	536	377,868	207,425,477
원풍 (008370)	4,415	0	0	4,415	4,485	4,415	3,929	17,385,795
부스타 (008470)	3,955	-5	-.13	3,990	3,990	3,920	7,532	29,796,055
대동기어 (008830)	16,350	-70	-.43	16,420	16,570	16,340	31,831	522,588,015
삼아제약 (009300)	17,150	50	.29	17,100	17,180	16,970	2,953	50,421,145
포스코엠텍 (009520)	12,710	-110	-.86	13,090	13,090	12,700	65,181	833,702,445
삼보산업 (009620)	1,822	27	1.5	1,781	1,822	1,750	149,253	266,383,910
이렘 (009730)	937	15	1.63	922	938	910	523,641	483,034,656
엠에스씨 (009780)	9,410	-100	-1.05	9,600	9,640	9,270	141,077	1,327,282,120
대한광통신 (010170)	1,339	56	4.36	1,310	1,395	1,265	11,892,579	15,978,988,350
흥국 (010240)	5,140	20	.39	5,140	5,180	5,100	13,279	67,949,950
아이티센엔텍 (010280)	1,060	40	3.92	1,019	1,075	1,012	646,600	681,854,848
오리콤 (010470)	6,110	50	.83	6,060	6,130	6,030	9,102	55,138,040
경동제약 (011040)	5,930	30	.51	5,900	5,980	5,890	19,578	115,836,695
형지I&C (011080)	777	-12	-1.52	808	808	767	532,178	414,377,842
유니크 (011320)	3,930	5	.13	3,925	3,930	3,890	11,406	44,556,534
서한 (011370)	941	-4	-.42	945	960	932	57,570	54,043,359
세보엠이씨 (011560)	12,450	-80	-.64	12,530	12,560	12,410	13,494	168,053,505
뉴인텍 (012340)	489	0	0	489	490	483	34,150	16,633,894
원일특강 (012620)	8,850	270	3.15	8,580	8,930	8,510	27,181	237,663,550
리드코프 (012700)	4,080	-50	-1.21	4,115	4,150	4,070	41,524	170,278,314
신일제약 (012790)	6,290	-10	-.16	6,320	6,340	6,270	10,589	66,826,360
모베이스전자 (012860)	1,396	-3	-.21	1,403	1,404	1,390	46,133	64,367,093
하이록코리아 (013030)	35,500	-400	-1.11	36,050	36,100	34,950	121,789	4,316,930,375
동원개발 (013120)	2,800	-10	-.36	2,825	2,830	2,780	36,140	101,367,569
아진산업 (013310)	3,425	5	.15	3,440	3,475	3,405	290,479	996,998,076
THE CUBE& (013720)	1,101	23	2.13	1,070	1,124	1,070	155,101	170,602,309
스페코 (013810)	2,740	-30	-1.08	2,780	2,790	2,740	33,372	92,137,985
아가방컴퍼니 (013990)	4,985	-85	-1.68	5,070	5,070	4,985	106,839	535,553,422
메디앙스 (014100)	2,050	-5	-.24	2,055	2,070	1,999	15,389	31,249,002
원익큐브 (014190)	1,500	2	.13	1,499	1,503	1,495	42,816	64,097,802
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,559	-4	-.26	1,556	1,565	1,545	69,900	108,718,363
고려제약 (014570)	4,580	10	.22	4,545	4,595	4,545	2,734	12,468,830
성광벤드 (014620)	35,000	-550	-1.55	35,500	35,500	34,000	310,974	10,840,386,025
오리엔탈정공 (014940)	8,800	-70	-.79	8,760	8,870	8,530	2,316,116	20,165,770,790
삼륭물산 (014970)	7,610	-110	-1.42	7,720	7,860	7,550	69,910	536,650,910
코콤 (015710)	4,055	-5	-.12	4,100	4,115	4,045	51,066	208,162,410
성우하이텍 (015750)	6,010	0	0	6,040	6,050	5,980	165,351	993,726,890
리더스코스메틱 (016100)	2,450	30	1.24	2,400	2,475	2,400	9,003	21,892,850
SGC E&C (016250)	15,070	-40	-.26	15,250	15,250	14,900	4,988	74,924,000
큐캐피탈 (016600)	265	0	0	265	265	262	219,695	57,851,183
디모아 (016670)	7,100	160	2.31	6,940	7,310	6,820	19,282	136,507,750
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,198	4	.34	1,204	1,205	1,194	38,214	45,695,481
신원종합개발 (017000)	2,690	50	1.89	2,645	2,720	2,645	40,387	108,894,272
인터엠 (017250)	1,092	-16	-1.44	1,108	1,129	1,091	35,733	39,537,363
삼현철강 (017480)	4,610	0	0	4,615	4,655	4,595	2,729	12,621,975
세명전기 (017510)	9,390	-130	-1.37	9,560	9,660	9,250	612,533	5,768,594,455
대림제지 (017650)	7,170	10	.14	7,130	7,170	7,080	3,033	21,561,200
한국알콜 (017890)	9,140	40	.44	9,160	9,160	9,060	28,479	259,034,890
유니슨 (018000)	973	-137	-12.34	1,131	1,131	931	9,356,954	9,481,863,161
진로발효 (018120)	19,130	-20	-.1	19,190	19,220	19,130	887	16,980,210
브이티 (018290)	31,650	-2550	-7.46	34,350	34,350	31,600	1,469,386	48,923,003,300
삼목에스폼 (018310)	19,500	260	1.35	19,240	19,500	19,050	10,442	201,420,400
우진비앤지 (018620)	964	16	1.69	948	966	946	16,212	15,608,469
서울제약 (018680)	3,275	-30	-.91	3,300	3,310	3,240	7,255	23,810,470
바른손 (018700)	1,128	-9	-.79	1,139	1,140	1,123	25,449	28,817,706
베뉴지 (019010)	2,450	115	4.93	2,370	2,480	2,355	61,687	148,808,470
와이지-원 (019210)	5,370	-30	-.56	5,440	5,450	5,310	89,233	477,184,040
일지테크 (019540)	4,105	-35	-.85	4,130	4,135	4,095	25,270	103,926,625
SBI인베스트먼트 (019550)	751	3	.4	748	763	747	213,470	161,076,599
플루토스 (019570)	315	-2	-.63	317	321	313	120,142	37,952,250
에스유앤피 (019590)	383	25	6.98	360	410	360	2,433,775	911,584,614
글로본 (019660)	2,870	30	1.06	2,840	2,950	2,810	11,932	34,272,690
서연탑메탈 (019770)	3,815	0	0	3,810	3,815	3,780	10,550	40,061,886
에너토크 (019990)	7,840	-70	-.88	7,910	8,080	7,810	202,843	1,604,831,325
대신정보통신 (020180)	1,012	7	.7	1,010	1,013	1,005	137,967	139,173,261
대동금속 (020400)	6,070	10	.17	6,000	6,100	6,000	3,812	23,115,560
시공테크 (020710)	3,810	-20	-.52	3,840	3,840	3,800	34,284	130,667,810
대호특수강 (021040)	1,246	-8	-.64	1,260	1,279	1,242	34,540	43,121,405
대호특수강우 (021045)	2,655	0	0	2,620	2,655	2,615	197	518,640
에이티넘인베스트 (021080)	2,500	35	1.42	2,460	2,520	2,460	129,398	321,955,885
KCC건설 (021320)	5,020	-80	-1.57	5,100	5,120	5,020	3,980	20,073,680
한국큐빅 (021650)	2,345	-5	-.21	2,365	2,365	2,320	10,143	23,748,535
메이슨캐피탈 (021880)	303	-8	-2.57	308	315	303	737,804	226,201,406
티케이지애강 (022220)	840	0	0	835	861	831	110,515	92,324,882
태광 (023160)	27,350	-300	-1.08	27,600	27,950	26,450	230,822	6,288,609,250
유진기업 (023410)	3,425	-5	-.15	3,435	3,440	3,370	109,302	372,930,354
제이스코홀딩스 (023440)	1,624	-2	-.12	1,626	1,643	1,593	243,768	392,416,696
삼보판지 (023600)	9,470	80	.85	9,390	9,490	9,340	5,792	54,564,680
한국캐피탈 (023760)	772	-1	-.13	773	777	769	50,581	39,055,014
플레이위드 (023770)	4,020	20	.5	3,950	4,045	3,950	15,513	61,892,304
동일스틸럭스 (023790)	2,155	496	29.9	1,689	2,155	1,632	7,928,270	16,119,798,394
풍국주정 (023900)	9,370	60	.64	9,370	9,420	9,270	5,475	51,076,935
대한약품 (023910)	30,200	300	1	29,900	30,250	29,800	9,902	298,130,275
흥구석유 (024060)	12,110	-10	-.08	12,160	12,240	12,080	44,260	537,009,455
KB오토시스 (024120)	3,505	15	.43	3,520	3,530	3,455	7,630	26,608,285
한일단조 (024740)	2,100	-15	-.71	2,110	2,120	2,100	70,440	148,425,873
유성티엔에스 (024800)	2,415	-25	-1.02	2,440	2,460	2,400	28,302	68,467,143
이화전기 (024810)	197	40	25.48	160	200	157	47,863,388	8,724,482,291
세원물산 (024830)	9,890	-30	-.3	9,920	9,940	9,800	4,563	44,966,010
KBI메탈 (024840)	1,770	13	.74	1,757	1,786	1,755	154,470	272,929,915
HLB이노베이션 (024850)	1,635	45	2.83	1,592	1,688	1,592	260,747	428,389,091
케이피에프 (024880)	5,710	210	3.82	5,740	5,980	5,640	1,442,315	8,390,338,990
경창산업 (024910)	1,592	-6	-.38	1,598	1,607	1,591	25,742	41,009,509
PN풍년 (024940)	4,465	65	1.48	4,400	4,485	4,400	23,205	103,682,917
삼천리자전거 (024950)	4,650	-80	-1.69	4,730	4,745	4,620	58,929	275,128,042
시노펙스 (025320)	6,590	-30	-.45	6,620	6,690	6,590	242,808	1,610,613,540
DH오토웨어 (025440)	798	-2	-.25	800	808	793	54,256	43,219,999
한국선재 (025550)	3,875	210	5.73	3,685	4,025	3,680	4,854,732	18,820,295,217
한국정보통신 (025770)	8,650	-20	-.23	8,610	8,740	8,600	7,927	68,662,890
신라에스지 (025870)	5,640	60	1.08	5,580	5,640	5,580	3,162	17,656,395
케이씨피드 (025880)	2,835	0	0	2,840	2,860	2,820	41,263	117,206,235
동화기업 (025900)	9,180	40	.44	9,290	9,290	9,100	34,922	319,364,680
동신건설 (025950)	16,820	-80	-.47	16,900	17,500	16,730	11,371	193,115,320
아난티 (025980)	8,750	-180	-2.02	8,900	8,930	8,700	759,249	6,662,043,645
제이에스티나 (026040)	3,565	-55	-1.52	3,640	3,645	3,510	194,473	691,692,377
특수건설 (026150)	6,660	-40	-.6	6,680	6,710	6,630	39,817	265,130,925
광진실업 (026910)	2,875	25	.88	2,850	2,875	2,815	8,253	23,532,145
서울전자통신 (027040)	213	-6	-2.74	216	218	210	115,915	24,810,760
코리아나 (027050)	2,665	5	.19	2,660	2,725	2,640	114,489	304,900,080
아주IB투자 (027360)	2,125	-30	-1.39	2,155	2,170	2,115	156,506	333,811,840
상보 (027580)	936	8	.86	934	937	922	109,963	102,078,201
팜스토리 (027710)	1,183	3	.25	1,180	1,185	1,171	54,380	63,988,473
대성창투 (027830)	1,690	3	.18	1,687	1,706	1,682	82,753	139,996,424
휴맥스홀딩스 (028080)	1,878	2	.11	1,894	1,898	1,874	10,386	19,548,852
HLB (028300)	40,550	1100	2.79	39,500	43,100	39,500	1,378,836	57,085,939,550
광무 (029480)	2,815	305	12.15	2,530	2,815	2,490	1,031,618	2,804,587,554
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	24,650	0	0	24,900	24,950	24,550	56,340	1,390,424,825
원익홀딩스 (030530)	9,020	130	1.46	8,850	9,080	8,750	1,527,011	13,667,801,070
양지사 (030960)	8,280	0	0	8,290	8,330	8,260	5,788	47,956,530
아이즈비전 (031310)	1,625	-7	-.43	1,640	1,640	1,606	53,097	85,985,804
에스에이엠티 (031330)	2,920	-5	-.17	2,910	2,940	2,900	93,362	272,103,507
오스템 (031510)	1,051	1	.1	1,051	1,056	1,040	13,146	13,754,592
디에이치엑스컴퍼니 (031860)	881	-18	-2	914	914	870	162,753	144,557,053
피에스케이홀딩스 (031980)	36,500	300	.83	36,650	37,150	35,900	272,178	9,954,487,100
아즈텍WB (032080)	1,372	-1	-.07	1,372	1,382	1,357	9,127	12,447,190
다우데이타 (032190)	16,610	-70	-.42	16,790	16,790	16,530	35,556	591,076,255
삼일 (032280)	1,395	9	.65	1,399	1,410	1,382	49,892	69,553,328
한국파마 (032300)	14,240	40	.28	14,210	14,280	14,160	1,527	21,695,940
케이엠더블유 (032500)	13,340	1070	8.72	12,350	13,420	12,250	185,214	2,420,117,150
TJ미디어 (032540)	5,980	0	0	6,000	6,080	5,920	9,742	58,311,995
피델릭스 (032580)	1,180	-2	-.17	1,184	1,205	1,160	883,592	1,036,774,474
유비케어 (032620)	4,000	10	.25	3,995	4,030	3,965	96,094	384,191,875
소프트센 (032680)	301	-1	-.33	301	303	293	662,642	197,032,676
소프트센우 (032685)	6,150	-100	-1.6	6,300	6,380	6,150	1,401	8,808,370
삼진 (032750)	4,040	-5	-.12	4,050	4,090	4,000	8,886	35,880,055
엠젠솔루션 (032790)	935	-7	-.74	972	972	906	41,535	39,037,869
판타지오 (032800)	489	-1	-.2	490	490	483	67,027	32,675,532
우리기술 (032820)	4,060	-135	-3.22	4,200	4,205	4,020	13,065,648	53,271,638,584
비트컴퓨터 (032850)	5,100	-30	-.58	5,140	5,150	5,090	29,187	149,109,705
더라미 (032860)	1,530	-40	-2.55	1,577	1,577	1,524	207,371	318,854,082
원익 (032940)	6,870	390	6.02	6,460	7,040	6,460	805,212	5,518,628,020
동일기연 (032960)	11,380	40	.35	11,390	11,390	11,360	98	1,116,860
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	857	10	1.18	847	859	847	5,344	4,586,401
제룡전기 (033100)	33,850	-100	-.29	34,150	34,250	33,750	47,626	1,615,934,275
디지틀조선 (033130)	1,525	1	.07	1,525	1,534	1,510	165,743	251,469,000
엠케이전자 (033160)	8,190	130	1.61	8,080	8,220	8,050	63,428	516,779,510
시그네틱스 (033170)	634	34	5.67	603	694	603	2,525,179	1,638,011,325
모아텍 (033200)	3,300	50	1.54	3,240	3,365	3,180	27,462	89,231,684
인성정보 (033230)	2,115	-15	-.7	2,135	2,155	2,115	371,262	792,123,679
코웰패션 (033290)	2,165	5	.23	2,170	2,170	2,155	7,924	17,130,660
엠투엔 (033310)	2,155	-40	-1.82	2,235	2,240	2,105	1,022,239	2,189,551,772
제이씨현시스템 (033320)	5,020	65	1.31	4,955	5,070	4,940	407,225	2,034,057,969
좋은사람들 (033340)	1,994	-181	-8.32	2,170	2,180	1,956	7,017,869	14,203,363,893
동성화인텍 (033500)	32,100	-750	-2.28	32,900	32,900	31,850	223,280	7,222,830,350
파라텍 (033540)	1,350	-24	-1.75	1,374	1,383	1,339	140,332	190,124,051
블루콤 (033560)	3,390	-10	-.29	3,375	3,430	3,365	11,683	39,395,700
네패스 (033640)	12,720	440	3.58	12,490	13,090	12,410	175,165	2,242,954,965
피노 (033790)	4,155	-80	-1.89	4,260	4,350	4,130	278,219	1,172,166,520
티비씨 (033830)	682	0	0	682	684	680	12,363	8,422,828
해성산업 (034810)	8,450	260	3.17	8,210	8,470	8,180	59,427	492,690,270
해성산업1우 (03481K)	7,840	140	1.82	7,860	7,870	7,630	3,229	25,006,630
조아제약 (034940)	1,261	162	14.74	1,173	1,420	1,155	12,578,230	16,863,516,686
한국기업평가 (034950)	98,000	0	0	98,900	98,900	97,700	411	40,327,700
그래디언트 (035080)	14,710	-140	-.94	14,850	14,860	14,640	12,796	188,839,150
프럼파스트 (035200)	3,805	60	1.6	3,740	3,805	3,670	57,720	216,300,475
골드앤에스 (035290)	388	-2	-.51	389	396	380	187,896	72,336,949
기산텔레콤 (035460)	1,781	-19	-1.06	1,790	1,800	1,773	59,532	106,014,327
KG이니시스 (035600)	10,080	-40	-.4	10,100	10,170	10,070	55,271	557,912,775
솔본 (035610)	4,180	45	1.09	4,135	4,180	4,130	30,675	127,423,930
바른손이앤에이 (035620)	490	0	0	505	505	485	57,756	28,593,774
CJ ENM (035760)	73,600	100	.14	74,300	76,400	72,600	122,093	9,036,818,600
이지홀딩스 (035810)	3,815	0	0	3,815	3,830	3,795	59,297	225,815,625
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	75,200	1100	1.48	75,200	76,900	74,900	363,964	27,595,660,850
예림당 (036000)	3,295	135	4.27	3,160	3,300	3,160	46,030	147,896,475
아비코전자 (036010)	6,680	140	2.14	6,540	6,950	6,540	121,057	810,761,030
케이티알파 (036030)	5,180	20	.39	5,160	5,230	5,150	46,434	241,050,670
위지트 (036090)	702	0	0	705	708	698	106,101	74,448,829
서울평가정보 (036120)	2,200	5	.23	2,200	2,205	2,175	18,266	39,938,763
에이치엠넥스 (036170)	904	0	0	904	904	891	30,824	27,720,526
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,400	550	1.67	32,850	33,400	32,550	7,314	241,246,850
유니셈 (036200)	7,950	-220	-2.69	8,300	8,300	7,890	778,112	6,265,566,300
오상헬스케어 (036220)	16,260	160	.99	16,120	16,640	15,880	19,137	309,888,500
대성미생물 (036480)	7,780	-60	-.77	7,910	7,910	7,720	3,814	29,828,715
SFA반도체 (036540)	3,285	-50	-1.5	3,370	3,395	3,285	471,826	1,570,151,581
KZ정밀 (036560)	15,080	250	1.69	15,150	15,150	14,850	4,147	62,368,760
감성코퍼레이션 (036620)	5,840	-30	-.51	5,870	6,010	5,760	790,282	4,645,632,970
세종텔레콤 (036630)	5,120	20	.39	5,070	5,210	5,030	8,303	42,277,090
HRS (036640)	5,480	-20	-.36	5,500	5,520	5,450	46,415	254,365,090
삼양케이씨아이 (036670)	6,540	70	1.08	6,500	6,540	6,470	17,275	112,251,870
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,561	6	.39	1,541	1,570	1,541	49,124	76,359,081
나이스정보통신 (036800)	22,700	150	.67	22,550	22,900	22,550	3,045	69,300,650
에프에스티 (036810)	26,650	1450	5.75	25,850	27,500	25,450	798,358	21,362,268,750
솔브레인홀딩스 (036830)	38,750	600	1.57	38,700	38,900	38,300	20,883	806,673,725
진성티이씨 (036890)	12,420	760	6.52	11,790	12,490	11,690	325,971	4,014,993,525
주성엔지니어링 (036930)	27,650	-150	-.54	28,100	28,150	27,400	220,216	6,080,429,300
파워넷 (037030)	3,055	0	0	3,055	3,065	3,010	116,802	354,934,460
파세코 (037070)	5,880	-30	-.51	5,910	5,960	5,850	16,534	97,474,115
한국팩키지 (037230)	1,992	3	.15	1,991	2,030	1,989	25,039	50,207,757
인지디스플레 (037330)	1,444	8	.56	1,436	1,461	1,436	116,449	168,797,288
성도이엔지 (037350)	4,780	-15	-.31	4,765	4,835	4,750	26,627	127,043,730
EG (037370)	5,620	50	.9	5,700	5,700	5,580	5,260	29,505,390
우리엔터프라이즈 (037400)	1,126	4	.36	1,113	1,130	1,113	17,918	20,103,070
희림 (037440)	4,590	45	.99	4,550	4,615	4,550	40,603	186,289,015
삼지전자 (037460)	11,190	-90	-.8	11,280	11,280	11,140	32,071	358,852,810
쎄니트 (037760)	1,756	-3	-.17	1,759	1,760	1,742	9,703	17,024,326
엘컴텍 (037950)	884	-2	-.23	886	898	881	359,587	319,294,852
제일테크노스 (038010)	7,230	180	2.55	7,110	7,580	7,060	463,565	3,404,834,465
루멘스 (038060)	795	-9	-1.12	804	804	791	35,231	28,039,121
서린바이오 (038070)	6,860	30	.44	6,900	6,900	6,760	16,645	113,402,970
에코플라스틱 (038110)	3,485	-15	-.43	3,505	3,575	3,430	459,583	1,608,969,080
마크로젠 (038290)	15,620	100	.64	15,490	15,620	15,450	11,970	186,014,740
레드캡투어 (038390)	11,930	30	.25	11,900	11,930	11,810	9,534	113,009,665
바이오스마트 (038460)	3,060	5	.16	3,060	3,085	3,035	47,425	145,032,622
삼표시멘트 (038500)	3,265	-15	-.46	3,275	3,310	3,250	130,371	425,372,750
케이바이오 (038530)	265	1	.38	264	267	262	197,551	52,108,149
상상인 (038540)	1,946	-4	-.21	1,930	1,959	1,919	29,841	57,583,234
위즈코프 (038620)	593	1	.17	592	594	589	164,764	97,369,333
에스넷 (038680)	3,820	0	0	3,820	3,840	3,785	26,050	99,242,141
에코바이오 (038870)	3,815	-65	-1.68	3,880	3,910	3,810	20,946	80,789,177
아이에이 (038880)	187	-3	-1.58	190	191	186	969,220	182,707,338
파인디지털 (038950)	3,295	20	.61	3,275	3,600	3,275	6,907	23,296,370
현대에이치티 (039010)	7,030	160	2.33	6,880	7,090	6,830	58,510	407,119,430
이건홀딩스 (039020)	5,180	0	0	5,200	5,220	5,120	105,663	543,955,750
이오테크닉스 (039030)	199,800	-700	-.35	205,000	205,500	199,500	71,748	14,419,071,650
오스코텍 (039200)	42,100	2800	7.12	39,900	42,200	39,550	540,684	22,304,851,425
경남스틸 (039240)	3,050	5	.16	3,030	3,095	3,025	146,623	447,871,200
인포뱅크 (039290)	5,780	-80	-1.37	5,820	5,880	5,730	11,845	68,536,820
세중 (039310)	1,510	-5	-.33	1,544	1,544	1,500	6,254	9,472,479
한국경제TV (039340)	5,650	20	.36	5,640	5,650	5,550	5,000	27,960,640
케이엘넷 (039420)	2,880	0	0	2,875	2,900	2,865	22,565	65,058,500
에스티아이 (039440)	18,330	190	1.05	18,320	18,640	18,270	125,174	2,309,218,425
다산네트웍스 (039560)	3,315	5	.15	3,395	3,395	3,240	149,450	489,335,290
화성밸브 (039610)	9,380	-80	-.85	9,490	9,550	9,370	44,238	416,619,555
한국정보공학 (039740)	2,820	15	.53	2,780	2,845	2,745	21,948	61,562,395
오로라 (039830)	21,850	500	2.34	21,300	22,750	20,950	266,419	5,821,306,300
디오 (039840)	17,000	70	.41	16,930	17,060	16,720	18,513	313,737,280
나노엔텍 (039860)	3,460	-15	-.43	3,475	3,490	3,450	84,704	293,524,164
폴라리스AI (039980)	2,405	-5	-.21	2,410	2,440	2,395	385,420	930,147,972
누리플렉스 (040160)	4,585	15	.33	4,570	4,655	4,500	64,557	295,514,555
YTN (040300)	2,810	5	.18	2,815	2,825	2,790	34,035	95,345,397
크레오에스지 (040350)	415	-15	-3.49	427	438	406	1,284,336	532,574,413
정상제이엘에스 (040420)	6,400	-10	-.16	6,440	6,440	6,380	11,344	72,497,645
SG&G (040610)	1,834	20	1.1	1,814	1,834	1,813	68,467	124,979,207
아이씨디 (040910)	3,900	160	4.28	3,765	3,920	3,730	35,235	135,082,696
폴라리스오피스 (041020)	5,520	-10	-.18	5,540	5,580	5,490	211,949	1,173,052,935
우리기술투자 (041190)	10,990	290	2.71	10,760	11,100	10,530	1,823,954	19,829,949,845
현대에버다임 (041440)	8,030	40	.5	7,990	8,090	7,980	41,733	335,114,560
한국전자인증 (041460)	4,100	-20	-.49	4,125	4,150	4,070	20,354	83,371,370
에스엠 (041510)	140,100	3900	2.86	136,300	142,900	136,300	177,674	24,969,767,700
이엘씨 (041520)	8,030	-20	-.25	8,050	8,100	7,960	1,338	10,714,970
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	27,050	-300	-1.1	27,200	27,250	26,550	25,747	690,162,050
폴라리스AI파마 (041910)	6,290	-90	-1.41	6,400	6,450	6,270	34,436	218,479,000
메디아나 (041920)	5,210	-130	-2.43	5,340	5,340	5,190	40,529	211,802,730
동아화성 (041930)	6,070	-30	-.49	6,100	6,150	6,020	21,095	127,934,945
코미팜 (041960)	6,450	90	1.42	6,360	6,560	6,340	241,438	1,563,087,375
카페24 (042000)	39,350	100	.25	39,400	39,500	39,050	58,895	2,314,286,100
케이피엠테크 (042040)	252	-1	-.4	254	255	250	211,433	53,209,999
에스씨디 (042110)	1,376	16	1.18	1,360	1,380	1,356	60,146	82,345,866
비츠로테크 (042370)	8,320	90	1.09	8,250	8,380	8,170	181,764	1,509,164,295
네오위즈홀딩스 (042420)	24,250	0	0	24,300	24,300	23,900	2,945	71,027,025
링네트 (042500)	4,675	5	.11	4,745	4,750	4,650	29,297	136,874,485
라온시큐어 (042510)	10,090	-70	-.69	10,180	10,230	9,930	58,657	588,168,865
한스바이오메드 (042520)	7,590	40	.53	7,680	7,680	7,300	14,163	104,522,930
새로닉스 (042600)	8,000	70	.88	7,780	8,120	7,780	6,542	51,999,970
상지건설 (042940)	10,700	-40	-.37	10,750	11,110	10,470	149,392	1,604,779,385
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,760	13	.74	1,779	1,820	1,730	175,707	310,683,037
바텍 (043150)	22,600	200	.89	22,400	22,650	22,150	17,966	403,773,075
파루 (043200)	1,128	0	0	1,128	1,135	1,111	567,029	639,303,979
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,081	8	.75	1,072	1,082	1,067	137,118	147,535,884
에쎈테크 (043340)	498	1	.2	501	501	490	69,955	34,601,600
디지아이 (043360)	2,400	105	4.58	2,295	2,490	2,270	67,853	162,633,657
피에이치에이 (043370)	11,090	-40	-.36	11,170	11,170	10,970	11,310	125,048,765
웰킵스하이텍 (043590)	694	10	1.46	684	709	684	79,581	54,976,342
KT지니뮤직 (043610)	2,095	-25	-1.18	2,120	2,145	2,080	56,604	119,220,025
국순당 (043650)	4,515	30	.67	4,510	4,520	4,485	25,514	115,023,170
서울리거 (043710)	948	-17	-1.76	980	980	912	21,940	20,663,161
자연과환경 (043910)	696	-1	-.14	697	700	691	408,151	283,148,527
KD (044180)	590	-16	-2.64	602	625	588	949,408	567,810,333
위닉스 (044340)	5,880	90	1.55	5,800	6,080	5,790	32,275	191,215,050
빌리언스 (044480)	432	52	13.68	389	484	384	49,279,603	21,984,627,837
태웅 (044490)	36,150	-900	-2.43	37,200	37,300	36,150	175,216	6,384,453,825
에이치케이 (044780)	1,326	-3	-.23	1,329	1,350	1,326	14,941	19,971,633
이글벳 (044960)	4,260	5	.12	4,240	4,295	4,230	13,336	56,615,909
에이치엔에스하이텍 (044990)	13,850	0	0	13,860	13,990	13,780	4,886	67,652,190
오공 (045060)	2,530	-50	-1.94	2,580	2,580	2,520	26,513	67,108,965
한양이엔지 (045100)	18,930	40	.21	18,910	19,060	18,760	38,386	723,211,135
성우테크론 (045300)	2,975	5	.17	3,000	3,000	2,940	21,532	63,832,224
토탈소프트 (045340)	8,580	-420	-4.67	8,950	9,000	8,560	121,887	1,061,775,145
대아티아이 (045390)	4,605	-90	-1.92	4,685	4,710	4,580	600,234	2,775,189,130
정원엔시스 (045510)	953	-42	-4.22	995	999	940	104,777	101,814,082
크린앤사이언스 (045520)	4,025	-80	-1.95	4,105	4,145	3,995	7,717	31,279,380
에이텍 (045660)	12,600	-160	-1.25	12,710	12,910	12,580	18,021	228,563,010
코아시아 (045970)	5,650	190	3.48	5,580	5,700	5,380	460,897	2,551,380,060
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,705	-35	-.94	3,760	3,780	3,695	229,399	855,278,342
HLB파나진 (046210)	1,855	45	2.49	1,810	1,881	1,808	81,040	149,793,350
백금T&A (046310)	2,715	45	1.69	2,670	2,740	2,660	26,714	72,484,335
삼화네트웍스 (046390)	1,504	-25	-1.64	1,548	1,605	1,502	2,740,899	4,279,171,948
KG모빌리언스 (046440)	5,040	-20	-.4	5,050	5,060	5,000	37,172	186,835,900
서울반도체 (046890)	6,650	50	.76	6,670	6,680	6,630	52,365	348,380,760
우원개발 (046940)	3,380	35	1.05	3,345	3,385	3,300	98,703	330,372,055
우리로 (046970)	1,275	21	1.67	1,262	1,278	1,251	193,991	245,527,821
한빛소프트 (047080)	1,300	5	.39	1,289	1,304	1,285	58,419	75,516,749
파워로직스 (047310)	4,325	10	.23	4,355	4,405	4,285	67,165	290,726,980
이스트소프트 (047560)	20,200	0	0	20,200	20,450	20,050	23,354	472,875,900
코데즈컴바인 (047770)	2,000	-25	-1.23	2,025	2,050	1,979	552,516	1,106,869,896
초록뱀미디어 (047820)	6,180	260	4.39	5,930	6,250	5,930	385,045	2,366,736,240
HLB제약 (047920)	14,800	840	6.02	13,960	15,600	13,960	467,812	6,961,086,830
현대바이오 (048410)	5,740	-40	-.69	5,740	5,780	5,670	428,107	2,444,152,745
유라테크 (048430)	8,240	0	0	8,300	8,300	8,140	13,699	112,441,750
대동스틸 (048470)	3,515	-55	-1.54	3,570	3,575	3,500	10,494	36,911,640
인트론바이오 (048530)	4,115	35	.86	4,080	4,125	4,035	139,650	570,669,970
SM C&C (048550)	1,375	-5	-.36	1,380	1,398	1,375	289,752	401,118,963
TPC (048770)	1,903	-4	-.21	1,924	1,924	1,903	8,667	16,546,828
엔피케이 (048830)	1,107	-2	-.18	1,115	1,115	1,102	21,612	23,957,960
시너지이노베이션 (048870)	2,830	25	.89	2,805	2,840	2,775	167,414	470,377,225
대원미디어 (048910)	8,910	-80	-.89	8,990	9,080	8,890	39,821	357,209,155
인탑스 (049070)	14,750	-50	-.34	14,940	14,940	14,720	15,268	225,649,575
기가레인 (049080)	482	2	.42	488	488	472	54,511	26,101,417
파인디앤씨 (049120)	904	7	.78	914	914	884	95,990	85,830,980
셀루메드 (049180)	607	4	.66	603	614	586	169,332	101,582,006
코메론 (049430)	11,090	-30	-.27	11,200	11,200	10,980	16,214	179,097,850
SGA (049470)	2,890	10	.35	2,930	2,985	2,820	1,927,720	5,584,620,587
오픈베이스 (049480)	2,430	10	.41	2,420	2,440	2,410	78,096	188,999,955
유아이엘 (049520)	3,220	10	.31	3,210	3,235	3,200	32,119	103,328,542
잉크테크 (049550)	3,100	-55	-1.74	3,165	3,165	3,100	5,360	16,675,155
재영솔루텍 (049630)	733	-17	-2.27	753	759	721	1,575,772	1,154,565,649
고려신용정보 (049720)	10,380	-20	-.19	10,400	10,400	10,300	31,823	328,928,420
승일 (049830)	8,220	-10	-.12	8,310	8,310	8,170	435	3,572,880
미래컴퍼니 (049950)	14,740	-130	-.87	14,980	15,050	14,720	17,182	254,774,185
쎌바이오텍 (049960)	12,880	220	1.74	12,660	12,880	12,610	8,484	108,443,460
비케이홀딩스 (050090)	938	0	0	938	965	938	50,220	47,332,648
캠시스 (050110)	814	-9	-1.09	829	829	813	99,608	81,261,864
ES큐브 (050120)	2,470	45	1.86	2,410	2,510	2,410	8,045	19,769,980
에스폴리텍 (050760)	1,609	0	0	1,616	1,616	1,599	43,479	69,685,108
아세아텍 (050860)	2,085	20	.97	2,065	2,105	2,045	54,053	111,914,118
쏠리드 (050890)	6,550	240	3.8	6,370	6,620	6,290	556,739	3,620,570,900
수산아이앤티 (050960)	10,400	0	0	10,470	10,580	10,330	10,525	109,551,465
지어소프트 (051160)	8,420	0	0	8,340	8,470	8,320	40,097	335,636,365
토비스 (051360)	17,360	310	1.82	17,500	17,670	17,270	54,453	949,386,570
인터플렉스 (051370)	8,720	20	.23	8,700	8,890	8,700	66,843	586,728,585
피씨디렉트 (051380)	2,215	-35	-1.56	2,250	2,255	2,215	30,159	67,373,495
YW (051390)	3,915	-5	-.13	3,940	3,940	3,905	3,812	14,927,734
나라엠앤디 (051490)	4,135	-35	-.84	4,170	4,225	4,125	22,423	93,132,660
CJ프레시웨이 (051500)	29,000	-350	-1.19	29,400	29,450	28,950	9,921	289,409,250
큐로홀딩스 (051780)	757	-7	-.92	764	783	757	18,394	14,028,784
중앙첨단소재 (051980)	2,580	90	3.61	2,490	2,605	2,450	1,194,535	3,029,529,132
에스티큐브 (052020)	7,600	-220	-2.81	7,820	7,930	7,500	350,148	2,689,102,345
iMBC (052220)	3,525	5	.14	3,520	3,555	3,490	272,957	961,702,292
현대바이오랜드 (052260)	4,465	30	.68	4,400	4,475	4,400	32,032	142,275,749
오션인더블유 (052300)	2,890	20	.7	2,860	2,900	2,850	19,150	54,987,695
코텍 (052330)	8,760	20	.23	8,700	8,790	8,700	15,755	137,824,310
코나아이 (052400)	51,000	-1000	-1.92	52,200	52,400	50,800	90,626	4,639,488,350
오성첨단소재 (052420)	1,857	27	1.48	1,821	1,933	1,766	33,798,417	63,274,028,138
아이크래프트 (052460)	2,800	-65	-2.27	2,875	2,880	2,790	33,295	94,194,195
한네트 (052600)	4,500	-40	-.88	4,560	4,560	4,490	34,123	153,985,256
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,060	-1090	-7.7	14,110	14,110	12,850	148,796	1,983,414,950
아이톡시 (052770)	640	-10	-1.54	650	666	630	154,679	99,683,114
액토즈소프트 (052790)	6,020	-120	-1.95	6,170	6,180	6,000	29,212	176,581,005
아이앤씨 (052860)	2,160	-45	-2.04	2,240	2,240	2,150	33,003	71,711,001
KX하이텍 (052900)	921	17	1.88	910	946	898	180,694	164,592,807
바이넥스 (053030)	17,630	250	1.44	17,620	17,700	17,300	336,236	5,881,754,255
지에스이 (053050)	2,730	-15	-.55	2,745	2,770	2,710	65,378	178,879,620
세동 (053060)	1,494	-6	-.4	1,500	1,519	1,485	32,815	49,088,621
케이엔솔 (053080)	10,810	-50	-.46	10,900	10,930	10,730	19,602	211,850,160
프리엠스 (053160)	8,150	-80	-.97	8,300	8,330	8,100	14,922	122,265,345
금강철강 (053260)	4,020	60	1.52	3,980	4,095	3,935	7,498	29,823,840
구영테크 (053270)	2,230	10	.45	2,220	2,245	2,215	24,767	55,034,340
예스24 (053280)	3,870	-5	-.13	3,860	3,915	3,860	26,617	103,162,827
NE능률 (053290)	2,155	-40	-1.82	2,200	2,235	2,150	26,972	58,875,565
한국정보인증 (053300)	6,850	-40	-.58	6,900	6,910	6,800	121,831	833,112,035
이니텍 (053350)	9,260	10	.11	9,160	9,540	9,070	99,075	913,699,600
세코닉스 (053450)	5,950	80	1.36	5,900	6,010	5,810	135,113	798,710,315
웹케시 (053580)	13,320	-350	-2.56	13,650	13,780	13,260	39,658	531,873,705
프로텍 (053610)	27,150	200	.74	27,300	27,400	27,050	10,673	290,626,450
태양 (053620)	6,650	130	1.99	6,520	6,750	6,520	1,478	9,783,215
삼보모터스 (053700)	4,175	10	.24	4,190	4,220	4,125	41,486	172,918,690
안랩 (053800)	60,000	-800	-1.32	60,900	61,000	60,000	15,844	954,333,450
경남제약 (053950)	618	-3	-.48	624	624	618	60,557	37,530,570
오상자이엘 (053980)	3,440	5	.15	3,435	3,470	3,410	30,704	105,455,936
한국컴퓨터 (054040)	4,995	25	.5	4,970	4,995	4,950	11,730	58,434,870
농우바이오 (054050)	8,340	-10	-.12	8,350	8,410	8,310	19,495	162,903,405
삼진엘앤디 (054090)	844	-2	-.24	850	851	836	34,183	28,854,679
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,380	-30	-.4	7,540	7,550	7,300	117,626	866,083,160
비츠로시스 (054220)	387	-3	-.77	390	393	382	359,193	139,039,778
팬스타엔터프라이즈 (054300)	872	-39	-4.28	910	922	865	2,086,801	1,844,176,087
케이피티유 (054410)	3,415	-45	-1.3	3,485	3,485	3,415	4,036	13,961,600
텔레칩스 (054450)	12,400	30	.24	12,370	12,700	12,370	38,885	486,185,785
삼영엠텍 (054540)	11,650	0	0	11,770	11,770	11,250	1,674,784	19,171,681,840
APS (054620)	4,655	-120	-2.51	4,750	4,850	4,620	11,081	51,916,162
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,930	-10	-.14	6,950	7,020	6,920	13,451	93,533,030
키이스트 (054780)	4,270	170	4.15	4,100	4,320	4,100	121,237	515,281,000
아이디스홀딩스 (054800)	11,930	170	1.45	11,660	12,000	11,660	18,564	219,933,030
한컴위드 (054920)	4,405	-185	-4.03	4,530	4,590	4,405	378,994	1,694,378,880
유신 (054930)	23,100	50	.22	23,300	23,300	22,800	7,894	181,311,225
엑사이엔씨 (054940)	718	-3	-.42	725	725	708	78,904	56,391,690
제이브이엠 (054950)	32,600	1350	4.32	31,250	32,950	31,025	209,121	6,716,490,525
유진로봇 (056080)	10,400	350	3.48	10,070	10,730	9,960	917,048	9,563,387,245
시지메드텍 (056090)	1,084	22	2.07	1,062	1,089	1,051	1,212,392	1,303,885,919
에스에프에이 (056190)	22,800	-200	-.87	23,100	23,150	22,650	75,329	1,715,892,100
코위버 (056360)	5,050	0	0	5,050	5,090	5,020	6,192	31,201,055
신화인터텍 (056700)	1,910	0	0	1,907	1,911	1,885	14,144	26,790,617
CNT85 (056730)	747	-2	-.27	755	755	737	7,505	5,561,865
YBM넷 (057030)	3,300	-5	-.15	3,310	3,315	3,270	13,612	44,865,010
옴니시스템 (057540)	845	-4	-.47	848	853	834	145,661	122,586,907
티사이언티픽 (057680)	1,097	47	4.48	1,064	1,107	1,043	330,306	356,678,541
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,999	-26	-1.28	2,025	2,050	1,986	30,072	60,549,276
KNN (058400)	731	2	.27	731	731	726	66,778	48,680,723
한주에이알티 (058450)	1,060	-9	-.84	1,059	1,094	1,057	39,035	41,795,517
리노공업 (058470)	46,200	450	.98	46,450	46,700	45,850	256,769	11,892,488,725
에스피지 (058610)	27,000	0	0	27,350	27,350	26,750	127,512	3,439,119,925
엠게임 (058630)	5,900	-80	-1.34	5,980	6,000	5,810	109,036	641,123,100
CMG제약 (058820)	1,901	1	.05	1,900	1,930	1,894	515,598	983,638,407
엠로 (058970)	41,400	-300	-.72	42,150	42,150	41,150	29,190	1,208,862,375
미코 (059090)	15,490	-340	-2.15	16,000	16,220	15,320	511,357	7,995,407,330
아이컴포넌트 (059100)	5,750	70	1.23	5,820	5,820	5,630	21,427	122,540,485
아진엑스텍 (059120)	7,460	110	1.5	7,350	7,900	7,220	1,273,052	9,695,061,750
메타바이오메드 (059210)	5,280	-10	-.19	5,270	5,380	5,250	161,756	859,378,265
해성에어로보틱스 (059270)	5,900	80	1.37	5,810	5,960	5,780	108,108	635,687,265
인선이엔티 (060150)	4,735	0	0	4,700	4,760	4,700	42,867	202,746,324
소니드 (060230)	460	13	2.91	448	465	446	519,633	236,900,443
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	12,840	-80	-.62	12,940	12,960	12,720	240,419	3,084,068,080
뉴보텍 (060260)	1,567	-16	-1.01	1,575	1,590	1,557	134,773	211,930,621
큐렉소 (060280)	8,500	10	.12	8,530	8,570	8,190	75,245	639,076,230
3S (060310)	1,773	-32	-1.77	1,807	1,807	1,768	172,403	306,203,068
LS마린솔루션 (060370)	23,350	400	1.74	23,100	24,050	22,900	275,561	6,489,732,200
동양에스텍 (060380)	1,434	0	0	1,447	1,447	1,405	7,643	10,966,528
국일신동 (060480)	1,690	40	2.42	1,670	1,721	1,650	32,311	54,536,810
에스에이티 (060540)	1,299	-2	-.15	1,298	1,305	1,296	10,720	13,927,653
HC홈센타 (060560)	734	-3	-.41	751	798	731	598,502	445,346,484
드림어스컴퍼니 (060570)	1,786	2	.11	1,800	1,809	1,753	74,235	132,702,240
씨티씨바이오 (060590)	7,060	30	.43	7,050	7,150	6,980	24,646	173,707,475
KH바텍 (060720)	13,320	-220	-1.62	13,520	13,520	13,110	324,669	4,309,586,765
영림원소프트랩 (060850)	6,780	100	1.5	6,800	6,800	6,630	17,940	120,887,180
DGP (060900)	1,048	13	1.26	1,035	1,048	1,028	18,509	19,139,140
알에프텍 (061040)	2,500	-35	-1.38	2,535	2,535	2,480	62,602	156,341,525
화일약품 (061250)	1,204	-1	-.08	1,199	1,231	1,191	872,378	1,054,097,641
LB세미콘 (061970)	4,145	170	4.28	4,050	4,405	3,995	1,677,832	7,132,854,674
한국첨단소재 (062970)	3,090	35	1.15	3,100	3,125	3,060	143,586	442,559,801
컴투스홀딩스 (063080)	21,300	-300	-1.39	21,700	21,700	21,250	17,175	367,902,250
서울옥션 (063170)	8,180	-70	-.85	8,200	8,310	8,080	47,411	387,251,145
SM Life Design (063440)	1,642	83	5.32	1,545	1,645	1,545	361,083	584,089,036
NICE인프라 (063570)	4,500	-5	-.11	4,520	4,525	4,460	49,942	224,007,254
이엘피 (063760)	2,010	-25	-1.23	2,055	2,067	2,010	11,007	22,453,589
인크레더블버즈 (064090)	2,300	85	3.84	2,300	2,310	2,170	106,810	238,376,660
홈캐스트 (064240)	2,205	55	2.56	2,150	2,260	2,140	70,985	156,142,069
다날 (064260)	8,440	-280	-3.21	8,770	8,780	8,400	3,846,629	32,906,158,510
인텍플러스 (064290)	13,300	630	4.97	12,760	13,820	12,680	823,889	11,010,740,140
브리지텍 (064480)	5,000	65	1.32	4,940	5,100	4,940	13,787	68,725,867
테크엘 (064520)	2,025	-25	-1.22	2,050	2,050	1,990	2,463	4,965,955
바이오니아 (064550)	14,640	230	1.6	14,390	14,690	14,350	91,925	1,333,524,925
티씨케이 (064760)	108,400	1100	1.03	109,000	110,500	107,700	29,559	3,228,595,900
포니링크 (064800)	975	-2	-.2	986	996	969	180,054	175,868,097
케이프 (064820)	10,250	-210	-2.01	10,480	10,500	10,050	933,268	9,564,973,025
에프앤가이드 (064850)	8,350	60	.72	8,300	8,400	8,240	20,437	170,300,500
지엔코 (065060)	867	-4	-.46	879	879	862	44,777	38,862,481
탑엔지니어링 (065130)	3,570	5	.14	3,590	3,605	3,540	19,018	67,620,080
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	723	11	1.54	712	723	711	39,459	28,296,140
신성델타테크 (065350)	59,600	-500	-.83	60,200	62,800	59,100	152,275	9,232,618,550
위세아이텍 (065370)	6,770	0	0	6,830	6,870	6,730	20,641	139,897,530
에스아이리소스 (065420)	287	-1	-.35	288	293	280	646,220	183,646,829
이루온 (065440)	1,601	3	.19	1,598	1,610	1,580	150,720	240,524,061
빅텍 (065450)	3,915	-10	-.25	3,925	3,960	3,895	103,187	404,232,570
오리엔트정공 (065500)	2,835	-95	-3.24	2,910	3,520	2,820	12,397,193	39,768,634,141
휴비츠 (065510)	8,680	-110	-1.25	8,790	8,790	8,580	71,469	617,326,410
와이어블 (065530)	1,387	-2	-.14	1,383	1,400	1,380	225,982	313,082,598
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,115	-85	-2.02	4,225	4,225	4,100	18,344	75,534,990
안트로젠 (065660)	24,500	-1950	-7.37	26,300	26,300	24,350	47,827	1,191,107,475
우주일렉트로 (065680)	37,400	-150	-.4	37,650	38,200	36,750	11,817	439,345,050
파커스 (065690)	1,072	37	3.57	1,035	1,103	1,035	38,030	40,736,340
서호전기 (065710)	36,600	-50	-.14	37,100	37,100	36,450	4,596	168,810,850
CS (065770)	998	-20	-1.96	1,018	1,030	987	90,126	90,274,765
웰크론 (065950)	2,035	10	.49	2,035	2,050	2,025	27,000	55,017,577
하츠 (066130)	4,825	35	.73	4,800	4,840	4,750	33,193	159,172,904
큐에스아이 (066310)	7,820	-120	-1.51	7,940	7,940	7,800	12,621	99,067,260
체리부로 (066360)	808	-5	-.62	813	820	808	26,166	21,229,738
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,356	-39	-2.8	1,400	1,759	1,326	2,277,265	3,463,323,851
우수AMS (066590)	2,945	75	2.61	2,870	2,975	2,850	79,023	231,465,752
국보디자인 (066620)	21,750	250	1.16	21,400	21,750	21,300	4,539	98,151,625
디티씨 (066670)	2,895	60	2.12	2,845	2,900	2,825	11,204	31,978,240
테라젠이텍스 (066700)	2,940	40	1.38	2,900	2,960	2,880	56,246	163,358,475
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	1,955	16	.83	1,939	1,964	1,930	5,358	10,426,452
손오공 (066910)	1,005	-20	-1.95	1,025	1,040	1,000	1,031,469	1,045,533,457
한성크린텍 (066980)	1,217	-14	-1.14	1,230	1,230	1,208	70,603	85,750,968
조이시티 (067000)	1,721	-5	-.29	1,727	1,756	1,710	42,212	72,777,536
이씨에스 (067010)	2,650	20	.76	2,680	2,680	2,640	3,040	8,080,850
대화제약 (067080)	13,970	-90	-.64	14,050	14,120	13,850	48,777	683,097,590
SOOP (067160)	77,300	700	.91	77,300	78,000	76,500	18,489	1,426,750,950
오텍 (067170)	1,898	33	1.77	1,865	1,920	1,862	74,798	141,824,167
멀티캠퍼스 (067280)	33,400	-50	-.15	33,400	33,450	33,150	1,474	49,083,125
JW신약 (067290)	1,511	10	.67	1,502	1,524	1,497	38,475	57,935,685
하나마이크론 (067310)	13,980	420	3.1	14,100	14,120	13,610	1,394,878	19,415,998,980
선바이오 (067370)	6,640	80	1.22	6,550	6,760	6,510	2,813	18,730,115
아스트 (067390)	542	2	.37	540	553	539	794,878	434,283,357
엔브이에이치코리아 (067570)	2,320	-10	-.43	2,330	2,330	2,300	21,498	49,646,080
HLB생명과학 (067630)	3,655	40	1.11	3,615	3,835	3,595	677,559	2,508,102,062
로지시스 (067730)	3,000	-25	-.83	3,055	3,055	2,980	4,920	14,755,810
세진티에스 (067770)	2,390	20	.84	2,345	2,405	2,305	46,297	108,520,724
와이엔텍 (067900)	6,670	0	0	6,790	6,790	6,620	7,522	50,085,820
이글루 (067920)	5,610	10	.18	5,600	5,610	5,580	26,817	150,173,960
도이치모터스 (067990)	5,040	-10	-.2	5,040	5,060	4,985	72,778	365,272,709
팬엔터테인먼트 (068050)	2,270	15	.67	2,255	2,290	2,230	203,001	459,578,915
케이웨더 (068100)	2,940	-45	-1.51	2,965	2,990	2,920	18,582	54,753,290
다원시스 (068240)	7,000	-180	-2.51	7,150	7,180	6,780	114,235	803,849,795
일신바이오 (068330)	1,772	15	.85	1,757	1,805	1,721	1,291,827	2,285,046,606
셀트리온제약 (068760)	52,400	0	0	52,900	52,900	52,200	35,497	1,861,675,250
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,720	10	.13	7,710	7,740	7,580	16,112	123,385,215
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,640	80	.59	13,740	13,790	13,580	19,182	261,775,020
누리플랜 (069140)	2,595	-55	-2.08	2,625	2,665	2,570	118,386	308,252,648
유아이디 (069330)	1,179	-3	-.25	1,182	1,187	1,172	54,024	63,866,528
엔텔스 (069410)	5,270	70	1.35	5,250	5,300	5,180	41,111	215,746,515
에스텍 (069510)	14,200	20	.14	14,300	14,440	14,140	13,019	185,729,060
빛과전자 (069540)	894	54	6.43	840	1,015	819	5,671,497	5,288,026,474
엑시온그룹 (069920)	2,060	312	17.85	1,793	2,160	1,700	2,914,847	5,830,415,094
엑스큐어 (070300)	1,214	-25	-2.02	1,239	1,239	1,200	119,916	145,331,939
한솔인티큐브 (070590)	1,838	17	.93	1,816	1,885	1,813	21,042	38,495,096
인피니트헬스케어 (071200)	5,990	-60	-.99	6,020	6,080	5,980	18,473	111,184,290
로체시스템즈 (071280)	12,600	-140	-1.1	12,750	12,890	12,420	23,093	290,555,265
에이테크솔루션 (071670)	6,010	-20	-.33	6,030	6,070	5,950	6,574	39,443,230
캐스텍코리아 (071850)	1,693	5	.3	1,721	1,721	1,692	7,307	12,429,913
중앙백신 (072020)	9,750	70	.72	9,700	9,760	9,670	3,939	38,255,050
우리산업홀딩스 (072470)	3,265	30	.93	3,235	3,275	3,215	16,478	53,458,415
율호 (072770)	1,074	21	1.99	1,060	1,133	1,030	979,213	1,056,711,844
메가스터디 (072870)	11,020	20	.18	11,010	11,040	10,970	8,057	88,669,050
빛샘전자 (072950)	5,350	0	0	5,350	5,500	5,310	15,358	81,867,865
에이치시티 (072990)	11,010	-10	-.09	10,960	11,020	10,700	43,966	478,522,065
케이에스피 (073010)	6,630	30	.45	6,600	6,740	6,360	4,443,933	29,212,410,770
엘엠에스 (073110)	6,380	80	1.27	6,300	6,460	6,300	1,922	12,278,180
듀오백 (073190)	2,015	26	1.31	1,989	2,050	1,981	8,892	17,763,765
이노와이어리스 (073490)	21,350	1670	8.49	19,860	21,400	19,690	139,834	2,927,189,735
에프알텍 (073540)	2,730	80	3.02	2,660	2,840	2,425	873,187	2,289,757,718
우리손에프앤지 (073560)	1,570	0	0	1,573	1,576	1,553	66,929	104,576,066
리튬포어스 (073570)	1,250	-80	-6.02	1,338	1,338	1,241	1,805,234	2,287,006,495
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,034	-13	-1.24	1,046	1,048	1,025	69,089	71,364,845
원익QnC (074600)	17,410	230	1.34	17,410	17,710	17,380	150,988	2,642,418,025
플랜티넷 (075130)	2,925	25	.86	2,900	2,935	2,870	105,275	306,573,924
동국알앤에스 (075970)	2,360	-5	-.21	2,365	2,380	2,355	13,665	32,392,870
웰크론한텍 (076080)	1,623	18	1.12	1,618	1,628	1,581	81,151	130,541,894
해성옵틱스 (076610)	588	-20	-3.29	604	606	560	379,824	223,670,109
덕산하이메탈 (077360)	4,460	-95	-2.09	4,565	4,620	4,455	278,254	1,254,234,062
LS증권 (078020)	4,985	-35	-.7	4,985	5,070	4,985	55,287	277,281,567
유비쿼스홀딩스 (078070)	10,190	70	.69	10,120	10,280	10,090	17,820	181,187,060
국일제지 (078130)	480	-2	-.41	485	485	476	499,747	239,441,709
대봉엘에스 (078140)	13,560	-30	-.22	13,620	13,650	13,400	20,506	277,252,325
HB테크놀러지 (078150)	1,939	39	2.05	1,901	1,957	1,892	820,578	1,587,871,985
메디포스트 (078160)	12,330	1380	12.6	11,000	12,530	10,800	402,346	4,784,166,800
컴투스 (078340)	38,950	0	0	39,200	39,200	38,800	28,045	1,094,459,400
한양디지텍 (078350)	9,100	170	1.9	8,980	9,180	8,960	37,765	343,316,300
휴림에이텍 (078590)	470	0	0	467	473	465	63,694	29,848,555
대주전자재료 (078600)	68,200	-300	-.44	69,000	69,100	68,000	53,271	3,636,374,650
엔에스이엔엠 (078860)	1,380	2	.15	1,401	1,401	1,352	30,361	41,473,940
가온그룹 (078890)	3,510	-15	-.43	3,565	3,565	3,465	36,275	126,595,915
와토스코리아 (079000)	5,480	30	.55	5,460	5,480	5,350	6,117	33,161,550
한창산업 (079170)	7,440	10	.13	7,450	7,470	7,400	5,200	38,652,240
케스피온 (079190)	470	-2	-.42	472	472	468	61,358	28,866,198
제우스 (079370)	12,580	-230	-1.8	12,890	12,910	12,580	73,622	935,262,025
서산 (079650)	1,685	-8	-.47	1,696	1,739	1,669	12,545	21,484,988
디이엔티 (079810)	6,150	-60	-.97	6,200	6,280	6,080	36,504	225,001,400
가비아 (079940)	25,450	0	0	25,450	25,700	25,200	11,400	289,590,925
인베니아 (079950)	640	-10	-1.54	650	666	640	54,392	35,556,346
동양이엔피 (079960)	22,500	600	2.74	22,400	22,550	22,050	41,155	918,574,425
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,340	20	.32	6,320	6,470	6,300	11,178	71,289,740
모두투어 (080160)	11,900	-190	-1.57	12,090	12,110	11,900	32,178	384,765,410
제주반도체 (080220)	17,000	70	.41	17,790	17,850	16,710	2,146,907	36,918,400,185
모다이노칩 (080420)	2,175	15	.69	2,160	2,300	2,115	24,804	53,813,095
성창오토텍 (080470)	4,365	20	.46	4,345	4,400	4,330	14,827	64,799,405
오디텍 (080520)	3,150	45	1.45	3,120	3,180	3,120	6,043	19,022,270
코디 (080530)	1,322	-33	-2.44	1,350	1,365	1,320	174,499	232,068,154
오킨스전자 (080580)	6,290	160	2.61	6,350	6,650	6,220	347,251	2,221,531,760
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,245	-20	-.61	3,265	3,315	3,210	64,314	210,591,258
쎄크 (081180)	9,250	700	8.19	8,570	9,600	8,570	252,658	2,353,502,625
성우전자 (081580)	2,880	0	0	2,900	2,920	2,865	12,522	36,106,997
옵트론텍 (082210)	1,918	38	2.02	1,894	1,929	1,785	67,798	128,600,664
젬백스 (082270)	46,300	2650	6.07	43,500	46,450	43,500	194,567	8,745,039,575
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,690	330	4.48	7,360	8,180	7,340	1,622,873	12,607,730,280
우리바이오 (082850)	2,455	5	.2	2,450	2,500	2,430	1,135,871	2,795,085,863
비츠로셀 (082920)	28,300	500	1.8	27,950	28,350	27,500	61,163	1,715,459,575
엘오티베큠 (083310)	11,920	0	0	11,920	12,150	11,900	111,365	1,337,699,375
GST (083450)	20,100	0	0	20,350	20,450	20,100	102,257	2,072,299,575
이엠앤아이 (083470)	930	-21	-2.21	961	961	924	290,746	272,599,308
에프엔에스테크 (083500)	11,670	-180	-1.52	11,960	11,970	11,600	34,428	402,135,955
케이엠 (083550)	3,295	55	1.7	3,240	3,295	3,230	73,416	240,186,365
인콘 (083640)	319	-5	-1.54	323	323	318	111,471	35,678,494
비에이치아이 (083650)	51,700	0	0	51,700	52,500	51,200	421,385	21,868,424,650
CSA 코스믹 (083660)	757	24	3.27	744	818	725	3,806,714	2,906,391,772
CG인바이츠 (083790)	1,858	143	8.34	1,723	1,890	1,713	759,626	1,384,456,133
아바코 (083930)	13,400	-10	-.07	13,410	13,490	13,380	55,513	745,401,205
휴온스글로벌 (084110)	44,850	400	.9	44,500	45,350	44,050	23,876	1,066,755,650
수성웹툰 (084180)	4,570	50	1.11	4,550	4,690	4,505	46,594	214,097,490
유진테크 (084370)	45,450	-500	-1.09	47,000	47,150	45,100	128,160	5,870,122,775
유비온 (084440)	1,048	-6	-.57	1,054	1,064	1,044	14,112	14,874,420
랩지노믹스 (084650)	2,250	5	.22	2,250	2,320	2,245	504,138	1,148,035,788
팅크웨어 (084730)	8,190	-20	-.24	8,230	8,260	8,130	13,758	112,594,710
아이티엠반도체 (084850)	11,940	-320	-2.61	12,250	12,380	11,940	29,353	354,576,420
헬릭스미스 (084990)	7,330	-340	-4.43	7,540	7,650	6,930	1,291,823	9,331,600,585
차바이오텍 (085660)	10,900	180	1.68	10,820	10,940	10,620	259,218	2,791,867,095
뉴프렉스 (085670)	5,270	20	.38	5,240	5,340	5,210	135,285	714,576,435
알티캐스트 (085810)	635	4	.63	631	637	625	80,026	50,321,111
네오티스 (085910)	3,160	45	1.44	3,190	3,190	3,115	8,101	25,477,765
바이오톡스텍 (086040)	3,160	-100	-3.07	3,260	3,260	3,040	50,697	160,569,352
진바이오텍 (086060)	4,370	-85	-1.91	4,455	4,455	4,325	91,959	402,406,157
유니테스트 (086390)	16,750	100	.6	16,750	17,280	16,450	698,463	11,726,323,740
동국제약 (086450)	16,980	-110	-.64	17,200	17,200	16,910	67,504	1,146,756,330
에코프로 (086520)	49,800	-300	-.6	50,600	50,700	49,750	304,167	15,200,108,650
비엠티 (086670)	11,710	-40	-.34	11,750	11,780	11,370	60,504	701,143,930
선진뷰티사이언스 (086710)	10,560	20	.19	10,600	10,610	10,410	25,114	263,483,310
바이오솔루션 (086820)	9,450	150	1.61	9,400	9,560	9,220	75,022	703,384,880
이수앱지스 (086890)	5,410	90	1.69	5,360	5,670	5,330	457,736	2,518,426,895
메디톡스 (086900)	121,500	1700	1.42	120,300	121,900	119,500	30,976	3,749,035,500
MDS테크 (086960)	1,338	21	1.59	1,335	1,395	1,326	3,242,013	4,401,506,470
쇼박스 (086980)	2,735	10	.37	2,730	2,750	2,730	91,642	251,203,173
펩트론 (087010)	303,500	0	0	305,500	306,000	297,500	89,151	26,857,115,500
모바일어플라이언스 (087260)	1,948	-23	-1.17	1,971	1,980	1,935	125,186	244,382,303
픽셀플러스 (087600)	6,740	60	.9	6,680	6,740	6,600	6,063	40,289,720
동아엘텍 (088130)	3,775	115	3.14	3,660	3,850	3,635	279,253	1,049,137,911
쏘닉스 (088280)	2,175	-50	-2.25	2,225	2,225	2,140	18,347	39,989,090
이원컴포텍 (088290)	1,065	15	1.43	1,050	1,074	1,010	40,117	42,087,643
유라클 (088340)	16,640	-230	-1.36	17,150	17,150	16,430	47,353	788,679,250
이녹스 (088390)	10,410	10	.1	10,420	10,660	10,330	15,525	162,704,855
에이스테크 (088800)	2,235	40	1.82	2,195	2,330	2,170	98,613	220,115,342
동우팜투테이블 (088910)	2,170	0	0	2,150	2,175	2,150	31,859	68,839,820
켐트로닉스 (089010)	26,900	50	.19	27,100	27,300	26,700	127,119	3,418,771,925
테크윙 (089030)	37,700	-150	-.4	38,700	38,700	37,400	512,745	19,518,602,925
넥스턴바이오 (089140)	2,365	-25	-1.05	2,400	2,445	2,365	35,884	85,390,020
케이씨티 (089150)	4,000	-105	-2.56	4,095	4,155	3,970	371,401	1,496,506,993
THE E&M (089230)	1,044	51	5.14	1,002	1,047	984	103,069	104,018,794
KT나스미디어 (089600)	14,780	-20	-.14	14,880	14,890	14,750	2,340	34,646,060
제이티 (089790)	3,875	15	.39	3,865	3,940	3,855	39,272	152,508,157
유비벨록스 (089850)	5,810	-30	-.51	5,830	5,870	5,790	27,064	157,581,570
코세스 (089890)	11,740	740	6.73	11,200	11,910	11,200	374,109	4,282,380,485
브이엠 (089970)	13,830	-20	-.14	13,900	14,140	13,680	162,552	2,263,061,935
상아프론테크 (089980)	17,570	70	.4	17,590	17,670	17,350	25,733	450,541,080
아이윈 (090150)	732	1	.14	732	735	728	59,406	43,549,988
로보스타 (090360)	28,950	-300	-1.03	29,600	29,600	28,800	102,011	2,961,917,900
덕신이피씨 (090410)	1,440	2	.14	1,438	1,445	1,427	60,048	86,103,088
제이스텍 (090470)	3,680	0	0	3,725	3,725	3,655	4,387	16,158,720
휴림로봇 (090710)	2,605	-5	-.19	2,620	2,620	2,560	2,082,636	5,397,103,049
현대이지웰 (090850)	6,360	-60	-.93	6,420	6,450	6,300	69,336	440,096,170
이엠텍 (091120)	9,880	420	4.44	9,450	9,920	9,450	87,123	852,405,240
S&K폴리텍 (091340)	2,420	-5	-.21	2,425	2,435	2,380	27,317	65,624,940
한울소재과학 (091440)	2,010	17	.85	1,996	2,045	1,996	125,862	252,653,396
상신이디피 (091580)	10,210	140	1.39	10,170	10,340	10,020	44,908	457,273,260
남화토건 (091590)	4,040	15	.37	4,025	4,075	4,020	3,064	12,385,740
파트론 (091700)	6,460	60	.94	6,390	6,460	6,370	104,052	667,548,175
나노캠텍 (091970)	579	-24	-3.98	598	605	579	47,992	28,605,780
아미코젠 (092040)	3,560	5	.14	3,555	3,610	3,500	92,730	330,044,938
디엔에프 (092070)	12,920	-50	-.39	12,970	13,130	12,780	12,341	159,236,375
이크레더블 (092130)	17,490	40	.23	17,450	17,580	17,410	6,746	118,031,435
서울바이오시스 (092190)	2,845	-5	-.18	2,850	2,950	2,680	25,719	72,560,245
현우산업 (092300)	2,955	0	0	2,960	3,015	2,910	295,017	877,384,728
한라IMS (092460)	14,640	-360	-2.4	15,010	15,020	14,300	322,865	4,721,770,705
앤씨앤 (092600)	581	-8	-1.36	595	599	573	44,898	26,350,180
네오팜 (092730)	19,270	-200	-1.03	19,650	19,660	19,170	75,171	1,454,178,255
엑시콘 (092870)	10,820	680	6.71	11,560	12,290	10,700	2,163,558	25,143,862,970
빅솔론 (093190)	5,900	100	1.72	5,820	6,030	5,760	5,359	31,383,900
케이아이엔엑스 (093320)	86,600	1900	2.24	84,400	87,900	84,400	21,612	1,865,448,900
풍강 (093380)	3,130	15	.48	3,130	3,140	3,095	10,118	31,630,770
매커스 (093520)	23,450	300	1.3	23,250	23,600	22,850	107,462	2,498,909,225
케이알엠 (093640)	4,340	90	2.12	4,305	4,340	4,230	27,392	117,366,948
서원인텍 (093920)	5,610	20	.36	5,600	5,630	5,550	8,816	49,229,085
동운아나텍 (094170)	18,290	130	.72	18,210	18,440	18,160	53,389	978,222,180
칩스앤미디어 (094360)	15,620	150	.97	15,620	15,920	15,530	51,802	812,226,465
갤럭시아머니트리 (094480)	10,290	-410	-3.83	10,810	10,820	10,290	631,262	6,609,434,265
일진파워 (094820)	11,550	-340	-2.86	11,750	11,800	11,490	158,164	1,834,689,200
슈프리마에이치큐 (094840)	6,910	40	.58	6,870	6,980	6,690	58,117	396,326,700
참좋은여행 (094850)	6,820	10	.15	6,860	6,880	6,760	39,017	265,495,025
네오리진 (094860)	1,040	-20	-1.89	1,050	1,060	1,026	59,699	61,808,967
푸른기술 (094940)	8,430	-130	-1.52	8,600	8,650	8,400	399,712	3,399,630,790
제이엠티 (094970)	2,815	25	.9	2,790	2,860	2,780	234,543	659,866,309
이엠코리아 (095190)	2,000	0	0	2,000	2,010	1,989	66,256	132,308,026
웨이브일렉트로 (095270)	5,160	40	.78	5,120	5,190	4,990	33,810	171,152,970
ISC (095340)	64,600	1300	2.05	62,700	65,600	62,300	283,452	18,327,711,000
미래나노텍 (095500)	10,010	-70	-.69	10,160	10,160	9,950	220,532	2,205,924,080
테스 (095610)	28,800	-200	-.69	29,500	29,550	28,500	81,079	2,354,909,225
네오위즈 (095660)	24,400	200	.83	24,250	24,500	24,200	41,350	1,008,422,550
제넥신 (095700)	5,470	-70	-1.26	5,530	5,590	5,410	249,298	1,369,730,845
에스에너지 (095910)	1,633	-36	-2.16	1,669	1,669	1,601	68,084	111,407,917
이트론 (096040)	18	0	0	20	23	18	178,629,583	3,573,700,138
크레버스 (096240)	12,770	-10	-.08	12,820	12,840	12,760	14,604	186,627,980
와이즈넛 (096250)	13,290	570	4.48	12,750	13,320	12,740	56,698	744,874,360
대창솔루션 (096350)	476	-6	-1.24	487	490	471	3,908,702	1,867,848,988
씨젠 (096530)	25,850	150	.58	26,000	26,050	25,650	125,135	3,227,760,550
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	657	-3	-.45	660	662	649	104,205	68,244,779
에이루트 (096690)	1,672	-3	-.18	1,690	1,690	1,663	14,317	23,894,589
엘디티 (096870)	3,130	35	1.13	3,070	3,130	3,045	27,653	85,256,350
에코볼트 (097780)	936	28	3.08	917	936	895	127,248	116,219,195
윈팩 (097800)	469	8	1.74	463	474	463	261,755	122,904,183
효성오앤비 (097870)	6,510	-40	-.61	6,550	6,600	6,470	21,202	137,611,495
한텍 (098070)	50,400	-400	-.79	51,100	51,200	49,400	120,381	6,045,741,700
마이크로컨텍솔 (098120)	16,720	250	1.52	16,550	16,930	16,420	88,062	1,468,579,380
고영 (098460)	14,720	120	.82	14,800	14,880	14,650	323,044	4,768,870,315
에스티오 (098660)	1,999	-21	-1.04	2,030	2,055	1,999	20,509	41,221,963
아이센스 (099190)	16,890	40	.24	16,900	17,010	16,600	203,159	3,396,799,670
SDN (099220)	1,225	-1	-.08	1,212	1,233	1,212	92,197	112,693,581
쎄트렉아이 (099320)	53,800	700	1.32	53,400	54,900	52,300	71,736	3,856,916,700
브레인즈컴퍼니 (099390)	5,500	-50	-.9	5,550	5,550	5,420	19,587	107,027,320
동방선기 (099410)	4,780	-90	-1.85	4,895	4,895	4,695	1,589,702	7,577,211,570
바이오플러스 (099430)	6,030	160	2.73	5,870	6,100	5,860	435,793	2,614,148,455
스맥 (099440)	3,990	90	2.31	3,910	4,165	3,845	4,687,704	18,850,043,583
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,620	50	.28	17,520	17,690	17,490	1,757	30,833,870
인지소프트 (100030)	18,570	200	1.09	18,370	18,650	18,160	13,766	254,148,510
뷰웍스 (100120)	20,150	-50	-.25	20,250	20,250	20,000	18,769	378,149,900
동국S&C (100130)	2,320	-15	-.64	2,335	2,350	2,295	61,694	143,222,507
머큐리 (100590)	3,230	-5	-.15	3,235	3,285	3,220	33,923	109,703,749
서암기계공업 (100660)	3,640	40	1.11	3,605	3,700	3,600	43,346	157,937,002
세운메디칼 (100700)	2,580	-15	-.58	2,600	2,605	2,575	17,409	45,083,740
미래에셋벤처투자 (100790)	6,100	80	1.33	6,030	6,140	6,030	75,179	457,389,475
KS인더스트리 (101000)	1,767	-3	-.17	1,880	1,911	1,751	855,867	1,569,756,926
월덱스 (101160)	21,950	250	1.15	21,950	22,200	21,700	39,926	876,242,300
우림피티에스 (101170)	5,050	20	.4	5,030	5,090	5,030	24,517	124,041,640
씨큐브 (101240)	4,275	-20	-.47	4,290	4,320	4,275	6,866	29,489,370
모베이스 (101330)	3,080	0	0	3,100	3,120	3,065	38,681	123,423,210
에코앤드림 (101360)	20,350	0	0	20,500	20,550	20,200	52,504	1,067,141,300
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	341	0	0	347	347	339	405,848	137,989,628
에스앤에스텍 (101490)	49,300	-1300	-2.57	51,400	51,400	48,600	392,830	19,456,724,250
하이드로리튬 (101670)	2,430	-150	-5.81	2,560	2,580	2,420	2,365,253	5,830,399,199
한국정밀기계 (101680)	2,250	85	3.93	2,165	2,280	2,145	44,908	100,084,103
위메이드맥스 (101730)	6,950	-20	-.29	7,000	7,010	6,900	20,648	143,386,930
인화정공 (101930)	56,300	-1100	-1.92	56,900	56,900	53,900	26,482	1,473,237,150
우양에이치씨 (101970)	17,970	-1150	-6.01	18,560	18,890	17,860	47,022	861,271,000
어보브반도체 (102120)	11,280	130	1.17	11,440	11,540	11,220	72,747	824,341,085
케이옥션 (102370)	4,485	-30	-.66	4,520	4,520	4,405	117,278	521,278,064
이엔에프테크놀로지 (102710)	36,850	-300	-.81	37,700	37,900	36,650	82,538	3,057,038,725
코오롱생명과학 (102940)	30,700	500	1.66	30,400	31,500	29,900	25,820	793,797,025
에스앤더블류 (103230)	4,780	-210	-4.21	5,090	5,100	4,650	473,661	2,275,066,195
우양 (103840)	4,570	-45	-.98	4,640	4,830	4,515	1,018,372	4,745,498,196
대성파인텍 (104040)	1,186	5	.42	1,185	1,187	1,169	186,542	219,461,711
NHN벅스 (104200)	3,275	-50	-1.5	3,305	3,350	3,255	47,624	156,467,383
디와이피엔에프 (104460)	15,790	220	1.41	15,620	15,880	15,480	18,375	288,556,130
티케이케미칼 (104480)	1,704	-17	-.99	1,734	1,735	1,695	190,959	325,387,117
코렌텍 (104540)	5,500	0	0	5,500	5,530	5,380	35,667	194,382,850
노랑풍선 (104620)	6,020	-10	-.17	6,030	6,120	6,000	226,370	1,368,434,300
원익머트리얼즈 (104830)	24,600	700	2.93	24,200	24,900	23,850	107,877	2,645,445,925
케이엔더블유 (105330)	4,225	-75	-1.74	4,300	4,305	4,195	22,232	93,969,614
엣지파운드리 (105550)	2,340	15	.65	2,330	2,365	2,305	317,544	738,904,772
디케이락 (105740)	9,480	-10	-.11	9,440	9,600	9,310	100,954	952,254,020
포스뱅크 (105760)	6,100	-10	-.16	6,130	6,150	6,060	22,460	136,863,685
케이이엠텍 (106080)	1,929	110	6.05	1,835	1,930	1,787	151,461	280,391,721
하이텍팜 (106190)	12,790	-140	-1.08	13,380	13,380	12,400	36,937	464,973,865
파인테크닉스 (106240)	1,193	20	1.71	1,173	1,207	1,165	373,036	441,677,292
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	25,550	450	1.79	25,100	26,125	24,900	101,020	2,577,915,450
한중엔시에스 (107640)	35,400	-150	-.42	35,800	36,600	35,250	97,730	3,503,052,900
톱텍 (108230)	4,645	-15	-.32	4,690	4,695	4,600	46,350	215,196,247
대양전기공업 (108380)	28,600	-300	-1.04	28,900	29,250	27,925	62,920	1,789,569,675
로보티즈 (108490)	98,700	200	.2	99,000	99,900	97,300	621,452	61,241,658,500
셀바스AI (108860)	13,130	70	.54	13,120	13,170	13,060	71,985	944,196,360
옵티시스 (109080)	9,080	0	0	9,140	9,140	8,950	7,679	69,558,890
에스와이 (109610)	3,470	0	0	3,480	3,480	3,430	61,456	212,671,388
씨싸이트 (109670)	6,790	-100	-1.45	6,980	6,980	6,750	3,849	26,166,830
디에스케이 (109740)	8,380	20	.24	8,400	8,440	8,280	57,251	478,473,760
진매트릭스 (109820)	2,440	10	.41	2,440	2,475	2,405	20,467	50,060,570
동일금속 (109860)	8,120	0	0	8,120	8,130	8,050	849	6,868,380
AP헬스케어 (109960)	365	1	.27	365	366	357	503,192	181,280,295
전진바이오팜 (110020)	2,670	-30	-1.11	2,705	2,925	2,650	173,121	472,644,250
크리스에프앤씨 (110790)	4,730	140	3.05	4,590	4,745	4,505	27,831	129,165,900
디아이티 (110990)	11,710	80	.69	11,630	11,870	11,600	62,358	731,215,335
남화산업 (111710)	4,820	80	1.69	4,740	4,830	4,740	2,554	12,225,570
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,050	200	.72	27,900	28,050	27,600	353,534	9,383,262,501
와이씨켐 (112290)	19,910	-190	-.95	20,150	20,600	19,880	40,019	806,440,450
디젠스 (113810)	804	-2	-.25	822	822	803	146,435	118,277,935
강원에너지 (114190)	11,920	240	2.05	11,680	11,920	11,600	225,472	2,644,726,110
그린생명과학 (114450)	2,780	-15	-.54	2,805	2,895	2,755	415,956	1,171,388,456
폴라리스우노 (114630)	503	-3	-.59	508	508	500	55,781	27,979,864
한솔아이원스 (114810)	10,350	830	8.72	9,570	10,410	9,540	1,353,691	13,734,934,955
아이패밀리에스씨 (114840)	24,650	-150	-.6	24,850	25,050	24,375	119,235	2,942,680,350
휴맥스 (115160)	1,009	1	.1	1,010	1,010	998	15,054	15,123,194
큐리언트 (115180)	12,460	-320	-2.5	12,880	12,880	12,280	79,473	993,567,420
인포바인 (115310)	81,000	700	.87	81,100	82,400	79,200	10,997	892,688,600
우리넷 (115440)	6,550	-20	-.3	6,590	6,670	6,550	25,389	167,738,200
HLB테라퓨틱스 (115450)	3,070	15	.49	3,060	3,190	3,040	386,771	1,203,417,781
씨유메디칼 (115480)	608	1	.16	610	610	601	23,933	14,439,805
케이씨에스 (115500)	9,350	20	.21	9,400	9,400	9,270	20,769	193,786,645
씨엔플러스 (115530)	445	-4	-.89	459	459	435	83,814	37,334,642
스타플렉스 (115570)	2,985	-10	-.33	3,030	3,030	2,970	16,004	47,831,300
이미지스 (115610)	830	2	.24	828	835	818	86,086	71,246,090
알파칩스 (117670)	6,370	10	.16	6,400	6,400	6,340	5,109	32,484,290
티로보틱스 (117730)	11,200	330	3.04	10,880	11,580	10,760	282,088	3,133,536,770
모트렉스 (118990)	9,040	-60	-.66	9,110	9,170	9,010	23,997	217,467,560
포메탈 (119500)	3,030	-10	-.33	3,030	3,055	3,015	30,888	93,792,000
인터로조 (119610)	20,750	-150	-.72	20,700	21,000	20,200	44,969	924,682,200
아이텍 (119830)	6,080	-10	-.16	6,180	6,210	6,050	78,849	481,781,955
지엔씨에너지 (119850)	30,050	-100	-.33	30,450	30,850	29,800	142,205	4,287,379,375
대정화금 (120240)	13,180	20	.15	13,170	13,290	13,130	8,993	118,575,850
골프존홀딩스 (121440)	5,450	0	0	5,430	5,480	5,370	55,846	302,257,740
나노신소재 (121600)	53,400	400	.75	53,600	54,000	52,800	26,638	1,418,123,850
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	833	0	0	833	835	828	30,599	25,435,115
에스디시스템 (121890)	1,689	77	4.78	1,648	1,690	1,600	127,050	210,741,540
제노레이 (122310)	5,270	40	.76	5,260	5,300	5,210	5,556	29,140,425
삼기 (122350)	1,430	24	1.71	1,424	1,440	1,406	82,042	116,450,723
KX (122450)	3,975	5	.13	4,005	4,005	3,940	25,524	100,966,678
예스티 (122640)	18,300	700	3.98	17,610	18,590	17,600	163,054	2,972,369,755
서진오토모티브 (122690)	1,875	-13	-.69	1,888	1,928	1,875	7,009	13,193,293
와이지엔터테인먼트 (122870)	99,500	-500	-.5	100,600	102,300	98,800	146,114	14,641,960,950
와이솔 (122990)	5,870	40	.69	5,850	5,900	5,820	40,771	239,273,355
아이윈플러스 (123010)	785	-7	-.88	792	792	772	55,407	43,300,844
엠에스오토텍 (123040)	2,400	-5	-.21	2,400	2,420	2,380	43,160	103,408,950
제닉 (123330)	28,050	-950	-3.28	29,150	29,150	28,000	32,293	915,445,275
코리아에프티 (123410)	6,710	220	3.39	6,650	6,730	6,430	1,014,876	6,727,482,140
위메이드플레이 (123420)	9,980	0	0	10,000	10,030	9,830	36,195	359,895,615
이엠넷 (123570)	2,255	5	.22	2,265	2,270	2,240	3,997	9,016,360
알톤 (123750)	1,660	30	1.84	1,639	1,676	1,639	48,114	79,970,595
뉴온 (123840)	1,156	20	1.76	1,136	1,176	1,136	14,538	16,760,270
아나패스 (123860)	19,980	2310	13.07	17,690	20,450	17,690	373,722	7,312,105,985
아이티센글로벌 (124500)	17,380	-540	-3.01	17,730	18,090	17,380	423,195	7,474,761,460
태웅로직스 (124560)	3,230	105	3.36	3,130	3,230	3,120	1,466,279	4,679,654,910
티씨머티리얼즈 (125020)	4,730	5	.11	4,785	4,815	4,730	80,355	382,951,860
아모그린텍 (125210)	6,810	-90	-1.3	6,910	6,970	6,800	47,825	328,611,680
한라캐스트 (125490)	5,410	-10	-.18	5,470	5,510	5,260	4,673,443	25,187,395,350
비나텍 (126340)	46,050	2250	5.14	43,500	46,450	43,400	111,427	5,084,704,975
BGF에코머티리얼즈 (126600)	2,950	-20	-.67	2,975	2,985	2,940	19,803	58,580,975
화신정공 (126640)	1,315	3	.23	1,312	1,320	1,308	81,125	106,531,922
하이비젼시스템 (126700)	15,200	-40	-.26	15,240	15,290	15,110	13,974	211,818,010
코칩 (126730)	12,550	-10	-.08	12,650	12,650	12,310	38,454	478,412,705
제이엔케이글로벌 (126880)	4,360	-5	-.11	4,365	4,410	4,325	87,099	380,864,137
제이에스링크 (127120)	17,830	170	.96	17,660	18,090	17,040	191,002	3,357,570,445
아시아경제 (127710)	1,098	11	1.01	1,086	1,098	1,083	15,043	16,400,708
화인써키트 (127980)	6,430	260	4.21	6,230	6,430	6,180	79,997	506,609,305
에코캡 (128540)	1,854	14	.76	1,876	1,876	1,832	80,990	150,308,270
피제이메탈 (128660)	2,920	-10	-.34	2,935	2,935	2,905	19,827	57,798,930
앱코 (129890)	1,093	-5	-.46	1,088	1,112	1,073	2,635,368	2,887,804,509
대성하이텍 (129920)	4,485	175	4.06	4,325	4,495	4,300	46,646	204,813,746
GH신소재 (130500)	2,710	20	.74	2,725	2,735	2,685	18,675	50,405,461
나이스디앤비 (130580)	5,380	10	.19	5,370	5,430	5,340	5,010	26,965,070
티피씨글로벌 (130740)	1,740	-24	-1.36	1,789	1,790	1,731	10,966	19,324,360
옵투스제약 (131030)	8,300	30	.36	8,290	8,380	8,210	96,686	799,890,865
시큐브 (131090)	4,085	-40	-.97	4,155	4,180	4,085	5,728	23,516,625
티엔엔터테인먼트 (131100)	1,602	7	.44	1,581	1,606	1,571	13,687	21,871,881
딜리 (131180)	950	2	.21	954	974	931	2,858	2,725,453
대한과학 (131220)	4,855	-5	-.1	4,900	4,900	4,835	8,400	40,728,395
티에스이 (131290)	37,400	100	.27	37,800	38,150	37,400	19,989	753,266,900
알서포트 (131370)	2,920	0	0	2,915	2,930	2,880	50,382	146,361,552
이브이첨단소재 (131400)	2,045	-45	-2.15	2,110	2,110	2,040	902,272	1,865,798,552
파인텍 (131760)	913	-2	-.22	915	920	898	286,281	259,618,149
두산테스나 (131970)	34,700	350	1.02	35,150	35,600	34,600	165,958	5,804,988,575
메가엠디 (133750)	2,000	5	.25	1,995	2,050	1,988	31,358	62,762,394
이퓨쳐 (134060)	4,420	0	0	4,420	4,530	4,420	3,079	13,707,584
탑코미디어 (134580)	2,380	-105	-4.23	2,485	2,525	2,375	300,837	726,223,708
원일티엔아이 (136150)	23,100	-650	-2.74	24,000	24,050	22,850	61,398	1,423,837,225
아셈스 (136410)	10,580	220	2.12	10,360	10,700	10,300	19,678	206,434,610
하림 (136480)	3,005	5	.17	3,010	3,015	2,990	201,156	603,020,071
윈스테크넷 (136540)	12,580	0	0	12,590	12,590	12,520	8,152	102,271,510
나래나노텍 (137080)	3,325	60	1.84	3,330	3,405	3,295	7,272	24,372,195
피엔티 (137400)	38,100	350	.93	38,050	38,950	37,600	109,722	4,204,939,025
넥스트아이 (137940)	365	1	.27	364	365	361	105,504	38,316,048
제이씨케미칼 (137950)	3,580	40	1.13	3,540	3,585	3,510	19,446	69,051,785
신진에스엠 (138070)	2,240	40	1.82	2,220	2,250	2,200	20,077	44,708,660
오이솔루션 (138080)	9,820	450	4.8	9,490	9,860	9,470	53,386	519,563,140
협진 (138360)	797	-18	-2.21	822	830	780	201,802	162,140,970
나이벡 (138610)	26,300	2100	8.68	24,400	26,450	24,200	257,928	6,644,757,825
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,365	-5	-.21	2,395	2,430	2,330	11,140	26,421,178
서플러스글로벌 (140070)	2,445	10	.41	2,440	2,485	2,420	63,670	156,280,860
메지온 (140410)	51,200	100	.2	50,600	51,500	49,400	169,314	8,539,881,800
카티스 (140430)	2,230	-40	-1.76	2,290	2,330	2,200	47,444	106,780,105
대창스틸 (140520)	2,210	-20	-.9	2,230	2,235	2,200	9,507	20,992,324
알에스오토메이션 (140670)	13,300	290	2.23	13,220	13,380	13,030	112,720	1,494,858,510
파크시스템스 (140860)	259,500	-4500	-1.7	267,000	269,000	258,500	50,967	13,349,317,750
비아트론 (141000)	8,070	270	3.46	7,850	8,070	7,840	19,999	158,696,830
리가켐바이오 (141080)	152,100	2900	1.94	150,700	153,800	147,600	331,013	50,085,026,950
유니트론텍 (142210)	6,070	190	3.23	5,950	6,090	5,900	250,410	1,510,902,585
녹십자엠에스 (142280)	3,955	-15	-.38	3,990	3,990	3,950	20,789	82,312,225
모아라이프플러스 (142760)	1,509	58	4	1,451	1,521	1,340	181,722	266,101,204
아이디스 (143160)	18,460	420	2.33	18,040	18,480	18,040	19,770	360,970,320
사람인 (143240)	14,680	240	1.66	14,390	14,680	14,320	8,831	127,694,400
영우디에스피 (143540)	675	3	.45	681	681	672	66,871	45,216,829
지씨셀 (144510)	19,330	190	.99	19,130	19,350	19,010	18,394	352,399,895
뉴파워프라즈마 (144960)	5,110	40	.79	5,090	5,160	5,050	129,979	665,383,760
휴젤 (145020)	332,000	-2000	-.6	338,000	340,000	331,000	39,558	13,235,301,750
노브랜드 (145170)	4,825	0	0	4,790	4,835	4,750	7,479	35,865,285
율촌 (146060)	1,238	3	.24	1,235	1,252	1,218	27,079	33,373,327
비씨엔씨 (146320)	11,550	580	5.29	10,970	11,800	10,970	93,673	1,077,982,220
피엠티 (147760)	2,435	0	0	2,400	2,575	2,345	37,072	89,912,990
제룡산업 (147830)	6,390	-40	-.62	6,450	6,480	6,370	51,375	328,961,360
세경하이테크 (148150)	6,420	-50	-.77	6,430	6,460	6,330	186,919	1,195,396,710
알엔투테크놀로지 (148250)	6,640	-30	-.45	6,660	6,660	6,390	36,556	238,351,540
비큐AI (148780)	1,915	18	.95	1,916	1,920	1,883	211,991	403,753,421
에이치와이티씨 (148930)	3,740	-10	-.27	3,720	3,750	3,705	6,608	24,613,045
아바텍 (149950)	8,720	160	1.87	8,550	8,860	8,460	30,102	258,398,245
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,580	20	.44	4,560	4,580	4,480	5,877	26,623,065
KG에코솔루션 (151860)	5,610	-110	-1.92	5,720	5,750	5,610	60,120	340,061,500
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,900	140	1.8	7,990	7,990	7,630	401	3,130,000
우리이앤엘 (153490)	679	-5	-.73	684	684	676	37,535	25,498,780
옵티팜 (153710)	5,230	0	0	5,190	5,300	5,180	4,510	23,597,315
아시아종묘 (154030)	2,415	65	2.77	2,350	2,625	2,300	1,239,377	3,076,922,834
다산솔루에타 (154040)	1,225	4	.33	1,220	1,232	1,212	21,935	26,762,201
와이엠씨 (155650)	3,675	25	.68	3,670	3,720	3,645	12,055	44,232,200
엘앤케이바이오 (156100)	7,840	640	8.89	7,290	7,890	7,230	328,288	2,530,982,060
아톤 (158430)	7,420	-60	-.8	7,550	7,570	7,390	129,600	964,850,135
아스플로 (159010)	3,595	45	1.27	3,565	3,610	3,530	17,006	60,748,260
제로투세븐 (159580)	4,460	-50	-1.11	4,520	4,520	4,450	37,635	168,129,647
에코글로우 (159910)	676	-34	-4.79	710	710	644	123,258	83,391,796
하이젠알앤엠 (160190)	36,400	-650	-1.75	37,000	37,050	36,100	169,412	6,185,519,850
NEW (160550)	2,540	-65	-2.5	2,610	2,625	2,540	145,642	376,250,240
싸이맥스 (160980)	12,440	-110	-.88	12,560	12,650	11,850	49,444	616,716,885
필옵틱스 (161580)	31,000	0	0	31,600	32,150	31,000	169,503	5,352,224,625
신스틸 (162300)	2,060	0	0	2,080	2,080	2,050	5,365	11,047,573
에어레인 (163280)	16,090	-260	-1.59	16,290	16,370	16,090	25,789	417,371,290
핑거 (163730)	12,310	-210	-1.68	12,650	12,650	12,300	64,862	804,480,190
하나머티리얼즈 (166090)	28,150	1300	4.84	27,250	28,250	26,800	234,569	6,516,375,275
코아스템켐온 (166480)	2,260	5	.22	2,255	2,280	2,220	67,108	150,072,485
내츄럴엔도텍 (168330)	2,870	-75	-2.55	3,000	3,000	2,840	41,853	120,267,285
펨트론 (168360)	12,960	440	3.51	12,360	13,350	12,150	865,245	11,176,962,770
엠브레인 (169330)	2,070	0	0	2,110	2,110	2,010	18,169	37,149,120
현대공업 (170030)	6,370	30	.47	6,340	6,380	6,290	67,370	426,664,900
파이오링크 (170790)	8,660	-10	-.12	8,720	8,800	8,610	21,898	191,107,590
엘티씨 (170920)	12,290	210	1.74	12,250	12,290	12,060	62,464	759,226,880
램테크놀러지 (171010)	3,990	45	1.14	3,945	4,040	3,945	46,020	183,795,780
선익시스템 (171090)	36,650	450	1.24	36,050	36,700	36,050	27,150	989,478,350
라이온켐텍 (171120)	2,255	20	.89	2,250	2,265	2,240	76,199	171,606,445
에이엘티 (172670)	8,020	-120	-1.47	8,230	8,380	7,970	50,233	408,323,755
오파스넷 (173130)	6,500	50	.78	6,420	6,520	6,400	44,913	290,600,890
에프엔씨엔터 (173940)	3,100	70	2.31	3,030	3,150	3,010	7,555	22,942,385
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,870	520	4.58	11,380	12,030	10,940	231,666	2,699,853,280
휴먼테크놀로지 (175140)	5,200	120	2.36	5,090	5,340	5,090	78,356	409,628,375
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,520	-60	-.57	10,700	10,700	10,270	90,795	954,966,430
베셀 (177350)	1,530	247	19.25	1,418	1,644	1,385	22,758,677	34,591,526,821
파버나인 (177830)	2,965	20	.68	2,945	2,980	2,930	8,696	25,606,253
쓰리에이로직스 (177900)	6,930	10	.14	6,900	7,060	6,900	62,701	435,841,240
서진시스템 (178320)	19,900	290	1.48	19,790	19,940	19,640	132,509	2,622,282,770
일월지엠엘 (178780)	3,080	5	.16	3,075	3,135	3,070	7,585	23,387,805
엠아이텍 (179290)	7,160	20	.28	7,140	7,160	7,050	33,488	238,468,840
애드바이오텍 (179530)	2,705	-110	-3.91	2,760	2,880	2,625	121,202	333,411,230
유티아이 (179900)	27,500	500	1.85	27,650	27,650	26,550	91,809	2,495,206,075
DXVX (180400)	2,435	-65	-2.6	2,500	2,525	2,400	223,876	544,644,390
큐브엔터 (182360)	15,900	-210	-1.3	16,110	16,300	15,880	114,199	1,835,180,555
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	81,900	500	.61	83,100	83,800	81,500	80,690	6,655,874,700
엔지켐생명과학 (183490)	1,130	32	2.91	1,093	1,155	1,093	1,131,872	1,279,157,946
SGA솔루션즈 (184230)	668	8	1.21	660	673	653	492,045	326,743,462
아이진 (185490)	2,920	-70	-2.34	2,990	2,990	2,850	80,392	230,923,319
그린플러스 (186230)	6,240	0	0	6,240	6,290	6,200	20,909	130,409,790
디티앤씨 (187220)	2,930	5	.17	2,900	2,960	2,885	23,688	69,389,370
신화콘텍 (187270)	3,545	5	.14	3,630	3,795	3,535	422,046	1,542,510,143
HLB제넥스 (187420)	3,300	150	4.76	3,180	3,360	3,145	109,824	360,067,886
현대ADM (187660)	2,720	-20	-.73	2,750	2,850	2,675	2,277,302	6,267,151,645
나노 (187790)	1,867	-17	-.9	1,950	1,965	1,863	175,283	334,499,261
디바이스 (187870)	11,330	480	4.42	10,850	12,980	10,840	193,602	2,359,795,005
바이오포트 (188040)	13,340	-390	-2.84	13,860	13,860	13,270	22,454	300,600,395
세니젠 (188260)	2,615	10	.38	2,600	2,640	2,580	10,022	26,233,078
인텔리안테크 (189300)	46,500	800	1.75	45,650	47,150	45,450	59,707	2,781,951,875
씨이랩 (189330)	4,955	-20	-.4	4,975	5,000	4,935	54,859	272,287,205
포시에스 (189690)	2,210	-10	-.45	2,220	2,240	2,200	56,091	124,180,007
서전기전 (189860)	3,185	-100	-3.04	3,300	3,300	3,175	25,248	81,044,514
흥국에프엔비 (189980)	1,696	6	.36	1,691	1,696	1,675	33,164	55,931,212
나무가 (190510)	17,390	100	.58	17,330	17,630	17,290	90,104	1,570,283,320
코리아에셋투자증권 (190650)	7,050	0	0	7,050	7,100	7,010	11,909	84,012,440
육일씨엔에쓰 (191410)	1,698	-12	-.7	1,694	1,719	1,694	10,678	18,202,556
테고사이언스 (191420)	17,500	390	2.28	17,110	17,500	17,000	5,635	97,030,280
케이사인 (192250)	11,320	-170	-1.48	11,570	11,570	11,290	62,652	715,720,600
윈하이텍 (192390)	2,620	5	.19	2,605	2,625	2,600	25,910	67,581,925
오늘이엔엠 (192410)	1,457	170	13.21	1,287	1,625	1,226	1,949,320	2,895,154,468
슈피겐코리아 (192440)	23,250	-50	-.21	23,350	23,550	23,050	3,362	78,116,550
링크드 (193250)	461	-5	-1.07	466	470	453	67,377	31,159,658
데브시스터즈 (194480)	51,700	-100	-.19	52,500	53,400	51,500	32,857	1,722,136,250
노바렉스 (194700)	19,470	90	.46	19,500	19,790	19,340	66,499	1,293,613,115
마니커에프앤지 (195500)	2,825	10	.36	2,815	2,830	2,805	39,639	111,476,660
HK이노엔 (195940)	46,800	550	1.19	46,800	47,750	46,600	155,888	7,326,734,275
에이비프로바이오 (195990)	206	1	.49	203	207	202	620,207	126,995,494
알테오젠 (196170)	475,500	8000	1.71	466,000	477,000	461,000	269,046	126,360,294,750
HLB펩 (196300)	7,790	30	.39	7,850	7,850	7,710	10,361	80,870,140
코아시아씨엠 (196450)	997	-3	-.3	999	1,010	987	371,960	370,711,090
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,439	6	.42	1,433	1,462	1,430	17,724	25,536,266
디지캡 (197140)	2,065	-10	-.48	2,125	2,125	1,988	6,942	14,204,023
캐프 (198080)	2,280	0	0	2,280	2,315	2,275	42,490	97,607,965
강동씨앤엘 (198440)	1,270	1	.08	1,269	1,270	1,258	18,370	23,184,772
한주라이트메탈 (198940)	745	6	.81	760	760	730	75,768	56,400,635
케이엔알시스템 (199430)	13,020	-120	-.91	13,200	13,250	12,640	946,171	12,255,526,120
뱅크웨어글로벌 (199480)	6,610	-110	-1.64	6,760	6,760	6,550	81,996	542,285,185
레이저옵텍 (199550)	7,500	-50	-.66	7,640	7,660	7,300	141,834	1,064,856,715
바이오인프라 (199730)	5,250	-120	-2.23	5,450	5,500	5,250	9,162	48,525,455
툴젠 (199800)	34,300	50	.15	35,000	35,000	33,250	11,477	390,252,500
제일일렉트릭 (199820)	10,040	-40	-.4	10,080	10,180	10,020	105,684	1,065,368,860
콜마비앤에이치 (200130)	15,630	-170	-1.08	15,790	15,950	15,600	104,239	1,641,328,200
텔콘RF제약 (200230)	1,638	-69	-4.04	1,700	1,714	1,638	1,088,159	1,813,897,293
아티스트스튜디오 (200350)	8,550	-180	-2.06	8,800	8,850	8,500	32,195	277,060,820
에이팩트 (200470)	2,925	115	4.09	2,850	2,930	2,750	422,030	1,221,326,583
휴메딕스 (200670)	62,400	8100	14.92	55,900	64,200	55,300	957,142	58,626,353,250
에이디테크놀로지 (200710)	22,350	-50	-.22	22,800	23,300	22,350	379,721	8,641,145,325
비씨월드제약 (200780)	4,330	10	.23	4,320	4,330	4,310	2,178	9,415,205
미투온 (201490)	5,790	-140	-2.36	6,010	6,040	5,730	2,010,046	11,716,531,835
에이비온 (203400)	5,360	-210	-3.77	5,680	5,680	5,350	184,538	1,000,822,750
유니온바이오메트릭스 (203450)	3,210	45	1.42	3,165	3,230	3,145	37,366	119,042,029
드림시큐리티 (203650)	3,260	-5	-.15	3,270	3,280	3,240	70,103	228,773,670
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,410	-30	-1.23	2,460	2,460	2,405	136,444	330,286,684
제이앤티씨 (204270)	17,840	80	.45	17,750	18,040	17,610	113,859	2,033,096,235
티쓰리 (204610)	2,125	0	0	2,165	2,165	2,105	93,424	198,534,845
글로벌텍스프리 (204620)	4,975	-5	-.1	4,980	5,060	4,935	1,128,268	5,631,740,168
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,110	13	1.19	1,097	1,119	1,093	87,946	97,541,571
엑셈 (205100)	2,100	10	.48	2,090	2,110	2,080	281,590	590,313,394
휴마시스 (205470)	1,331	0	0	1,350	1,360	1,331	590,974	792,428,133
넥써쓰 (205500)	3,225	155	5.05	3,070	3,260	3,050	474,134	1,509,991,767
베노티앤알 (206400)	2,465	30	1.23	2,540	2,540	2,425	298,240	739,046,480
덱스터 (206560)	5,460	50	.92	5,450	5,500	5,400	31,210	169,566,220
바디텍메드 (206640)	14,330	-260	-1.78	14,760	14,760	14,310	113,440	1,631,743,075
유바이오로직스 (206650)	13,670	70	.51	13,620	13,730	13,400	153,652	2,082,963,850
미스터블루 (207760)	1,593	-26	-1.61	1,639	1,639	1,591	586,921	944,034,716
정다운 (208140)	2,660	5	.19	2,665	2,665	2,655	18,779	49,982,615
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,760	-25	-.9	2,780	2,820	2,750	9,332	25,869,895
셀바스헬스케어 (208370)	3,940	-15	-.38	3,960	3,980	3,930	16,998	67,079,405
썸에이지 (208640)	511	-7	-1.35	520	536	502	4,400,199	2,285,065,318
포톤 (208710)	2,090	-5	-.24	2,080	2,100	2,020	21,899	45,322,850
엔지스테크널러지 (208860)	1,900	-19	-.99	1,912	1,930	1,895	67,741	129,239,360
와이제이링크 (209640)	3,610	-210	-5.5	3,775	3,775	3,600	208,644	767,704,606
캔버스엔 (210120)	1,137	-26	-2.24	1,178	1,183	1,122	820,185	938,875,307
인카금융서비스 (211050)	11,910	50	.42	11,950	12,010	11,800	60,163	715,711,620
AP위성 (211270)	12,000	60	.5	12,120	12,120	11,840	16,166	194,616,610
네오오토 (212560)	5,920	100	1.72	5,800	5,940	5,800	57,450	337,244,760
아이에스티이 (212710)	8,800	300	3.53	8,610	8,850	8,540	87,715	765,547,780
덕산네오룩스 (213420)	45,050	-50	-.11	45,700	46,300	44,800	171,739	7,773,948,375
클래시스 (214150)	53,500	300	.56	54,000	54,500	53,200	173,707	9,337,696,300
헥토이노베이션 (214180)	15,200	-20	-.13	15,450	15,460	14,900	29,523	449,248,890
라파스 (214260)	14,570	310	2.17	14,390	14,700	14,250	11,117	160,931,460
FSN (214270)	2,605	5	.19	2,585	2,750	2,585	280,026	740,714,369
케어젠 (214370)	54,500	1000	1.87	53,500	54,800	53,200	76,835	4,151,601,550
아이쓰리시스템 (214430)	88,700	2300	2.66	86,500	90,200	85,300	49,576	4,378,925,750
파마리서치 (214450)	630,000	8000	1.29	626,000	645,000	624,000	50,281	32,040,004,500
더바이오메드 (214610)	4,900	25	.51	5,010	5,010	4,760	21,533	104,218,127
디알텍 (214680)	2,040	73	3.71	1,967	2,130	1,960	1,349,017	2,791,866,486
골프존 (215000)	62,200	200	.32	62,500	62,600	62,100	4,165	259,439,350
솔디펜스 (215090)	739	-6	-.81	745	749	732	803,928	594,169,191
로보로보 (215100)	4,995	75	1.52	4,925	5,150	4,925	545,823	2,739,170,149
메가스터디교육 (215200)	45,500	-650	-1.41	46,250	46,600	45,500	11,478	528,197,350
우리산업 (215360)	8,560	10	.12	8,550	8,660	8,520	6,016	51,611,280
우정바이오 (215380)	1,890	190	11.18	1,700	1,912	1,690	1,255,869	2,298,434,133
토박스코리아 (215480)	2,275	-20	-.87	2,315	2,335	2,260	16,912	38,808,815
신라젠 (215600)	3,340	-30	-.89	3,325	3,370	3,215	3,855,964	12,675,739,675
이노인스트루먼트 (215790)	453	3	.67	450	454	448	40,500	18,258,582
인크로스 (216050)	7,950	270	3.52	7,690	7,980	7,690	40,866	321,666,290
제테마 (216080)	6,050	80	1.34	5,990	6,050	5,910	46,027	274,736,170
제너셈 (217190)	7,980	40	.5	7,940	8,080	7,840	40,083	318,441,045
넵튠 (217270)	6,160	-70	-1.12	6,250	6,270	6,140	31,303	193,560,610
싸이토젠 (217330)	2,630	-45	-1.68	2,650	2,710	2,625	24,566	65,005,280
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,310	45	1.99	2,250	2,415	2,235	4,424,280	10,299,805,932
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,284	-26	-1.98	1,308	1,317	1,267	468,155	603,057,273
원익피앤이 (217820)	2,615	5	.19	2,610	2,665	2,605	47,424	124,324,294
미래생명자원 (218150)	3,465	5	.14	3,440	3,475	3,435	24,525	84,678,470
RFHIC (218410)	27,700	2150	8.41	26,000	28,100	25,650	364,524	10,029,011,325
타이거일렉 (219130)	17,440	-470	-2.62	17,930	18,040	16,920	64,017	1,114,101,080
링크제니시스 (219420)	5,090	20	.39	5,070	5,150	5,030	42,647	217,845,515
디와이디 (219550)	329	11	3.46	318	345	318	941,542	309,972,384
한국비티비 (219750)	1,113	11	1	1,102	1,113	1,089	42,306	46,423,998
퓨쳐켐 (220100)	22,550	-200	-.88	24,450	24,750	21,400	3,317,907	76,557,162,825
핸디소프트 (220180)	2,530	-195	-7.16	2,700	2,755	2,500	103,644	270,024,975
켐트로스 (220260)	3,920	-50	-1.26	3,990	4,000	3,915	20,871	82,214,245
유투바이오 (221800)	3,100	0	0	3,090	3,295	3,080	141,787	449,208,650
하이즈항공 (221840)	2,420	-10	-.41	2,435	2,450	2,400	22,649	54,733,217
케이디켐 (221980)	11,240	40	.36	11,200	11,240	11,120	371	4,147,710
코스맥스엔비티 (222040)	3,395	45	1.34	3,480	3,480	3,320	101,398	341,492,226
씨아이에스 (222080)	6,890	-20	-.29	6,940	6,970	6,860	135,674	937,875,640
팬젠 (222110)	6,020	0	0	5,970	6,080	5,920	17,476	104,916,925
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	802	10	1.26	792	805	784	41,600	32,920,866
심텍 (222800)	24,500	-250	-1.01	25,050	25,350	24,450	186,970	4,638,052,775
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,675	-5	-.14	3,605	3,685	3,605	26,838	97,686,014
드림씨아이에스 (223250)	3,665	10	.27	3,645	3,715	3,605	403,382	1,479,892,207
사토시홀딩스 (223310)	2,600	-145	-5.28	2,770	2,820	2,545	628,967	1,649,393,797
더코디 (224060)	2,845	-40	-1.39	2,885	2,905	2,840	9,980	28,651,200
에이텍모빌리티 (224110)	10,790	10	.09	10,740	10,950	10,730	12,247	132,152,220
LK삼양 (225190)	1,570	-13	-.82	1,585	1,589	1,561	113,561	178,704,319
제놀루션 (225220)	2,545	0	0	2,545	2,550	2,460	109,854	275,757,104
케이엠제약 (225430)	673	5	.75	668	690	667	93,876	64,131,155
HC보광산업 (225530)	3,415	10	.29	3,405	3,430	3,390	9,285	31,624,000
넥슨게임즈 (225570)	13,930	50	.36	13,880	14,010	13,800	62,796	872,150,150
패션플랫폼 (225590)	895	17	1.94	878	896	873	67,506	59,300,473
신테카바이오 (226330)	5,610	250	4.66	5,300	5,620	5,300	81,456	445,383,065
본느 (226340)	820	2	.24	826	826	814	22,460	18,406,433
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,670	130	1.72	7,580	7,900	7,380	376,393	2,911,368,500
엠디바이스 (226590)	11,090	-110	-.98	11,290	11,370	10,800	110,920	1,234,885,690
올릭스 (226950)	88,700	6900	8.44	82,400	93,800	81,900	3,417,347	300,298,022,800
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,000	3	.3	1,000	1,013	996	15,634	15,638,624
엔투텍 (227950)	463	1	.22	466	468	455	642,658	294,967,804
동양파일 (228340)	1,938	6	.31	1,965	2,005	1,929	6,652	13,063,107
레이 (228670)	5,990	20	.34	5,970	6,050	5,960	60,102	360,396,875
지노믹트리 (228760)	20,900	600	2.96	19,900	21,250	19,790	179,570	3,665,836,585
레이언스 (228850)	5,950	-50	-.83	6,090	6,090	5,910	6,628	39,297,380
젠큐릭스 (229000)	1,580	-19	-1.19	1,605	1,658	1,580	26,800	42,831,049
에치에프알 (230240)	17,610	1540	9.58	16,180	18,200	16,040	312,354	5,409,768,500
에코마케팅 (230360)	13,120	110	.85	13,010	13,210	12,720	165,540	2,148,064,490
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,720	120	1.13	10,810	11,020	10,680	409,252	4,434,383,900
라온테크 (232680)	7,770	120	1.57	7,750	7,920	7,640	134,193	1,047,329,105
아이티센피엔에스 (232830)	2,285	-65	-2.77	2,350	2,380	2,265	37,048	85,162,660
싸이닉솔루션 (234030)	7,990	-260	-3.15	8,410	8,410	7,970	590,802	4,825,913,520
폴라리스세원 (234100)	1,259	4	.32	1,271	1,320	1,245	312,328	395,295,075
에스트래픽 (234300)	3,825	-30	-.78	3,855	3,855	3,805	45,815	175,207,505
헥토파이낸셜 (234340)	14,740	-470	-3.09	15,280	15,280	14,710	222,797	3,316,797,615
녹십자웰빙 (234690)	9,490	160	1.71	9,270	9,500	9,210	78,191	732,676,620
자이글 (234920)	5,350	-20	-.37	5,370	5,370	5,270	50,615	269,062,275
메드팩토 (235980)	5,670	530	10.31	5,250	5,680	5,050	2,089,912	11,304,018,870
슈프리마 (236200)	35,150	-200	-.57	35,300	35,500	34,500	47,881	1,674,097,550
엔비티 (236810)	3,130	-50	-1.57	3,225	3,245	3,125	85,839	270,697,467
에스티팜 (237690)	98,000	-1800	-1.8	100,200	100,300	97,500	162,435	15,944,867,450
피앤씨테크 (237750)	4,655	-65	-1.38	4,715	4,715	4,630	10,718	49,960,375
플레이디 (237820)	5,090	0	0	5,100	5,100	5,020	12,002	60,925,790
클리오 (237880)	14,110	-30	-.21	14,150	14,210	14,000	29,871	421,524,965
앤디포스 (238090)	1,955	15	.77	1,943	1,955	1,881	41,187	78,945,676
얼라인드 (238120)	3,320	20	.61	3,315	3,320	3,265	24,027	78,862,770
비피도 (238200)	3,885	-120	-3	3,975	3,985	3,885	17,273	67,694,790
힘스 (238490)	3,875	-10	-.26	3,885	3,910	3,835	42,901	165,575,301
이스트에이드 (239340)	2,165	5	.23	2,160	2,215	2,140	99,054	214,858,800
에이치엘사이언스 (239610)	11,220	20	.18	11,300	11,300	11,040	1,314	14,596,540
피엔에이치테크 (239890)	6,070	0	0	6,090	6,100	5,980	57,354	345,979,335
동방메디컬 (240550)	10,750	630	6.23	10,220	10,850	10,180	329,886	3,498,425,345
유진테크놀로지 (240600)	4,600	-85	-1.81	4,650	4,685	4,600	24,994	115,874,707
원익IPS (240810)	38,400	-50	-.13	39,100	39,950	38,350	453,644	17,764,443,175
DSC인베스트먼트 (241520)	6,440	50	.78	6,440	6,630	6,410	176,673	1,152,441,175
유니테크노 (241690)	3,320	-30	-.9	3,355	3,370	3,285	173,152	573,642,610
코스메카코리아 (241710)	58,400	-1800	-2.99	61,700	61,700	58,100	64,555	3,807,684,850
메카로 (241770)	12,160	-140	-1.14	12,400	12,540	12,110	21,675	264,851,100
티이엠씨씨엔에스 (241790)	7,140	30	.42	7,130	7,240	7,100	23,588	168,493,630
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,010	30	.33	8,980	9,100	8,880	15,058	134,892,825
나무기술 (242040)	1,394	-4	-.29	1,404	1,415	1,386	80,817	112,540,821
휴온스 (243070)	30,850	-50	-.16	31,000	31,350	30,550	26,670	827,147,525
신흥에스이씨 (243840)	4,560	-35	-.76	4,575	4,645	4,540	129,520	592,136,228
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)	1,400	-7	-.5	1,396	1,414	1,394	38,186	53,484,786
티앤알바이오팹 (246710)	2,800	-65	-2.27	2,885	2,915	2,730	236,908	658,708,290
아스타 (246720)	5,800	-70	-1.19	5,870	5,870	5,530	25,021	142,663,320
SCL사이언스 (246960)	2,610	-50	-1.88	2,660	2,765	2,590	161,845	434,725,245
에코프로비엠 (247540)	116,600	-1300	-1.1	118,400	118,700	116,500	208,701	24,488,180,250
나노씨엠에스 (247660)	4,995	35	.71	4,920	5,020	4,860	6,973	34,518,039
보라티알 (250000)	9,410	20	.21	9,460	9,480	9,360	4,454	41,831,420
모비스 (250060)	2,875	-25	-.86	2,920	2,945	2,835	1,476,896	4,252,545,078
예선테크 (250930)	486	-34	-6.54	533	533	480	1,315,606	658,675,851
바이오에프디엔씨 (251120)	18,330	90	.49	18,300	18,410	17,940	50,555	918,224,485
와이엠티 (251370)	10,210	-100	-.97	10,230	10,290	10,120	6,681	68,103,610
브이원텍 (251630)	5,800	60	1.05	5,740	5,820	5,600	74,314	426,331,410
펌텍코리아 (251970)	61,900	400	.65	62,500	62,800	61,300	29,153	1,803,246,100
세화피앤씨 (252500)	841	0	0	840	845	824	108,613	90,492,429
샘씨엔에스 (252990)	4,800	55	1.16	4,805	4,945	4,780	92,604	449,063,210
스튜디오드래곤 (253450)	44,900	700	1.58	44,500	45,450	44,400	93,102	4,177,747,125
네오셈 (253590)	8,290	380	4.8	8,500	9,080	8,290	1,484,852	12,857,387,705
수젠텍 (253840)	6,990	50	.72	6,940	7,200	6,880	318,301	2,243,895,635
자비스 (254120)	1,403	-5	-.36	1,408	1,423	1,392	47,358	66,541,557
미래반도체 (254490)	16,410	30	.18	17,000	17,300	16,390	112,924	1,906,641,420
SG (255220)	2,245	-45	-1.97	2,280	2,305	2,220	796,773	1,795,887,321
야스 (255440)	8,290	110	1.34	8,150	8,350	7,970	15,575	126,457,260
한독크린텍 (256150)	5,970	30	.51	6,000	6,050	5,930	5,008	29,913,850
포인트엔지니어링 (256630)	1,168	5	.43	1,163	1,173	1,157	5,399	6,284,652
한국비엔씨 (256840)	5,040	50	1	4,990	5,080	4,960	420,059	2,108,826,339
킵스파마 (256940)	12,810	-860	-6.29	13,420	13,450	12,750	189,875	2,485,440,800
피엔티엠에스 (257370)	3,230	30	.94	3,200	3,230	3,180	20,051	64,140,893
실리콘투 (257720)	42,000	-1100	-2.55	43,350	43,400	41,700	472,331	19,999,479,225
케일럼 (258610)	2,220	110	5.21	2,110	2,265	2,080	480,381	1,054,114,887
소프트캠프 (258790)	1,026	2	.2	1,035	1,035	1,018	36,040	36,883,399
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	12,460	710	6.04	11,960	12,950	11,730	324,433	4,084,189,420
알리코제약 (260660)	4,350	5	.12	4,345	4,415	4,300	28,669	124,556,635
씨티케이 (260930)	5,600	-150	-2.61	5,760	5,810	5,570	282,842	1,601,470,795
에스앤디 (260970)	121,900	-1400	-1.14	124,000	124,200	121,500	11,033	1,349,183,000
덴티스 (261200)	5,870	0	0	5,830	5,890	5,740	23,257	134,620,890
차백신연구소 (261780)	2,780	25	.91	2,795	2,795	2,705	27,629	75,993,335
에이프로 (262260)	5,880	-50	-.84	5,930	5,980	5,850	28,255	166,642,610
아이퀘스트 (262840)	2,145	0	0	2,180	2,180	2,130	34,046	73,039,525
디케이앤디 (263020)	3,110	75	2.47	3,045	3,110	2,990	75,338	230,241,727
유틸렉스 (263050)	1,600	-12	-.74	1,612	1,612	1,572	51,799	82,221,933
덕우전자 (263600)	4,820	-15	-.31	4,840	4,880	4,820	10,621	51,407,165
디알젬 (263690)	6,030	-60	-.99	6,090	6,140	5,970	43,735	264,828,395
케어랩스 (263700)	5,450	180	3.42	5,360	5,700	5,240	166,063	918,521,420
디앤씨미디어 (263720)	16,160	-120	-.74	16,360	16,390	16,160	10,177	165,401,830
펄어비스 (263750)	32,600	-200	-.61	32,900	32,900	32,550	88,808	2,902,684,975
유에스티 (263770)	2,045	-55	-2.62	2,115	2,115	2,040	11,987	24,745,245
데이타솔루션 (263800)	5,140	100	1.98	5,040	5,170	5,040	91,362	466,655,450
상신전자 (263810)	2,945	-15	-.51	2,960	2,960	2,920	8,001	23,518,100
지니언스 (263860)	19,510	70	.36	19,500	19,650	19,400	10,447	203,697,770
휴엠앤씨 (263920)	4,495	15	.33	4,480	4,495	4,465	1,941	8,708,750
유비쿼스 (264450)	9,130	110	1.22	8,930	9,130	8,900	25,360	229,696,700
씨앤지하이테크 (264660)	12,350	-30	-.24	12,490	12,490	12,270	16,066	198,455,130
이랜시스 (264850)	5,000	180	3.73	5,140	5,150	4,935	680,581	3,406,026,528
AP시스템 (265520)	17,810	100	.56	17,720	17,910	17,640	84,602	1,503,888,950
영화테크 (265560)	7,420	90	1.23	7,330	7,430	7,330	11,255	83,147,930
엔에프씨 (265740)	7,050	650	10.16	6,340	8,000	6,340	3,991,858	29,281,215,015
나인테크 (267320)	3,435	-80	-2.28	3,520	3,540	3,435	1,026,842	3,577,493,132
배럴 (267790)	4,090	40	.99	4,050	4,095	4,025	10,198	41,451,870
매일유업 (267980)	35,900	-200	-.55	36,300	36,350	35,900	3,828	138,313,775
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,133	-20	-1.73	1,159	1,195	1,127	548,877	626,412,744
에브리봇 (270660)	16,400	280	1.74	16,150	16,450	16,100	38,583	628,431,380
뉴트리 (270870)	5,390	110	2.08	5,300	5,410	5,300	3,414	18,308,410
팸텍 (271830)	1,835	-35	-1.87	1,870	1,907	1,833	49,912	92,274,586
케이엔제이 (272110)	16,250	20	.12	16,350	16,730	16,170	24,268	396,425,660
이녹스첨단소재 (272290)	23,650	-50	-.21	23,900	23,950	23,550	91,679	2,174,357,600
와이즈버즈 (273060)	1,058	-16	-1.49	1,074	1,097	1,054	202,304	215,658,234
와이엠텍 (273640)	8,950	-40	-.44	9,070	9,080	8,910	3,039	27,223,780
켄코아에어로스페이스 (274090)	10,800	-110	-1.01	10,940	10,990	10,800	37,782	410,416,415
이노시뮬레이션 (274400)	4,585	-5	-.11	4,545	4,650	4,510	9,960	45,150,310
에스에스알 (275630)	3,290	110	3.46	3,285	3,370	3,210	17,326	56,739,327
스코넥 (276040)	1,668	-22	-1.3	1,690	1,693	1,658	106,229	177,780,822
한울앤제주 (276730)	2,095	-5	-.24	2,100	2,105	2,060	28,800	60,169,702
린드먼아시아 (277070)	5,500	110	2.04	5,380	5,530	5,370	39,763	217,220,850
인산가 (277410)	1,246	2	.16	1,244	1,252	1,238	54,369	67,582,770
레인보우로보틱스 (277810)	276,500	-3000	-1.07	279,500	280,000	276,000	44,017	12,198,713,500
티에스아이 (277880)	5,470	-50	-.91	5,550	5,560	5,430	42,040	230,692,760
천보 (278280)	41,450	-150	-.36	42,000	42,350	41,250	13,877	576,377,225
HLB바이오스텝 (278650)	1,354	43	3.28	1,312	1,415	1,300	439,997	600,860,831
미디어젠 (279600)	10,920	20	.18	10,900	10,940	10,840	1,213	13,227,100
레이크머티리얼즈 (281740)	11,750	-80	-.68	11,900	11,950	11,750	78,393	927,011,770
금양그린파워 (282720)	9,000	20	.22	8,990	9,130	8,910	14,977	134,011,880
코윈테크 (282880)	12,840	40	.31	12,800	12,880	12,680	13,489	172,511,205
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,880	230	1.17	19,980	20,350	19,690	37,367	746,136,300
진영 (285800)	2,000	25	1.27	1,986	2,015	1,973	17,940	35,653,882
나노실리칸첨단소재 (286750)	1,838	-32	-1.71	1,870	1,887	1,838	57,834	107,501,342
인투셀 (287840)	33,150	600	1.84	32,500	33,250	31,750	419,718	13,677,742,350
파라택시스코리아 (288330)	2,210	-75	-3.28	2,290	2,300	2,185	630,167	1,396,946,299
에스퓨얼셀 (288620)	11,300	-290	-2.5	11,710	11,710	11,300	57,113	655,285,345
모아데이타 (288980)	1,157	26	2.3	1,131	1,195	1,131	659,579	767,535,475
아이스크림에듀 (289010)	1,805	-28	-1.53	1,833	1,850	1,803	25,127	45,712,448
SV인베스트먼트 (289080)	1,800	-37	-2.01	1,837	1,855	1,790	331,007	598,901,582
자이언트스텝 (289220)	6,020	80	1.35	6,000	6,090	5,880	34,619	207,437,630
웨이비스 (289930)	9,030	-100	-1.1	9,110	9,250	8,960	67,727	618,189,375
트윔 (290090)	8,400	90	1.08	8,310	8,460	8,290	8,397	70,479,730
DH오토리드 (290120)	2,370	-15	-.63	2,385	2,395	2,345	17,889	42,258,215
휴네시온 (290270)	3,705	75	2.07	3,670	3,705	3,625	10,098	37,259,415
신도기연 (290520)	1,620	13	.81	1,612	1,629	1,600	6,657	10,733,289
디케이티 (290550)	8,360	-110	-1.3	8,460	8,520	8,340	97,492	819,225,465
신시웨이 (290560)	6,990	30	.43	6,850	7,030	6,840	2,139	14,873,270
엘앤씨바이오 (290650)	42,150	9700	29.89	33,550	42,150	33,100	4,165,686	163,738,616,950
네오펙트 (290660)	1,178	36	3.15	1,143	1,223	1,143	197,152	232,981,068
대보마그네틱 (290670)	15,760	-110	-.69	15,770	15,940	15,680	6,748	106,188,210
소룩스 (290690)	5,030	155	3.18	4,875	5,130	4,835	619,667	3,075,246,632
푸드나무 (290720)	2,080	-15	-.72	2,095	2,115	2,050	6,156	12,709,560
액트로 (290740)	5,540	80	1.47	5,540	5,560	5,460	5,696	31,513,760
엔피 (291230)	1,433	14	.99	1,427	1,435	1,415	53,458	76,211,356
압타머사이언스 (291650)	1,240	17	1.39	1,223	1,244	1,209	203,781	250,511,229
핀텔 (291810)	2,175	-10	-.46	2,180	2,220	2,170	5,057	11,021,715
카카오게임즈 (293490)	15,700	-160	-1.01	15,800	15,930	15,700	88,645	1,399,548,180
나우IB (293580)	1,237	3	.24	1,238	1,247	1,226	160,590	198,149,810
압타바이오 (293780)	8,280	270	3.37	8,000	8,400	7,900	154,929	1,276,530,630
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,890	-140	-2.78	5,030	5,040	4,760	130,981	634,163,998
쿠콘 (294570)	34,400	-900	-2.55	35,500	35,500	34,400	36,232	1,256,258,075
서남 (294630)	3,055	-125	-3.93	3,180	3,330	3,045	1,440,407	4,562,758,440
에이치브이엠 (295310)	26,050	-100	-.38	26,700	26,900	26,050	84,712	2,232,973,850
이노룰스 (296640)	6,290	-90	-1.41	6,360	6,420	6,260	10,005	63,024,580
씨에스베어링 (297090)	6,790	30	.44	6,780	6,880	6,760	28,756	195,887,920
알로이스 (297570)	770	-5	-.65	770	779	769	16,680	12,881,943
HB솔루션 (297890)	2,255	0	0	2,270	2,300	2,250	214,420	487,514,495
에스씨엠생명과학 (298060)	1,150	-38	-3.2	1,188	1,228	1,141	219,608	257,469,058
에이비엘바이오 (298380)	103,000	7500	7.85	96,000	104,100	96,000	1,997,375	200,685,938,200
더네이쳐홀딩스 (298540)	10,840	110	1.03	10,810	10,840	10,680	14,209	153,107,455
슈어소프트테크 (298830)	4,780	-55	-1.14	4,875	4,875	4,765	48,301	231,801,173
하나기술 (299030)	23,400	400	1.74	23,200	23,600	22,800	18,823	436,974,575
더블유에스아이 (299170)	1,672	38	2.33	1,650	1,723	1,643	2,073,572	3,498,716,510
셀리드 (299660)	4,070	-20	-.49	4,090	4,180	4,060	433,933	1,784,824,792
위지윅스튜디오 (299900)	900	4	.45	897	926	896	693,266	630,017,215
플리토 (300080)	11,690	230	2.01	11,710	11,890	11,550	92,942	1,089,071,795
라온피플 (300120)	3,750	55	1.49	3,700	3,830	3,690	25,539	96,359,070
바이브컴퍼니 (301300)	4,865	175	3.73	4,700	4,910	4,700	53,082	256,263,350
이노메트리 (302430)	7,370	70	.96	7,520	7,520	7,300	3,575	26,281,490
리메드 (302550)	3,320	0	0	3,320	3,425	3,265	149,505	494,510,590
지니틱스 (303030)	910	10	1.11	900	920	900	52,309	47,619,298
프로티아 (303360)	5,220	-270	-4.92	5,630	5,630	5,080	183,519	967,618,800
이노뎁 (303530)	6,390	40	.63	6,400	6,400	6,280	13,825	87,617,910
동국생명과학 (303810)	4,320	0	0	4,340	4,340	4,245	115,153	492,660,267
솔트룩스 (304100)	32,600	1150	3.66	31,700	32,950	31,650	551,795	17,942,573,500
에스바이오메딕스 (304360)	19,240	260	1.37	19,240	19,400	18,700	20,114	381,514,760
피플바이오 (304840)	1,597	-44	-2.68	1,695	1,695	1,573	135,118	215,819,355
마이크로디지탈 (305090)	11,050	-50	-.45	11,110	11,300	10,700	137,762	1,518,746,640
에스제이그룹 (306040)	4,120	10	.24	4,150	4,150	4,060	7,157	29,396,901
네온테크 (306620)	2,065	5	.24	2,060	2,155	2,040	368,684	770,142,621
아이엘 (307180)	2,625	-15	-.57	2,640	2,690	2,600	103,685	274,606,875
원바이오젠 (307280)	5,540	0	0	5,580	5,590	5,490	5,924	32,776,760
국전약품 (307750)	4,085	5	.12	4,120	4,175	4,080	212,143	875,197,792
비투엔 (307870)	1,313	11	.84	1,303	1,376	1,302	149,563	200,308,776
컴퍼니케이 (307930)	6,270	10	.16	6,240	6,350	6,240	38,585	243,307,200
바이젠셀 (308080)	3,855	25	.65	3,875	3,875	3,700	66,248	250,882,152
형지글로벌 (308100)	1,959	-37	-1.85	1,996	2,115	1,950	1,096,825	2,208,158,364
셀비온 (308430)	22,000	-5900	-21.15	23,000	23,650	21,900	1,684,565	37,916,113,300
아이티켐 (309710)	19,190	-340	-1.74	19,710	19,710	19,010	42,542	818,725,805
오하임앤컴퍼니 (309930)	2,700	135	5.26	2,625	2,700	2,565	39,812	105,378,970
LB인베스트먼트 (309960)	5,120	210	4.28	4,910	5,260	4,910	271,531	1,390,945,540
애니플러스 (310200)	4,290	0	0	4,285	4,430	4,265	444,505	1,922,318,089
보로노이 (310210)	143,800	1800	1.27	141,100	146,200	139,600	147,055	21,034,552,050
디와이씨 (310870)	1,293	6	.47	1,287	1,310	1,276	186,357	240,302,443
지오엘리먼트 (311320)	6,710	240	3.71	6,580	6,770	6,560	64,160	429,091,825
네오크레마 (311390)	9,220	20	.22	9,400	9,480	8,720	552,210	4,984,467,665
CJ 바이오사이언스 (311690)	9,920	-170	-1.68	10,140	10,140	9,810	11,182	111,307,840
에이에프더블류 (312610)	1,395	-8	-.57	1,403	1,412	1,378	33,467	46,446,016
캐리 (313760)	3,350	180	5.68	3,170	3,400	3,145	266,922	886,675,072
지놈앤컴퍼니 (314130)	2,715	25	.93	2,680	2,720	2,600	69,456	185,505,696
알피바이오 (314140)	6,290	0	0	6,310	6,320	6,230	4,254	26,618,950
바이오다인 (314930)	14,250	70	.49	14,180	14,570	14,120	72,684	1,041,201,005
딥노이드 (315640)	5,780	50	.87	5,750	5,860	5,670	105,007	607,676,840
라닉스 (317120)	1,563	-1	-.06	1,564	1,569	1,549	30,632	47,652,405
TS트릴리온 (317240)	218	-5	-2.24	225	226	218	1,528,311	337,601,506
덕산테코피아 (317330)	18,250	0	0	18,390	18,450	17,980	79,825	1,453,026,485
캐리소프트 (317530)	4,570	180	4.1	4,390	5,250	4,390	344,167	1,650,126,430
퀀타매트릭스 (317690)	4,850	-90	-1.82	4,900	4,990	4,820	385,524	1,876,122,893
엑스페릭스 (317770)	3,975	75	1.92	3,905	4,015	3,850	525,972	2,072,379,315
에스피시스템스 (317830)	9,350	180	1.96	9,180	10,000	8,950	3,536,645	33,771,401,825
대모 (317850)	7,370	-10	-.14	7,380	7,380	7,320	13,786	101,283,720
엔바이오니아 (317870)	13,200	-120	-.9	13,920	13,920	12,940	10,974	143,615,770
KBG (318000)	4,950	-5	-.1	4,960	5,060	4,950	31,953	159,945,535
팜스빌 (318010)	3,970	-30	-.75	4,000	4,015	3,945	19,475	77,354,430
포인트모바일 (318020)	4,550	75	1.68	4,475	4,590	4,200	16,344	73,016,480
그래피 (318060)	9,760	170	1.77	9,860	10,450	9,660	929,065	9,293,083,945
셀바이오휴먼텍 (318160)	9,410	-170	-1.77	9,580	9,980	9,310	85,302	814,249,440
비비씨 (318410)	9,240	140	1.54	9,150	9,330	9,090	52,688	483,510,650
현대무벡스 (319400)	7,130	500	7.54	6,690	7,680	6,600	47,052,228	341,352,933,620
피에스케이 (319660)	23,800	250	1.06	23,850	24,050	23,550	478,372	11,393,670,650
한울반도체 (320000)	2,175	0	0	2,175	2,190	2,120	191,714	411,771,704
프로이천 (321260)	2,220	-25	-1.11	2,245	2,245	2,205	199,476	442,924,669
센서뷰 (321370)	1,305	17	1.32	1,315	1,315	1,241	142,541	184,423,081
티움바이오 (321550)	5,640	40	.71	5,650	5,800	5,510	77,134	433,249,670
아티스트컴퍼니 (321820)	5,910	50	.85	5,980	5,980	5,800	10,701	63,106,710
LS티라유텍 (322180)	5,360	-100	-1.83	5,430	5,450	5,190	197,606	1,041,605,685
오로스테크놀로지 (322310)	20,950	300	1.45	20,950	21,750	20,800	38,400	811,990,525
제이엘케이 (322510)	6,340	140	2.26	6,220	6,380	6,160	103,134	648,330,420
코퍼스코리아 (322780)	1,305	-105	-7.45	1,398	1,439	1,290	1,846,501	2,466,269,341
태성 (323280)	28,750	2200	8.29	26,700	28,750	26,650	258,100	7,120,898,025
다원넥스뷰 (323350)	6,300	-140	-2.17	6,440	7,200	6,200	265,750	1,756,502,455
박셀바이오 (323990)	9,200	30	.33	9,180	9,340	9,120	46,266	427,182,315
RF머트리얼즈 (327260)	7,880	530	7.21	7,300	7,920	7,220	158,267	1,214,308,195
루닛 (328130)	43,150	2150	5.24	41,500	44,000	41,050	417,357	17,929,342,175
솔트웨어 (328380)	1,011	3	.3	1,008	1,011	1,002	12,612	12,704,715
위더스제약 (330350)	7,050	-150	-2.08	7,200	7,270	6,960	84,169	594,063,605
스톤브릿지벤처스 (330730)	4,305	50	1.18	4,295	4,310	4,230	21,475	91,812,985
네패스아크 (330860)	15,160	110	.73	15,110	15,430	15,080	43,081	655,804,950
포커스에이아이 (331380)	2,015	5	.25	2,055	2,055	1,973	68,234	135,829,367
밸로프 (331520)	602	2	.33	603	605	597	57,633	34,580,392
아우토크립트 (331740)	14,460	-620	-4.11	15,080	15,180	14,380	112,169	1,631,216,215
셀레믹스 (331920)	2,950	-50	-1.67	3,005	3,005	2,940	13,133	38,825,750
누보 (332290)	1,167	-163	-12.26	1,320	1,320	1,143	3,911,631	4,637,089,652
아이디피 (332370)	5,450	130	2.44	5,350	5,450	5,310	8,688	46,884,970
PS일렉트로닉스 (332570)	4,900	225	4.81	4,820	5,050	4,730	7,105,264	34,681,478,561
모코엠시스 (333050)	1,625	201	14.12	1,424	1,757	1,419	22,690,361	37,691,066,058
일승 (333430)	6,170	-90	-1.44	6,260	6,280	6,020	1,685,165	10,383,807,035
엔시스 (333620)	7,090	10	.14	7,070	7,150	7,060	8,903	63,288,315
프레스티지바이오로직스 (334970)	3,580	50	1.42	3,540	3,610	3,510	51,698	183,844,485
프리시젼바이오 (335810)	2,985	-20	-.67	3,070	3,070	2,910	20,535	61,671,171
윙스풋 (335870)	2,410	55	2.34	2,375	2,440	2,290	23,563	56,197,845
비올 (335890)	12,500	0	0	12,500	12,510	12,500	38,471	480,891,635
웨이버스 (336060)	1,106	-23	-2.04	1,133	1,133	1,106	173,152	192,894,241
원텍 (336570)	9,970	190	1.94	9,810	10,040	9,670	560,114	5,519,648,270
탑런토탈솔루션 (336680)	4,100	-20	-.49	4,120	4,155	4,065	23,196	95,044,846
젝시믹스 (337930)	5,500	80	1.48	5,420	5,510	5,420	52,661	288,283,515
뷰노 (338220)	23,250	1000	4.49	22,250	23,850	21,950	297,846	6,878,630,800
와이바이오로직스 (338840)	13,160	600	4.78	12,560	14,170	12,150	1,314,624	17,477,573,365
아이비김영 (339950)	2,015	-5	-.25	2,020	2,055	2,010	41,433	84,039,275
다보링크 (340360)	1,641	4	.24	1,669	1,669	1,587	149,662	241,795,297
세림B&G (340440)	1,687	44	2.68	1,658	1,849	1,656	6,008,987	10,605,759,798
지씨지놈 (340450)	8,140	180	2.26	8,040	8,260	7,940	141,911	1,150,364,895
티앤엘 (340570)	52,900	600	1.15	52,400	52,900	51,500	31,592	1,651,947,950
시선AI (340810)	3,400	-35	-1.02	3,440	3,480	3,330	42,781	145,451,299
유일에너테크 (340930)	1,751	-35	-1.96	1,760	1,771	1,722	142,192	248,011,144
이노진 (344860)	1,780	14	.79	1,767	1,793	1,766	10,329	18,342,612
센코 (347000)	2,415	20	.84	2,400	2,445	2,400	208,268	503,610,537
스피어 (347700)	10,680	-220	-2.02	10,950	10,960	10,500	176,839	1,890,016,980
피엔케이피부임상연구센타 (347740)	2,990	-35	-1.16	3,040	3,040	2,985	167,180	502,707,347
핌스 (347770)	2,030	-25	-1.22	2,055	2,070	1,990	75,712	152,814,601
디앤디파마텍 (347850)	162,200	6500	4.17	155,200	162,200	150,300	550,442	86,146,294,950
알체라 (347860)	2,785	20	.72	2,765	2,815	2,750	156,127	435,876,993
엠투아이 (347890)	6,240	120	1.96	6,130	6,310	6,100	162,733	1,013,054,140
모비릭스 (348030)	4,050	-75	-1.82	4,125	4,135	4,025	2,753	11,195,720
큐라티스 (348080)	1,018	-2	-.2	1,011	1,020	995	281,160	281,664,579
고바이오랩 (348150)	6,900	-30	-.43	6,980	7,010	6,630	814,065	5,532,748,820
넥스틴 (348210)	44,750	1500	3.47	44,000	45,150	43,500	58,355	2,603,474,775
뉴로메카 (348340)	24,500	-500	-2	24,750	24,750	23,550	73,414	1,786,466,975
위드텍 (348350)	8,590	-90	-1.04	8,660	8,790	8,590	15,788	136,807,660
엔켐 (348370)	72,900	2400	3.4	71,300	73,800	69,900	206,912	14,283,512,900
넥사다이내믹스 (351320)	1,423	-18	-1.25	1,450	1,478	1,403	91,673	131,593,627
이삭엔지니어링 (351330)	8,140	170	2.13	8,050	8,700	8,000	1,849,137	15,426,350,890
차이커뮤니케이션 (351870)	6,590	130	2.01	6,420	6,630	6,420	9,792	63,985,400
스톰테크 (352090)	3,640	-30	-.82	3,690	3,690	3,625	29,874	108,851,025
씨앤씨인터내셔널 (352480)	40,850	-100	-.24	40,850	41,400	40,750	27,353	1,122,224,100
씨앤투스 (352700)	2,590	-5	-.19	2,610	2,615	2,575	5,153	13,365,915
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,205	-10	-.24	4,200	4,240	4,195	8,252	34,674,288
인바이오 (352940)	2,240	-20	-.88	2,250	2,270	2,220	3,390	7,613,745
휴럼 (353190)	766	3	.39	763	771	741	52,511	39,658,563
오토앤 (353590)	3,110	10	.32	3,120	3,120	3,065	5,719	17,653,290
이지바이오 (353810)	5,540	20	.36	5,540	5,600	5,500	65,032	359,846,015
엔젠바이오 (354200)	1,829	36	2.01	1,826	1,912	1,808	168,374	310,096,336
알멕 (354320)	22,700	-100	-.44	22,750	23,000	22,500	4,537	103,000,700
코스텍시스 (355150)	11,270	-30	-.27	11,300	11,520	11,170	42,166	476,577,505
크라우드웍스 (355390)	5,810	-100	-1.69	5,910	5,950	5,780	96,810	564,537,865
에이텀 (355690)	8,740	-390	-4.27	9,130	9,880	8,500	308,895	2,861,624,480
엑스게이트 (356680)	7,200	-20	-.28	7,230	7,270	7,140	72,156	518,731,950
티엘비 (356860)	30,000	650	2.21	29,950	31,500	29,550	395,551	12,049,743,750
싸이버원 (356890)	3,225	25	.78	3,160	3,230	3,160	22,245	71,142,305
에이치피오 (357230)	2,655	95	3.71	2,560	2,940	2,540	2,859,387	7,971,313,766
석경에이티 (357550)	53,300	0	0	53,100	54,200	52,700	4,403	235,071,100
아모센스 (357580)	8,590	-150	-1.72	8,850	8,930	8,550	67,327	586,092,080
솔브레인 (357780)	205,000	2500	1.23	206,000	208,000	203,500	18,279	3,762,685,750
SKAI (357880)	2,085	0	0	2,090	2,105	2,065	226,413	471,946,032
지아이이노베이션 (358570)	18,640	390	2.14	18,210	18,820	17,590	586,845	10,664,839,815
씨엔알리서치 (359090)	993	-1	-.1	993	1,000	985	36,147	35,818,428
탑머티리얼 (360070)	20,850	100	.48	21,150	21,150	20,650	15,140	314,051,175
코셈 (360350)	7,770	50	.65	7,790	7,900	7,510	6,998	54,217,780
제노코 (361390)	16,450	-140	-.84	16,760	16,760	16,430	12,770	210,970,800
알비더블유 (361570)	2,215	10	.45	2,215	2,220	2,185	48,558	106,863,587
삼영에스앤씨 (361670)	4,070	25	.62	4,010	4,075	4,005	10,902	44,010,469
청담글로벌 (362320)	8,060	40	.5	8,060	8,270	7,980	541,611	4,378,015,110
드림인사이트 (362990)	2,230	-70	-3.04	2,300	2,300	2,230	36,459	82,089,215
진시스템 (363250)	4,910	100	2.08	4,815	5,040	4,815	50,993	251,584,849
모비데이즈 (363260)	1,845	-9	-.49	1,855	1,862	1,816	140,046	256,885,318
에이아이코리아 (364950)	9,300	360	4.03	8,950	9,540	8,800	322,287	2,955,988,205
큐라클 (365270)	4,130	40	.98	4,045	4,150	3,975	180,646	729,223,676
에스와이스틸텍 (365330)	4,645	5	.11	4,605	4,670	4,530	180,173	830,543,754
성일하이텍 (365340)	35,350	50	.14	36,000	36,000	35,250	8,835	312,467,650
하이딥 (365590)	614	4	.66	606	619	601	92,958	56,407,018
브이씨 (365900)	3,555	30	.85	3,530	3,605	3,530	2,249	8,025,845
공구우먼 (366030)	4,315	-15	-.35	4,330	4,340	4,295	39,363	169,709,752
플래티어 (367000)	4,480	55	1.24	4,500	4,500	4,375	2,188	9,730,860
아이씨에이치 (368600)	2,310	-10	-.43	2,320	2,370	2,295	8,627	19,976,260
파이버프로 (368770)	6,070	-70	-1.14	6,150	6,180	6,060	47,046	287,011,925
오에스피 (368970)	2,555	10	.39	2,545	2,560	2,500	21,154	53,582,050
블리츠웨이엔터테인먼트 (369370)	1,249	18	1.46	1,231	1,267	1,218	20,557	25,496,648
퓨런티어 (370090)	13,640	70	.52	13,570	13,640	13,440	17,011	230,048,585
풍원정밀 (371950)	12,260	40	.33	12,100	12,450	12,010	24,351	298,591,240
윤성에프앤씨 (372170)	29,550	-100	-.34	29,500	29,950	29,350	5,686	167,957,850
큐로셀 (372320)	39,450	700	1.81	38,750	39,600	38,100	38,721	1,505,695,375
아이티아이즈 (372800)	5,940	-10	-.17	5,950	5,970	5,810	24,893	146,545,060
엑셀세라퓨틱스 (373110)	2,770	-10	-.36	2,780	2,805	2,700	29,559	81,567,510
데이원컴퍼니 (373160)	6,190	-10	-.16	6,200	6,320	6,110	17,948	111,722,670
엠아이큐브솔루션 (373170)	8,020	10	.12	8,100	8,210	8,000	1,349	10,854,620
엑스플러스 (373200)	570	-14	-2.4	584	591	564	262,651	149,756,799
피코그램 (376180)	3,100	-20	-.64	3,120	3,120	3,070	53,264	164,507,033
에이치이엠파마 (376270)	23,700	850	3.72	22,800	23,900	22,700	119,802	2,803,910,875
씨유테크 (376290)	3,180	-50	-1.55	3,240	3,240	3,100	13,939	44,200,705
디어유 (376300)	48,600	-450	-.92	49,700	50,500	48,300	147,202	7,233,818,375
로킷헬스케어 (376900)	16,570	1370	9.01	15,280	16,900	15,110	1,581,641	25,881,123,765
노을 (376930)	2,130	5	.24	2,150	2,180	2,105	402,177	861,511,893
원티드랩 (376980)	4,175	45	1.09	4,170	4,190	4,105	22,335	92,591,000
비트맥스 (377030)	3,785	-30	-.79	3,830	3,895	3,730	208,198	786,955,150
프롬바이오 (377220)	1,770	46	2.67	1,730	1,774	1,713	116,065	202,191,653
이지트로닉스 (377330)	4,920	-280	-5.38	5,510	5,880	4,750	2,741,021	14,136,543,610
리파인 (377450)	17,220	-100	-.58	17,330	17,550	17,000	58,139	1,000,042,810
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	19,150	120	.63	19,240	19,390	19,100	21,904	421,106,490
필에너지 (378340)	12,490	-50	-.4	12,670	12,670	12,490	14,917	186,787,550
샤페론 (378800)	2,220	-55	-2.42	2,275	2,350	2,205	363,524	813,405,925
옵티코어 (380540)	1,715	-24	-1.38	1,740	1,791	1,650	796,272	1,377,942,528
뉴로핏 (380550)	13,730	110	.81	13,680	14,280	13,520	2,460,550	34,233,888,720
제닉스로보틱스 (381620)	9,760	580	6.32	9,410	10,160	9,300	3,539,176	34,419,496,820
온코크로스 (382150)	10,070	170	1.72	9,830	10,100	9,690	130,169	1,292,793,495
지아이텍 (382480)	2,110	0	0	2,105	2,120	2,095	23,868	50,172,730
지앤비에스 에코 (382800)	3,125	-35	-1.11	3,160	3,170	3,075	49,277	153,730,170
원준 (382840)	8,790	70	.8	8,870	8,870	8,720	10,759	94,467,920
범한퓨얼셀 (382900)	25,150	-1050	-4.01	27,000	27,000	25,150	309,984	7,992,593,200
에코프로에이치엔 (383310)	24,200	0	0	24,550	24,550	24,100	38,065	921,964,700
디티앤씨알오 (383930)	3,200	80	2.56	3,120	3,215	3,080	46,141	145,610,689
코어라인소프트 (384470)	5,090	40	.79	5,040	5,100	4,980	70,682	355,845,485
파인메딕스 (387570)	8,140	230	2.91	7,910	8,370	7,850	151,859	1,236,165,550
지투파워 (388050)	8,730	-50	-.57	8,800	8,810	8,650	75,158	654,066,490
지에프씨생명과학 (388610)	18,340	910	5.22	17,430	18,370	17,350	201,609	3,642,717,620
유일로보틱스 (388720)	72,600	100	.14	72,700	73,300	71,500	31,144	2,255,046,400
라이콤 (388790)	2,330	-60	-2.51	2,360	2,440	2,325	208,573	492,405,293
파로스아이바이오 (388870)	6,070	-60	-.98	6,130	6,140	5,950	34,591	209,750,050
자람테크놀로지 (389020)	36,150	1750	5.09	35,200	36,700	35,150	35,650	1,286,837,250
지니너스 (389030)	1,879	-5	-.27	1,884	2,000	1,852	722,690	1,373,059,879
포바이포 (389140)	14,100	400	2.92	13,720	14,430	13,700	129,264	1,821,489,485
대명에너지 (389260)	21,850	400	1.86	21,500	21,850	21,250	19,369	416,750,900
인벤티지랩 (389470)	42,450	-850	-1.96	42,500	43,000	41,550	187,864	7,917,380,475
에스비비테크 (389500)	21,900	0	0	22,100	22,100	21,350	47,401	1,031,265,425
넥스트바이오메디컬 (389650)	72,400	2500	3.58	70,500	73,700	68,800	137,023	9,814,134,200
유디엠텍 (389680)	587	0	0	588	593	584	144,381	84,964,204
코닉오토메이션 (391710)	2,620	420	19.09	2,210	2,860	2,210	40,886,256	108,694,969,536
토마토시스템 (393210)	7,080	-130	-1.8	7,260	7,270	7,010	997,773	7,095,391,030
더블유씨피 (393890)	7,120	-10	-.14	7,190	7,220	7,080	117,377	836,475,975
대진첨단소재 (393970)	6,570	270	4.29	6,410	6,640	6,350	372,307	2,430,738,905
오픈엣지테크놀로지 (394280)	11,550	130	1.14	11,710	12,000	11,540	75,500	884,073,060
쓰리빌리언 (394800)	6,430	200	3.21	6,210	6,550	6,130	672,818	4,312,110,480
넥스트칩 (396270)	2,695	10	.37	2,690	2,735	2,605	299,969	802,503,933
세아메카닉스 (396300)	3,005	-70	-2.28	3,080	3,115	2,995	385,450	1,167,125,875
워트 (396470)	7,510	150	2.04	7,560	7,800	7,500	88,371	674,818,735
에이프릴바이오 (397030)	25,450	750	3.04	25,300	25,950	24,150	1,006,711	25,210,501,900
애드포러스 (397810)	10,870	-440	-3.89	11,350	11,370	10,870	231,944	2,554,267,470
에스지헬스케어 (398120)	3,150	20	.64	3,130	3,200	3,120	35,496	112,063,280
가온칩스 (399720)	46,000	-500	-1.08	47,600	47,950	45,650	86,911	4,037,034,875
코난테크놀로지 (402030)	25,250	500	2.02	25,000	25,450	24,900	26,555	668,913,100
그린리소스 (402490)	11,090	600	5.72	10,670	11,200	10,470	212,260	2,302,909,855
우듬지팜 (403490)	1,809	3	.17	1,823	1,861	1,806	1,334,638	2,435,861,812
HPSP (403870)	26,900	0	0	27,500	27,500	26,800	382,239	10,367,245,275
플라즈맵 (405000)	8,020	-200	-2.43	8,450	8,450	8,010	1,185	9,582,130
큐알티 (405100)	13,140	1020	8.42	12,190	13,700	12,190	260,974	3,459,888,785
나라셀라 (405920)	2,750	20	.73	2,750	2,760	2,715	7,689	21,080,175
뷰티스킨 (406820)	11,850	50	.42	11,800	11,990	11,800	3,144	37,376,640
꿈비 (407400)	6,160	-100	-1.6	6,260	6,300	6,160	52,102	324,045,330
스튜디오미르 (408900)	4,650	0	0	4,655	4,825	4,610	1,014,525	4,777,316,810
메쎄이상 (408920)	3,530	-170	-4.59	3,660	3,765	3,500	139,704	502,128,877
샌즈랩 (411080)	8,560	-70	-.81	8,720	8,760	8,470	175,302	1,508,666,930
레이저쎌 (412350)	3,045	-10	-.33	3,100	3,120	3,015	30,836	94,017,465
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,940	90	1.31	6,860	6,970	6,850	30,061	207,674,170
씨피시스템 (413630)	1,855	8	.43	1,885	1,968	1,821	2,777,604	5,281,200,618
비아이매트릭스 (413640)	13,810	100	.73	13,710	13,900	13,590	35,003	482,111,880
스튜디오삼익 (415380)	12,050	-70	-.58	12,210	12,290	12,010	203,052	2,456,283,930
신성에스티 (416180)	35,650	-300	-.83	36,450	36,850	35,600	44,641	1,614,323,050
나노팀 (417010)	4,945	35	.71	4,900	4,950	4,810	49,389	240,974,355
핑거스토리 (417180)	2,360	-15	-.63	2,355	2,385	2,335	70,943	167,141,150
LS머트리얼즈 (417200)	9,980	-130	-1.29	10,190	10,190	9,970	84,348	846,291,070
제이아이테크 (417500)	3,080	-10	-.32	3,090	3,125	3,035	34,203	105,207,678
트루엔 (417790)	8,830	-40	-.45	8,910	8,910	8,790	16,445	145,243,050
저스템 (417840)	11,860	460	4.04	12,000	12,350	11,680	156,742	1,887,031,715
오브젠 (417860)	14,110	-60	-.42	14,200	14,830	14,100	12,976	184,557,665
모델솔루션 (417970)	10,690	90	.85	10,710	10,880	10,610	14,326	153,974,415
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	5,510	190	3.57	5,330	5,740	5,330	261,326	1,456,590,025
KT밀리의서재 (418470)	14,460	180	1.26	14,280	14,460	14,230	13,501	194,115,875
제이오 (418550)	8,390	-40	-.47	8,470	8,470	8,360	29,354	246,441,795
E8 (418620)	3,840	415	12.12	3,425	4,280	3,410	1,945,377	7,556,337,289
삼기에너지솔루션즈 (419050)	2,070	-15	-.72	2,085	2,090	2,055	252,916	523,824,497
엔젯 (419080)	5,960	10	.17	6,000	6,160	5,920	41,740	252,107,520
산돌 (419120)	6,220	-430	-6.47	6,620	6,700	6,210	334,327	2,135,954,670
SAMG엔터 (419530)	55,900	2700	5.08	52,600	57,600	51,500	779,814	40,590,830,052
비스토스 (419540)	1,276	-3	-.23	1,270	1,340	1,262	67,423	85,885,331
제이투케이바이오 (420570)	9,240	20	.22	9,310	9,350	9,150	7,880	72,850,990
기가비스 (420770)	26,300	0	0	26,900	27,150	26,300	21,969	587,786,050
벨로크 (424760)	1,013	13	1.3	1,009	1,018	985	67,124	67,303,458
이뮨온시아 (424870)	5,770	120	2.12	5,650	5,860	5,600	1,428,018	8,192,214,505
스마트레이더시스템 (424960)	9,040	-250	-2.69	9,290	9,290	8,980	222,209	2,017,146,105
마이크로투나노 (424980)	7,620	140	1.87	7,480	7,740	7,480	5,415	41,263,210
티이엠씨 (425040)	7,570	80	1.07	7,520	7,640	7,380	112,022	846,360,525
티에프이 (425420)	38,550	300	.78	38,250	39,200	37,800	166,362	6,449,713,300
시지트로닉스 (429270)	5,990	-10	-.17	5,960	6,070	5,930	13,907	83,034,600
한싹 (430690)	5,170	40	.78	5,200	5,200	5,080	81,690	419,680,040
케이쓰리아이 (431190)	4,875	-120	-2.4	5,080	5,080	4,870	143,577	708,636,885
와이랩 (432430)	5,150	-180	-3.38	5,320	5,320	5,150	29,053	150,819,915
케이엔에스 (432470)	10,620	110	1.05	10,510	10,690	10,450	14,150	149,684,450
퀄리타스반도체 (432720)	13,020	500	3.99	13,450	13,670	12,930	156,092	2,066,077,890
엠에프씨 (432980)	3,795	40	1.07	3,745	3,830	3,730	6,700	25,130,321
모니터랩 (434480)	4,185	-5	-.12	4,165	4,235	4,145	50,276	209,868,645
에르코스 (435570)	11,750	-350	-2.89	12,000	12,100	11,650	39,836	470,125,330
삼현 (437730)	15,000	600	4.17	14,560	15,000	14,500	525,523	7,724,065,140
버넥트 (438700)	4,025	-55	-1.35	4,085	4,115	3,985	13,282	53,345,060
마녀공장 (439090)	16,090	-100	-.62	16,310	16,310	16,040	21,483	346,337,675
블루엠텍 (439580)	5,910	160	2.78	5,760	5,980	5,710	1,469,919	8,621,949,130
파두 (440110)	16,300	970	6.33	15,900	16,750	15,600	516,402	8,441,790,640
HB인베스트먼트 (440290)	2,160	10	.47	2,165	2,165	2,135	17,864	38,381,598
오픈놀 (440320)	4,730	5	.11	4,725	4,785	4,640	19,426	91,753,941
파인엠텍 (441270)	13,250	-590	-4.26	13,840	13,900	12,910	2,939,169	39,037,733,975
IBKS제21호스팩 (442770)	2,140	25	1.18	2,145	2,150	2,120	20,184	43,122,415
미래에셋드림스팩1호 (442900)	10,460	20	.19	10,440	10,460	10,430	109,783	1,146,832,285
레뷰코퍼레이션 (443250)	11,110	-160	-1.42	11,270	11,270	11,100	7,643	85,122,830
에스피소프트 (443670)	6,180	140	2.32	6,100	6,220	6,080	26,248	161,830,950
심플랫폼 (444530)	10,930	860	8.54	10,090	11,590	10,090	828,189	9,169,872,920
유안타제11호스팩 (444920)	2,065	5	.24	2,070	2,070	2,055	932	1,920,110
에이직랜드 (445090)	29,000	800	2.84	28,700	29,850	28,650	42,363	1,238,374,550
퓨릿 (445180)	6,430	50	.78	6,390	6,500	6,380	32,579	209,954,005
큐리옥스바이오시스템즈 (445680)	46,500	2900	6.65	43,600	47,900	42,950	249,534	11,460,392,150
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,890	0	0	3,890	3,950	3,880	67,561	264,393,171
하나26호스팩 (446750)	2,100	0	0	2,105	2,110	2,100	29,598	62,304,610
지슨 (446840)	2,100	80	3.96	2,025	2,175	1,995	1,005,049	2,099,916,488
에코아이 (448280)	14,620	-240	-1.62	14,800	14,930	14,520	47,310	694,979,530
하나27호스팩 (448370)	2,085	-10	-.48	2,085	2,100	2,085	9,943	20,779,230
코츠테크놀로지 (448710)	19,350	-250	-1.28	19,600	19,850	19,210	78,707	1,526,884,695
삼성스팩8호 (448740)	10,540	20	.19	10,520	10,550	10,520	64,417	678,766,115
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,125	-5	-.23	2,110	2,140	2,105	89,640	189,993,225
한국피아이엠 (448900)	11,990	530	4.62	11,550	12,550	11,470	100,889	1,212,642,175
유안타제13호스팩 (449020)	2,110	5	.24	2,105	2,112	2,105	74,724	157,604,998
하이제8호스팩 (450050)	2,075	5	.24	2,075	2,075	2,065	2,425	5,016,180
하스 (450330)	6,920	20	.29	6,900	6,990	6,880	14,631	101,153,690
인스웨이브 (450520)	4,125	135	3.38	4,025	4,185	4,005	217,396	892,592,491
유안타제14호스팩 (450940)	2,070	10	.49	2,060	2,070	2,060	1,007	2,074,430
아스테라시스 (450950)	11,030	420	3.96	10,740	11,180	10,510	136,198	1,490,011,435
아이엠티 (451220)	10,020	0	0	10,050	10,200	9,900	37,726	379,281,585
삐아 (451250)	9,600	-50	-.52	9,750	9,750	9,590	13,820	133,217,900
엔에이치스팩29호 (451700)	2,070	5	.24	2,067	2,072	2,065	45,517	94,101,168
컨텍 (451760)	8,540	40	.47	8,500	8,580	8,360	19,622	166,558,680
제이엔비 (452160)	8,080	240	3.06	8,010	8,700	8,010	837,746	7,015,828,520
한빛레이저 (452190)	4,670	20	.43	4,615	4,750	4,615	90,942	427,061,822
민테크 (452200)	3,080	-105	-3.3	3,260	3,260	3,050	53,717	166,518,741
한선엔지니어링 (452280)	8,010	-240	-2.91	8,250	8,250	8,010	183,926	1,491,101,275
캡스톤파트너스 (452300)	3,060	-60	-1.92	3,135	3,135	3,060	17,943	55,344,845
이닉스 (452400)	10,560	-110	-1.03	10,700	10,770	10,410	42,755	450,510,870
사피엔반도체 (452430)	28,450	-800	-2.74	29,400	29,700	28,400	24,384	705,656,725
피아이이 (452450)	7,950	130	1.66	7,910	8,110	7,840	207,032	1,650,928,560
상상인제4호스팩 (452670)	2,045	0	0	2,040	2,047	2,040	5,827	11,916,742
신한제11호스팩 (452980)	2,035	0	0	2,035	2,040	2,035	17,733	36,130,966
그리드위즈 (453450)	17,750	-120	-.67	17,880	18,240	17,700	14,547	259,070,950
에이에스텍 (453860)	21,450	300	1.42	21,350	21,650	20,750	66,801	1,418,197,100
하나29호스팩 (454640)	2,085	5	.24	2,085	2,085	2,070	10	20,775
하나28호스팩 (454750)	2,350	5	.21	2,370	2,390	2,335	49,069	115,136,651
케이지에이 (455180)	5,660	-50	-.88	5,690	5,740	5,630	116,354	659,282,975
KB제25호스팩 (455250)	2,100	5	.24	2,105	2,105	2,075	31,308	65,221,000
한화플러스제4호스팩 (455310)	2,045	-10	-.49	2,045	2,045	2,045	1,179	2,411,055
엔젤로보틱스 (455900)	21,900	100	.46	21,750	22,050	21,600	24,710	540,472,425
에스케이증권제9호스팩 (455910)	2,065	0	0	2,065	2,065	2,065	3,693	7,626,045
아이씨티케이 (456010)	11,550	110	.96	11,500	11,900	11,500	62,469	725,387,920
이엔셀 (456070)	11,300	350	3.2	11,000	11,350	10,890	45,399	509,354,570
지투지바이오 (456160)	144,300	-4400	-2.96	150,100	150,500	143,100	150,371	21,946,537,500
교보14호스팩 (456490)	2,165	0	0	2,170	2,170	2,145	926	1,990,100
한켐 (457370)	9,450	-100	-1.05	9,630	9,640	9,370	87,422	829,449,800
우진엔텍 (457550)	25,150	0	0	25,300	25,300	24,600	66,658	1,664,658,150
벡트 (457600)	2,955	-30	-1.01	2,990	2,995	2,950	13,081	38,741,370
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,070	-15	-.72	2,070	2,070	2,070	223	461,610
한국제12호스팩 (458610)	2,130	10	.47	2,140	2,140	2,105	104	219,190
성우 (458650)	12,420	-140	-1.11	12,560	12,660	12,410	21,056	263,391,210
씨어스테크놀로지 (458870)	64,600	3900	6.43	60,700	66,500	60,700	204,714	13,107,235,450
위츠 (459100)	6,470	50	.78	6,520	6,550	6,410	25,879	167,386,625
나우로보틱스 (459510)	18,410	700	3.95	17,710	18,930	17,350	884,902	16,110,167,925
아이빔테크놀로지 (460470)	3,020	5	.17	3,085	3,085	2,995	18,170	54,932,155
에스엠씨지 (460870)	6,440	20	.31	6,480	6,490	6,330	109,998	705,148,155
현대힘스 (460930)	28,450	1300	4.79	27,000	30,650	26,100	8,006,839	233,571,234,950
피앤에스로보틱스 (460940)	14,310	60	.42	14,250	14,400	14,140	47,560	679,834,660
아이엠비디엑스 (461030)	9,390	20	.21	9,420	9,440	9,160	210,667	1,958,233,505
아이스크림미디어 (461300)	20,150	-150	-.74	20,600	20,600	20,000	11,165	224,814,900
에이치엠씨제6호스팩 (462020)	2,040	-10	-.49	2,040	2,055	2,040	558	1,141,080
뉴키즈온 (462310)	7,900	-230	-2.83	8,190	8,430	7,900	437,185	3,570,012,685
이노스페이스 (462350)	15,080	260	1.75	14,880	15,130	14,380	19,152	286,497,150
라메디텍 (462510)	6,980	-300	-4.12	7,300	7,330	6,950	127,584	899,542,790
더즌 (462860)	4,670	-110	-2.3	4,845	4,845	4,625	1,386,252	6,512,577,523
아이지넷 (462980)	2,420	10	.41	2,400	2,450	2,390	80,624	195,289,610
뉴엔AI (463020)	22,200	-600	-2.63	23,050	23,050	22,150	94,882	2,119,363,150
모티브링크 (463480)	8,790	10	.11	8,810	8,870	8,730	25,642	224,924,960
에스오에스랩 (464080)	10,270	-60	-.58	10,450	10,490	10,180	105,134	1,078,641,375
티디에스팜 (464280)	10,120	-30	-.3	10,190	10,190	10,070	14,914	150,849,170
한국제13호스팩 (464440)	2,115	-10	-.47	2,115	2,115	2,110	242	511,755
아이언디바이스 (464500)	3,085	-45	-1.44	3,185	3,200	2,990	63,484	197,572,170
닷밀 (464580)	2,820	5	.18	2,855	2,870	2,790	81,225	229,046,112
KB제27호스팩 (464680)	2,035	5	.25	2,035	2,035	2,025	39,797	80,796,352
교보15호스팩 (465320)	2,265	0	0	2,320	2,320	2,265	9,697	22,074,185
인스피언 (465480)	6,270	70	1.13	6,170	6,280	6,170	13,560	84,451,810
클로봇 (466100)	20,550	350	1.73	20,300	20,950	19,950	2,313,314	47,205,910,280
사이냅소프트 (466410)	14,000	170	1.23	13,830	14,200	13,830	28,472	400,042,500
엔에이치스팩30호 (466910)	2,045	10	.49	2,035	2,050	2,035	71,699	146,524,802
IBKS제23호스팩 (467930)	2,170	-10	-.46	2,195	2,195	2,165	28	60,855
프로티나 (468530)	26,100	1500	6.1	24,300	27,900	23,250	5,852,483	150,591,631,950
유진스팩10호 (468760)	2,100	0	0	2,090	2,100	2,090	435	913,425
IBKS제24호스팩 (469480)	2,140	0	0	2,130	2,140	2,130	12	25,630
아이비젼웍스 (469750)	1,377	23	1.7	1,390	1,542	1,370	8,765,187	12,843,221,825
하나30호스팩 (469880)	2,045	-5	-.24	2,050	2,060	2,035	24,121	49,221,245
하나31호스팩 (469900)	2,050	10	.49	2,040	2,050	2,035	1,235	2,516,905
대신밸런스제17호스팩 (471050)	2,150	5	.23	2,140	2,150	2,140	434	930,985
셀로맥스사이언스 (471820)	5,960	100	1.71	5,860	6,180	5,860	55,052	331,342,995
신영스팩10호 (472220)	2,155	-5	-.23	2,150	2,170	2,150	658	1,420,830
에스케이증권제11호스팩 (472230)	2,035	5	.25	2,015	2,035	2,015	282	568,250
폰드그룹 (472850)	10,510	340	3.34	10,280	10,760	10,100	100,105	1,056,948,715
에스케이증권제12호스팩 (473000)	2,050	-5	-.24	2,045	2,055	2,045	2,552	5,218,905
유안타제15호스팩 (473050)	2,015	5	.25	2,010	2,020	2,010	38,658	77,895,725
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,035	-5	-.25	2,035	2,040	2,030	1,728	3,513,717
노머스 (473980)	32,200	-250	-.77	32,700	33,450	31,900	129,353	4,213,317,075
루미르 (474170)	7,550	-50	-.66	7,620	7,640	7,520	37,717	285,911,880
유안타제16호스팩 (474490)	2,010	10	.5	2,000	2,010	2,000	7,569	15,176,261
RF시스템즈 (474610)	4,520	70	1.57	4,450	4,555	4,420	126,333	566,872,219
링크솔루션 (474650)	23,050	-300	-1.28	23,500	23,500	22,250	54,091	1,229,622,700
신한제12호스팩 (474660)	2,070	0	0	2,055	2,100	2,055	10,311	21,596,080
신한제13호스팩 (474930)	2,100	-20	-.94	2,110	2,120	2,095	9,843	20,733,525
엔알비 (475230)	12,720	190	1.52	12,470	12,850	12,290	202,758	2,553,008,125
하나32호스팩 (475240)	2,100	0	0	2,100	2,120	2,095	192	403,560
하나33호스팩 (475250)	2,070	-20	-.96	2,090	2,095	2,070	15,853	32,868,220
씨메스 (475400)	26,550	1450	5.78	25,750	27,300	25,200	752,672	19,798,537,025
키스트론 (475430)	5,000	260	5.49	4,780	5,130	4,750	405,170	2,001,109,439
미트박스 (475460)	10,690	250	2.39	10,650	10,910	10,500	97,973	1,046,649,495
에이럭스 (475580)	11,580	350	3.12	11,200	11,920	11,100	3,451,947	40,006,204,900
에스켐 (475660)	6,040	-110	-1.79	6,130	6,190	5,930	68,961	414,338,015
오름테라퓨틱 (475830)	30,700	-250	-.81	30,500	31,150	29,900	231,356	7,029,623,075
토모큐브 (475960)	48,400	100	.21	47,700	49,500	47,100	228,454	11,030,098,650
오가노이드사이언스 (476040)	37,600	950	2.59	37,100	38,050	36,400	275,041	10,226,073,325
온코닉테라퓨틱스 (476060)	33,350	2800	9.17	30,300	35,550	29,600	3,817,396	126,529,193,425
M83 (476080)	12,660	-20	-.16	12,550	12,870	12,550	47,617	606,437,540
에이치엠씨제7호스팩 (477340)	2,005	5	.25	1,999	2,005	1,999	9,998	19,996,015
미래에셋비전스팩4호 (477380)	2,025	0	0	2,025	2,035	2,025	3,085	6,261,225
미래에셋비전스팩5호 (477470)	2,075	-5	-.24	2,070	2,075	2,065	194	400,885
DB금융스팩12호 (477760)	2,070	0	0	2,060	2,070	2,060	31	64,090
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,005	2,000	1,651	3,309,500
KB제29호스팩 (478390)	2,070	-5	-.24	2,065	2,070	2,065	200	413,693
미래에셋비전스팩6호 (478440)	2,030	5	.25	2,025	2,030	2,015	1,598	3,238,159
블랙야크아이앤씨 (478560)	3,765	-25	-.66	3,790	3,810	3,760	7,282	27,534,747
대신밸런스제18호스팩 (478780)	2,205	35	1.61	2,190	2,230	2,185	264,975	584,524,636
한국제15호스팩 (479880)	2,032	7	.35	2,025	2,050	2,025	2,179	4,418,281
위너스 (479960)	12,360	-90	-.72	12,460	12,510	12,330	3,351	41,660,480
에이유브랜즈 (481070)	21,200	0	0	21,600	21,750	20,850	11,238	238,376,275
엔에이치스팩31호 (481890)	2,035	-5	-.25	2,035	2,045	2,030	6,807	13,862,825
교보16호스팩 (482520)	2,020	-10	-.49	2,030	2,030	2,020	21,276	42,998,990
삼양엔씨켐 (482630)	16,020	420	2.69	15,980	16,220	15,810	68,788	1,103,612,850
미래에셋비전스팩7호 (482680)	2,005	5	.25	2,000	2,005	2,000	114	228,088
대신밸런스제19호스팩 (482690)	2,102	12	.57	2,095	2,102	2,085	16,546	34,722,301
도우인시스 (484120)	32,500	-150	-.46	32,650	32,950	31,950	54,192	1,749,246,050
하나34호스팩 (484130)	2,035	0	0	2,035	2,050	2,030	2,318	4,722,080
삼양컴텍 (484590)	19,590	120	.62	20,100	20,250	19,220	1,353,839	26,608,606,945
티엑스알로보틱스 (484810)	17,230	3600	26.41	13,880	17,580	13,550	7,246,083	118,254,146,405
KB제30호스팩 (486630)	2,030	5	.25	2,025	2,050	2,025	9,009	18,391,245
신한제14호스팩 (487360)	2,030	-5	-.25	2,030	2,030	2,025	543	1,099,840
키움제10호스팩 (487720)	2,075	-10	-.48	2,070	2,075	2,070	6,890	14,270,190
신한제15호스팩 (487830)	2,025	5	.25	2,020	2,025	2,015	596	1,203,900
유진스팩11호 (488060)	2,030	0	0	2,030	2,030	2,025	474	962,090
교보17호스팩 (489210)	2,045	0	0	2,040	2,050	2,040	188	384,070
바이오비쥬 (489460)	15,910	-30	-.19	15,810	16,040	15,600	123,888	1,957,527,080
키움제11호스팩 (489480)	2,075	-5	-.24	2,065	2,080	2,065	1,532	3,163,205
엘케이켐 (489500)	18,550	480	2.66	18,070	18,810	18,070	44,776	830,894,270
디비금융제13호스팩 (489730)	2,010	0	0	2,010	2,015	2,005	16,651	33,468,950
KB제31호스팩 (492220)	2,005	0	0	2,000	2,005	2,000	7,330	14,665,315
유안타제17호스팩 (493790)	1,999	-1	-.05	1,998	2,005	1,998	27,067	54,146,193
신한제16호스팩 (496070)	2,005	5	.25	2,000	2,005	2,000	4,432	8,883,360
한화플러스제5호스팩 (498390)	2,005	5	.25	2,000	2,010	2,000	22,440	44,964,230
글로벌에스엠 (900070)	461	5	1.1	456	473	454	41,584	19,100,341
애머릿지 (900100)	768	-3	-.39	765	800	760	316,984	246,586,264
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	590	-1	-.17	592	614	585	94,323	56,089,475
크리스탈신소재 (900250)	840	16	1.94	824	860	824	1,049,210	883,886,982
로스웰 (900260)	1,041	14	1.36	1,042	1,042	1,016	69,476	71,970,605
헝셩그룹 (900270)	234	0	0	237	247	234	4,417,249	1,048,594,622
GRT (900290)	3,060	-15	-.49	3,080	3,100	3,035	148,699	454,847,228
오가닉티코스메틱 (900300)	366	18	5.17	431	452	363	29,346,167	11,586,566,719
컬러레이 (900310)	703	1	.14	702	710	700	18,282	12,853,207
윙입푸드 (900340)	1,105	-6	-.54	1,111	1,135	1,100	127,892	141,552,401
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,380	-300	-2.37	12,740	12,740	12,280	66,206	824,671,480
코오롱티슈진 (950160)	42,400	2650	6.67	39,750	42,800	39,400	610,998	25,429,170,350
JTC (950170)	6,580	-90	-1.35	6,770	6,770	6,460	108,067	710,210,010
고스트스튜디오 (950190)	9,390	60	.64	9,490	9,490	9,320	13,080	122,709,100
소마젠 (950200)	3,935	20	.51	3,925	3,980	3,885	18,287	71,754,035
네오이뮨텍 (950220)	889	-31	-3.37	914	919	886	1,606,600	1,446,119,946

Leave a Comment 응답 취소