KOSDAQ 일별 조회 데이터 [1804] (2025-09-08)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	199,000	-1000	-.5	202,000	205,000	198,200	95,498	19,196,387,200
중앙에너비스 (000440)	14,330	90	.63	14,180	14,380	14,150	3,973	56,657,510
디비금융제14호스팩 (0004Y0)	2,005	0	0	2,005	2,005	1,998	17,071	34,179,073
에스엔시스 (0008Z0)	51,200	1900	3.85	50,200	51,800	49,850	331,828	16,863,707,350
신라섬유 (001000)	1,862	-32	-1.69	1,882	1,882	1,862	17,510	32,783,095
제이피아이헬스케어 (0010V0)	17,410	1010	6.16	16,650	17,440	16,650	346,245	5,932,553,125
안국약품 (001540)	7,700	-20	-.26	7,850	7,850	7,680	10,742	83,255,840
무림SP (001810)	1,596	10	.63	1,586	1,607	1,573	8,150	12,899,783
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,535	-70	-1.52	4,575	4,600	4,500	26,106	118,436,270
삼일기업공사 (002290)	3,410	30	.89	3,380	3,415	3,360	24,733	83,862,605
한탑 (002680)	729	-14	-1.88	738	743	729	49,367	36,087,481
신신제약 (002800)	5,710	10	.18	5,700	5,730	5,650	24,876	141,530,865
선광 (003100)	19,610	-20	-.1	19,630	19,680	19,530	5,977	117,057,410
대주산업 (003310)	1,710	3	.18	1,708	1,713	1,692	92,276	157,249,394
하림지주 (003380)	8,160	70	.87	8,100	8,240	8,030	234,763	1,916,592,025
KB제32호스팩 (0037T0)	2,005	6	.3	1,999	2,005	1,998	31,231	62,479,306
에이스침대 (003800)	28,150	50	.18	28,150	28,400	28,050	7,053	198,918,200
교보18호스팩 (0041B0)	2,015	10	.5	2,000	2,015	2,000	110,057	220,759,955
엘에스스팩1호 (0041J0)	2,005	5	.25	2,000	2,005	2,000	25,228	50,505,603
하나35호스팩 (0041L0)	1,997	2	.1	1,995	2,000	1,988	49,514	98,889,224
삼성스팩10호 (0044K0)	1,987	0	0	1,987	1,988	1,983	190,828	378,993,815
한국가구 (004590)	5,170	-40	-.77	5,210	5,300	5,110	44,483	230,300,300
창해에탄올 (004650)	10,040	100	1.01	9,990	10,070	9,940	17,283	172,940,830
대륙제관 (004780)	3,790	0	0	3,785	3,790	3,765	3,262	12,362,341
동국산업 (005160)	3,070	-10	-.32	3,080	3,105	3,060	152,271	468,333,871
동진쎄미켐 (005290)	29,250	500	1.74	28,950	29,300	28,800	175,929	5,124,151,625
푸드웰 (005670)	7,610	350	4.82	7,260	7,670	7,260	134,345	1,007,470,565
대원산업 (005710)	12,030	-120	-.99	12,150	12,340	11,920	23,950	288,596,900
한일사료 (005860)	3,475	30	.87	3,445	3,485	3,435	137,689	477,033,735
매일홀딩스 (005990)	10,900	-160	-1.45	11,060	11,100	10,820	7,137	78,052,420
국영지앤엠 (006050)	1,289	12	.94	1,286	1,313	1,274	166,930	216,347,194
피제이전자 (006140)	5,200	0	0	5,170	5,200	5,120	44,630	229,817,690
동구바이오제약 (006620)	5,170	70	1.37	5,090	5,180	5,080	72,783	374,739,050
서부T&D (006730)	10,270	-90	-.87	10,380	10,420	10,100	522,571	5,343,053,850
보성파워텍 (006910)	3,955	70	1.8	3,860	3,970	3,800	2,272,404	8,841,049,198
모헨즈 (006920)	3,180	0	0	3,180	3,235	3,135	124,450	394,987,545
푸른저축은행 (007330)	9,930	-20	-.2	9,900	10,000	9,750	20,916	207,339,180
진양제약 (007370)	5,810	0	0	5,800	5,860	5,770	38,003	220,709,190
네이처셀 (007390)	22,300	1100	5.19	21,500	22,800	21,350	894,167	19,805,084,450
와이엠 (007530)	2,745	10	.37	2,710	2,775	2,710	12,721	34,889,980
대원 (007680)	4,555	30	.66	4,610	4,610	4,470	4,161	18,941,770
소노스퀘어 (007720)	830	-10	-1.19	840	852	829	93,212	77,700,386
한일화학 (007770)	9,140	-40	-.44	9,110	9,210	9,040	1,886	17,129,980
에스엠코어 (007820)	4,360	-125	-2.79	4,515	4,515	4,350	980,821	4,321,367,114
원풍물산 (008290)	551	8	1.47	542	560	537	369,362	200,789,547
원풍 (008370)	4,415	0	0	4,415	4,475	4,405	3,630	16,024,195
부스타 (008470)	3,955	0	0	3,955	3,975	3,950	6,555	25,925,509
대동기어 (008830)	16,290	-60	-.37	16,230	16,420	16,170	22,631	367,717,615
삼아제약 (009300)	17,140	-10	-.06	17,150	17,200	16,950	6,320	107,810,560
포스코엠텍 (009520)	12,800	90	.71	12,660	12,860	12,650	61,654	787,542,695
삼보산업 (009620)	1,832	10	.55	1,825	1,858	1,810	167,496	306,107,665
이렘 (009730)	913	-24	-2.56	939	939	911	465,335	427,750,564
엠에스씨 (009780)	9,470	60	.64	9,480	9,490	9,300	89,121	835,877,160
대한광통신 (010170)	1,277	-62	-4.63	1,339	1,339	1,256	3,952,873	5,093,325,457
흥국 (010240)	5,170	30	.58	5,120	5,190	5,120	4,518	23,228,100
아이티센엔텍 (010280)	1,098	38	3.58	1,059	1,106	1,036	539,064	581,956,910
오리콤 (010470)	6,070	-40	-.65	6,110	6,110	5,980	23,477	141,772,170
경동제약 (011040)	5,970	40	.67	5,920	6,000	5,910	39,906	237,722,210
형지I&C (011080)	783	6	.77	777	806	761	397,593	311,749,262
유니크 (011320)	3,900	-30	-.76	3,930	3,930	3,830	28,917	112,193,155
서한 (011370)	935	-6	-.64	947	949	930	155,980	146,037,442
세보엠이씨 (011560)	12,500	50	.4	12,420	12,580	12,410	13,915	174,219,420
뉴인텍 (012340)	485	-4	-.82	489	489	481	53,153	25,744,779
원일특강 (012620)	8,970	120	1.36	8,850	8,970	8,780	19,563	174,011,090
리드코프 (012700)	4,100	20	.49	4,100	4,115	4,070	55,650	227,612,348
신일제약 (012790)	6,300	10	.16	6,300	6,360	6,290	24,754	156,373,610
모베이스전자 (012860)	1,398	2	.14	1,400	1,403	1,390	93,336	130,169,255
하이록코리아 (013030)	36,350	850	2.39	35,500	39,000	35,300	494,690	18,215,914,500
동원개발 (013120)	2,835	35	1.25	2,810	2,840	2,785	28,021	79,029,110
아진산업 (013310)	3,345	-80	-2.34	3,420	3,420	3,305	406,536	1,356,359,281
THE CUBE& (013720)	1,079	-22	-2	1,144	1,165	1,077	256,717	285,128,071
스페코 (013810)	2,765	25	.91	2,800	2,800	2,740	30,746	84,829,275
아가방컴퍼니 (013990)	5,040	55	1.1	4,995	5,050	4,800	106,785	533,880,467
메디앙스 (014100)	2,045	-5	-.24	2,030	2,045	2,025	5,984	12,181,385
원익큐브 (014190)	1,517	17	1.13	1,502	1,518	1,500	76,186	115,142,485
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,571	12	.77	1,560	1,581	1,554	91,152	142,885,737
고려제약 (014570)	4,580	0	0	4,600	4,600	4,545	29,828	136,544,355
성광벤드 (014620)	35,350	350	1	35,000	35,500	34,600	220,991	7,747,090,525
오리엔탈정공 (014940)	10,900	2100	23.86	8,780	11,070	8,740	17,329,112	173,557,236,945
삼륭물산 (014970)	7,610	0	0	7,550	7,740	7,510	44,708	343,182,605
코콤 (015710)	4,095	40	.99	4,065	4,110	4,030	29,594	120,753,312
성우하이텍 (015750)	5,970	-40	-.67	6,000	6,010	5,900	182,308	1,083,159,630
리더스코스메틱 (016100)	2,420	-30	-1.22	2,460	2,465	2,415	13,825	33,549,485
SGC E&C (016250)	15,010	-60	-.4	15,250	15,340	14,970	2,310	34,678,710
큐캐피탈 (016600)	259	-6	-2.26	265	265	254	461,594	120,016,272
디모아 (016670)	7,270	170	2.39	7,100	7,270	6,870	33,216	234,605,330
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,194	-4	-.33	1,198	1,210	1,191	46,332	55,538,500
신원종합개발 (017000)	2,760	70	2.6	2,715	2,900	2,715	211,680	594,017,399
인터엠 (017250)	1,101	9	.82	1,095	1,106	1,095	30,105	33,085,733
삼현철강 (017480)	4,580	-30	-.65	4,610	4,660	4,565	4,861	22,360,715
세명전기 (017510)	9,430	40	.43	9,400	9,500	9,300	452,474	4,253,101,830
대림제지 (017650)	7,170	0	0	7,170	7,170	7,100	1,498	10,683,930
한국알콜 (017890)	9,150	10	.11	9,140	9,200	9,120	11,615	106,406,730
유니슨 (018000)	999	26	2.67	973	1,010	973	2,721,405	2,692,694,777
진로발효 (018120)	19,140	10	.05	19,130	19,220	19,100	1,020	19,503,050
브이티 (018290)	31,850	200	.63	31,800	32,350	31,500	792,384	25,304,165,750
삼목에스폼 (018310)	22,950	3450	17.69	22,550	23,500	22,450	284,378	6,475,159,350
우진비앤지 (018620)	963	-1	-.1	954	978	954	33,067	32,040,448
서울제약 (018680)	3,265	-10	-.31	3,300	3,310	3,265	3,171	10,395,940
바른손 (018700)	1,112	-16	-1.42	1,128	1,128	1,095	55,682	61,876,033
베뉴지 (019010)	2,445	-5	-.2	2,450	2,495	2,420	21,117	51,708,045
와이지-원 (019210)	5,440	70	1.3	5,320	5,450	5,320	49,621	268,425,520
일지테크 (019540)	4,095	-10	-.24	4,095	4,110	4,060	23,797	97,170,195
SBI인베스트먼트 (019550)	748	-3	-.4	755	759	744	73,216	54,743,143
플루토스 (019570)	313	-2	-.63	315	319	309	133,944	41,950,554
글로본 (019660)	2,905	35	1.22	2,870	2,945	2,850	21,021	60,677,680
서연탑메탈 (019770)	3,815	0	0	3,815	3,850	3,775	10,469	39,782,815
에너토크 (019990)	7,750	-90	-1.15	7,820	7,910	7,730	132,092	1,029,039,030
대신정보통신 (020180)	1,007	-5	-.49	1,014	1,017	1,005	71,084	71,732,635
대동금속 (020400)	6,000	-70	-1.15	6,070	6,070	5,990	2,671	16,068,150
시공테크 (020710)	3,815	5	.13	3,810	3,830	3,800	34,163	130,221,365
대호특수강 (021040)	1,312	66	5.3	1,254	1,345	1,241	78,662	102,159,085
대호특수강우 (021045)	2,755	100	3.77	2,620	2,755	2,620	3,080	8,298,140
에이티넘인베스트 (021080)	2,535	35	1.4	2,500	2,540	2,475	117,693	297,096,033
KCC건설 (021320)	5,360	340	6.77	5,100	5,480	5,030	55,258	291,011,060
한국큐빅 (021650)	2,340	-5	-.21	2,375	2,375	2,335	11,974	28,124,982
메이슨캐피탈 (021880)	299	-4	-1.32	296	305	296	921,288	275,654,247
티케이지애강 (022220)	841	1	.12	839	845	830	71,993	60,573,469
태광 (023160)	27,350	0	0	27,350	27,500	26,600	221,260	5,993,173,250
유진기업 (023410)	3,475	50	1.46	3,460	3,505	3,460	217,635	758,197,575
제이스코홀딩스 (023440)	1,624	0	0	1,619	1,627	1,590	428,681	688,447,482
삼보판지 (023600)	9,500	30	.32	9,500	9,590	9,430	6,983	66,241,440
한국캐피탈 (023760)	774	2	.26	772	776	769	94,125	72,674,336
플레이위드 (023770)	3,970	-50	-1.24	4,020	4,080	3,920	21,954	87,666,806
동일스틸럭스 (023790)	2,800	645	29.93	2,465	2,800	2,370	5,427,502	13,822,428,718
풍국주정 (023900)	9,300	-70	-.75	9,370	9,390	9,290	5,026	46,810,350
대한약품 (023910)	30,200	0	0	30,200	30,300	30,050	9,206	278,070,875
흥구석유 (024060)	12,310	200	1.65	12,110	12,350	12,010	69,833	855,279,975
KB오토시스 (024120)	3,545	40	1.14	3,505	3,545	3,465	11,174	38,945,399
한일단조 (024740)	2,115	15	.71	2,100	2,125	2,090	92,799	195,939,916
유성티엔에스 (024800)	2,400	-15	-.62	2,395	2,415	2,380	15,877	37,935,375
이화전기 (024810)	295	98	49.75	230	310	217	51,282,906	14,055,293,992
세원물산 (024830)	9,770	-120	-1.21	9,900	9,960	9,650	16,157	157,166,880
KBI메탈 (024840)	1,777	7	.4	1,778	1,783	1,757	154,554	274,296,266
HLB이노베이션 (024850)	1,581	-54	-3.3	1,635	1,646	1,580	159,871	257,363,296
케이피에프 (024880)	5,560	-150	-2.63	5,740	5,840	5,490	610,670	3,450,099,135
경창산업 (024910)	1,593	1	.06	1,590	1,595	1,580	31,784	50,534,975
PN풍년 (024940)	4,460	-5	-.11	4,420	4,490	4,420	24,906	111,395,355
삼천리자전거 (024950)	4,650	0	0	4,650	4,665	4,610	54,402	251,992,295
시노펙스 (025320)	6,820	230	3.49	6,620	6,850	6,570	526,041	3,557,434,205
DH오토웨어 (025440)	800	2	.25	798	804	791	125,172	99,681,981
한국선재 (025550)	3,920	45	1.16	3,915	3,990	3,830	1,563,314	6,108,647,764
한국정보통신 (025770)	8,650	0	0	8,650	8,670	8,550	9,474	81,474,570
신라에스지 (025870)	5,560	-80	-1.42	5,640	5,700	5,520	3,721	20,740,630
케이씨피드 (025880)	2,885	50	1.76	2,830	2,905	2,830	86,776	250,048,655
동화기업 (025900)	9,520	340	3.7	9,130	9,590	9,100	81,700	768,377,300
동신건설 (025950)	19,370	2550	15.16	20,150	21,600	18,850	863,739	17,409,327,745
아난티 (025980)	8,680	-70	-.8	8,680	8,780	8,600	778,549	6,758,701,555
제이에스티나 (026040)	3,515	-50	-1.4	3,535	3,555	3,445	282,810	989,284,890
특수건설 (026150)	6,750	90	1.35	6,660	6,850	6,630	46,649	315,648,120
광진실업 (026910)	2,835	-40	-1.39	2,875	2,875	2,835	5,510	15,684,695
서울전자통신 (027040)	212	-1	-.47	218	227	211	178,276	38,494,738
코리아나 (027050)	2,740	75	2.81	2,670	2,770	2,665	277,953	757,411,359
아주IB투자 (027360)	2,135	10	.47	2,120	2,160	2,115	191,221	407,256,092
상보 (027580)	939	3	.32	936	954	932	200,954	189,658,236
팜스토리 (027710)	1,181	-2	-.17	1,183	1,186	1,170	137,625	162,117,263
대성창투 (027830)	1,680	-10	-.59	1,691	1,701	1,680	72,116	121,553,595
휴맥스홀딩스 (028080)	1,881	3	.16	1,878	1,890	1,872	14,419	27,042,384
HLB (028300)	38,750	-1800	-4.44	41,250	41,300	38,400	719,264	28,511,691,700
광무 (029480)	2,680	-135	-4.8	2,815	2,905	2,650	574,092	1,596,766,797
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,000	1350	5.48	25,000	26,400	25,000	306,614	7,901,786,250
원익홀딩스 (030530)	9,340	320	3.55	9,500	9,510	9,070	2,797,307	25,952,816,875
양지사 (030960)	8,310	30	.36	8,220	8,310	8,220	24,216	200,421,440
아이즈비전 (031310)	1,616	-9	-.55	1,628	1,628	1,612	30,175	48,803,155
에스에이엠티 (031330)	2,950	30	1.03	2,935	2,955	2,915	146,097	428,947,036
오스템 (031510)	1,040	-11	-1.05	1,053	1,080	1,030	28,842	30,283,913
디에이치엑스컴퍼니 (031860)	998	117	13.28	885	1,110	885	3,960,292	4,103,420,164
피에스케이홀딩스 (031980)	37,000	500	1.37	36,800	37,100	36,050	148,481	5,448,517,950
아즈텍WB (032080)	1,326	-46	-3.35	1,362	1,372	1,311	38,862	52,659,130
다우데이타 (032190)	16,980	370	2.23	16,750	17,120	16,570	120,428	2,036,752,220
삼일 (032280)	1,394	-1	-.07	1,408	1,408	1,385	33,134	46,179,337
한국파마 (032300)	14,250	10	.07	14,120	14,350	14,120	2,510	35,754,740
케이엠더블유 (032500)	13,820	480	3.6	13,200	13,900	13,180	144,895	1,973,317,625
TJ미디어 (032540)	5,980	0	0	5,980	6,060	5,930	4,527	26,978,870
피델릭스 (032580)	1,206	26	2.2	1,188	1,245	1,173	2,153,618	2,612,648,242
유비케어 (032620)	4,085	85	2.13	3,990	4,095	3,990	145,429	591,101,858
소프트센 (032680)	294	-7	-2.33	298	299	292	773,516	227,963,901
소프트센우 (032685)	6,410	260	4.23	6,200	6,560	6,200	956	5,935,270
삼진 (032750)	4,010	-30	-.74	4,035	4,035	3,965	12,772	50,996,060
엠젠솔루션 (032790)	919	-16	-1.71	935	949	919	63,587	58,836,522
판타지오 (032800)	494	5	1.02	489	497	489	118,851	58,463,160
우리기술 (032820)	4,020	-40	-.99	4,040	4,155	3,955	11,237,354	45,738,303,461
비트컴퓨터 (032850)	5,130	30	.59	5,100	5,170	5,100	43,828	225,329,430
더라미 (032860)	1,492	-38	-2.48	1,531	1,537	1,446	253,835	376,074,730
원익 (032940)	6,920	50	.73	7,030	7,030	6,780	267,590	1,845,172,315
동일기연 (032960)	11,710	330	2.9	11,430	11,820	11,250	15,508	179,470,360
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	864	7	.82	857	865	851	6,625	5,689,156
제룡전기 (033100)	34,300	450	1.33	34,000	34,350	33,750	53,681	1,827,711,600
디지틀조선 (033130)	1,538	13	.85	1,570	1,570	1,524	74,673	114,660,828
엠케이전자 (033160)	8,350	160	1.95	8,190	8,450	8,130	213,621	1,769,745,210
시그네틱스 (033170)	626	-8	-1.26	647	647	622	376,803	238,870,786
모아텍 (033200)	3,250	-50	-1.52	3,300	3,330	3,215	13,006	42,175,122
인성정보 (033230)	2,150	35	1.65	2,120	2,160	2,120	513,332	1,101,013,809
코웰패션 (033290)	2,215	50	2.31	2,165	2,225	2,165	53,818	118,127,865
엠투엔 (033310)	2,110	-45	-2.09	2,125	2,155	2,085	324,242	686,053,388
제이씨현시스템 (033320)	4,980	-40	-.8	5,040	5,090	4,955	162,213	807,735,077
좋은사람들 (033340)	1,959	-35	-1.76	1,982	2,010	1,926	4,043,362	7,900,129,959
동성화인텍 (033500)	34,050	1950	6.07	32,350	34,300	31,900	492,932	16,537,253,050
파라텍 (033540)	1,355	5	.37	1,355	1,370	1,346	73,037	98,939,447
블루콤 (033560)	3,390	0	0	3,365	3,390	3,350	17,477	58,970,620
네패스 (033640)	13,060	340	2.67	12,810	13,190	12,730	111,611	1,441,632,570
피노 (033790)	4,070	-85	-2.05	4,160	4,170	4,070	162,641	667,036,093
티비씨 (033830)	682	0	0	693	693	679	26,622	18,264,669
해성산업 (034810)	8,250	-200	-2.37	8,450	8,450	8,190	20,769	171,494,300
해성산업1우 (03481K)	7,770	-70	-.89	7,880	7,890	7,700	925	7,177,880
조아제약 (034940)	1,198	-63	-5	1,243	1,278	1,174	1,198,474	1,437,840,594
한국기업평가 (034950)	98,300	300	.31	98,000	98,900	98,000	836	82,128,100
그래디언트 (035080)	14,610	-100	-.68	14,790	14,800	14,600	23,693	347,387,360
프럼파스트 (035200)	3,810	5	.13	3,805	3,825	3,750	42,954	162,509,385
골드앤에스 (035290)	388	0	0	389	400	386	213,398	83,095,933
기산텔레콤 (035460)	1,814	33	1.85	1,781	1,819	1,781	72,700	130,907,924
KG이니시스 (035600)	10,100	20	.2	10,120	10,120	10,030	43,048	433,969,875
솔본 (035610)	4,200	20	.48	4,180	4,200	4,135	24,836	103,581,087
바른손이앤에이 (035620)	488	-2	-.41	495	495	484	19,943	9,707,806
CJ ENM (035760)	71,800	-1800	-2.45	70,800	72,100	69,100	97,020	6,856,707,350
이지홀딩스 (035810)	3,840	25	.66	3,815	3,845	3,800	44,429	169,906,674
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	75,600	400	.53	75,700	76,000	74,000	171,230	12,920,425,900
예림당 (036000)	3,210	-85	-2.58	3,295	3,350	3,210	44,715	145,373,220
아비코전자 (036010)	6,800	120	1.8	6,660	6,820	6,610	62,932	424,348,020
케이티알파 (036030)	5,210	30	.58	5,180	5,240	5,090	58,532	300,841,520
위지트 (036090)	717	15	2.14	702	717	701	367,307	261,366,971
서울평가정보 (036120)	2,185	-15	-.68	2,215	2,215	2,165	57,778	125,799,610
에이치엠넥스 (036170)	899	-5	-.55	904	904	890	21,754	19,483,186
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	34,000	600	1.8	33,400	34,050	33,250	11,046	373,645,625
유니셈 (036200)	8,200	250	3.14	8,010	8,260	7,970	657,964	5,345,539,115
오상헬스케어 (036220)	16,360	100	.62	16,350	16,790	16,200	21,424	350,266,080
대성미생물 (036480)	7,700	-80	-1.03	7,700	7,810	7,700	2,083	16,099,770
SFA반도체 (036540)	3,395	110	3.35	3,310	3,425	3,300	492,619	1,665,439,073
KZ정밀 (036560)	15,590	510	3.38	15,080	15,900	15,080	9,469	145,875,115
감성코퍼레이션 (036620)	5,930	90	1.54	5,840	5,980	5,730	586,785	3,444,081,085
세종텔레콤 (036630)	5,180	60	1.17	5,310	5,310	5,110	7,941	40,961,315
HRS (036640)	5,460	-20	-.36	5,460	5,510	5,430	30,660	167,177,080
삼양케이씨아이 (036670)	6,550	10	.15	6,530	6,580	6,520	2,830	18,532,890
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,526	-35	-2.24	1,561	1,561	1,510	405,603	618,593,006
나이스정보통신 (036800)	22,600	-100	-.44	22,500	23,000	22,450	5,091	116,024,700
에프에스티 (036810)	28,000	1350	5.07	27,350	28,100	26,500	444,172	12,224,022,525
솔브레인홀딩스 (036830)	42,650	3900	10.06	42,500	42,950	39,650	286,827	11,821,121,025
진성티이씨 (036890)	12,900	480	3.86	12,410	12,990	12,350	270,141	3,461,980,000
주성엔지니어링 (036930)	27,800	150	.54	27,650	27,850	27,450	142,228	3,938,874,575
파워넷 (037030)	3,100	45	1.47	3,050	3,105	3,010	200,317	613,260,863
파세코 (037070)	5,900	20	.34	5,880	6,040	5,850	29,373	173,722,435
한국팩키지 (037230)	1,991	-1	-.05	1,995	1,999	1,977	17,119	33,986,079
인지디스플레 (037330)	1,455	11	.76	1,449	1,489	1,448	96,114	140,537,490
성도이엔지 (037350)	4,810	30	.63	4,770	4,810	4,750	94,082	450,522,366
EG (037370)	5,690	70	1.25	5,630	5,750	5,620	18,185	103,659,060
우리엔터프라이즈 (037400)	1,124	-2	-.18	1,118	1,133	1,110	53,812	60,280,731
희림 (037440)	4,655	65	1.42	4,590	4,665	4,540	50,004	231,825,011
삼지전자 (037460)	11,190	0	0	11,190	11,240	11,150	13,651	152,813,870
쎄니트 (037760)	1,753	-3	-.17	1,740	1,756	1,730	8,749	15,285,399
엘컴텍 (037950)	885	1	.11	885	914	883	250,897	223,215,160
제일테크노스 (038010)	7,230	0	0	7,220	7,340	7,010	153,144	1,100,072,020
루멘스 (038060)	800	5	.63	795	820	790	101,797	81,362,233
서린바이오 (038070)	6,890	30	.44	6,800	6,910	6,800	11,540	79,297,800
에코플라스틱 (038110)	3,515	30	.86	3,465	3,520	3,410	269,031	934,625,198
마크로젠 (038290)	15,700	80	.51	15,750	15,900	15,500	15,882	250,125,410
레드캡투어 (038390)	11,940	10	.08	12,030	12,030	11,890	17,073	203,815,545
바이오스마트 (038460)	3,070	10	.33	3,080	3,100	3,060	35,113	107,866,959
삼표시멘트 (038500)	3,320	55	1.68	3,325	3,405	3,290	450,652	1,503,244,936
케이바이오 (038530)	261	-4	-1.51	267	267	261	355,029	93,006,161
상상인 (038540)	1,958	12	.62	1,946	1,969	1,931	24,840	48,513,762
위즈코프 (038620)	592	-1	-.17	593	594	588	43,706	25,807,700
에스넷 (038680)	3,815	-5	-.13	3,825	3,865	3,770	43,527	166,142,480
에코바이오 (038870)	3,825	10	.26	3,790	3,870	3,790	44,170	169,323,739
아이에이 (038880)	187	0	0	187	189	184	1,334,335	247,752,952
파인디지털 (038950)	3,280	-15	-.46	3,300	3,375	3,275	2,613	8,605,855
현대에이치티 (039010)	6,980	-50	-.71	7,030	7,280	6,980	97,348	695,039,015
이건홀딩스 (039020)	5,230	50	.97	5,220	5,330	5,150	644,710	3,358,936,135
이오테크닉스 (039030)	208,500	8700	4.35	200,500	209,500	199,500	127,535	26,239,400,100
오스코텍 (039200)	43,000	900	2.14	43,500	43,600	42,000	436,626	18,705,769,325
경남스틸 (039240)	3,040	-10	-.33	3,050	3,070	3,035	57,752	175,914,140
인포뱅크 (039290)	5,820	40	.69	5,810	5,820	5,680	34,179	196,145,380
세중 (039310)	1,497	-13	-.86	1,535	1,550	1,492	23,404	35,485,232
한국경제TV (039340)	5,640	-10	-.18	5,670	5,670	5,570	11,684	65,347,580
케이엘넷 (039420)	2,920	40	1.39	2,880	2,930	2,880	69,984	203,339,900
에스티아이 (039440)	18,430	100	.55	18,400	18,500	18,130	96,106	1,763,729,395
다산네트웍스 (039560)	3,305	-10	-.3	3,310	3,360	3,280	148,105	491,043,129
화성밸브 (039610)	9,430	50	.53	9,380	9,510	9,350	49,084	463,508,430
한국정보공학 (039740)	2,840	20	.71	2,820	2,840	2,795	6,853	19,240,935
오로라 (039830)	22,350	500	2.29	21,500	22,350	21,500	108,271	2,382,867,025
디오 (039840)	17,230	230	1.35	17,000	17,450	17,000	69,957	1,202,576,830
나노엔텍 (039860)	3,495	35	1.01	3,470	3,515	3,460	87,019	303,914,739
폴라리스AI (039980)	2,415	10	.42	2,410	2,450	2,405	407,445	987,674,048
누리플렉스 (040160)	4,450	-135	-2.94	4,585	4,620	4,440	23,735	107,211,580
YTN (040300)	2,805	-5	-.18	2,790	2,830	2,780	36,071	100,972,520
크레오에스지 (040350)	437	22	5.3	414	459	414	2,028,435	888,465,005
정상제이엘에스 (040420)	6,370	-30	-.47	6,440	6,440	6,350	22,416	142,766,140
SG&G (040610)	1,835	1	.05	1,835	1,840	1,818	25,821	47,231,046
아이씨디 (040910)	3,890	-10	-.26	3,935	3,935	3,825	9,405	36,376,910
폴라리스오피스 (041020)	5,600	80	1.45	5,560	5,620	5,510	331,891	1,852,956,110
우리기술투자 (041190)	10,960	-30	-.27	10,980	11,040	10,750	708,041	7,702,127,985
현대에버다임 (041440)	8,060	30	.37	8,000	8,150	7,980	35,645	286,592,460
한국전자인증 (041460)	4,150	50	1.22	4,100	4,170	4,090	74,546	307,987,477
에스엠 (041510)	142,800	2700	1.93	140,100	144,300	138,400	100,421	14,266,253,400
이엘씨 (041520)	7,970	-60	-.75	8,070	8,220	7,970	1,859	14,940,760
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	27,150	100	.37	27,100	27,250	26,950	10,706	289,973,900
폴라리스AI파마 (041910)	6,560	270	4.29	6,320	6,590	6,320	79,311	513,641,560
메디아나 (041920)	5,300	90	1.73	5,190	5,360	5,190	30,372	160,637,490
동아화성 (041930)	6,040	-30	-.49	6,070	6,110	6,010	8,973	54,175,040
코미팜 (041960)	6,980	530	8.22	6,450	7,060	6,420	699,194	4,787,746,565
카페24 (042000)	40,250	900	2.29	39,350	40,700	39,350	113,504	4,570,401,525
케이피엠테크 (042040)	252	0	0	252	255	249	255,945	64,337,656
에스씨디 (042110)	1,381	5	.36	1,377	1,390	1,366	27,733	38,257,771
비츠로테크 (042370)	8,600	280	3.37	8,300	8,770	8,280	438,105	3,766,404,895
네오위즈홀딩스 (042420)	24,500	250	1.03	24,050	24,900	23,850	8,646	210,163,200
링네트 (042500)	4,690	15	.32	4,665	4,700	4,660	26,740	125,109,610
라온시큐어 (042510)	10,000	-90	-.89	10,000	10,040	9,930	23,449	233,933,640
한스바이오메드 (042520)	8,250	660	8.7	7,590	8,780	7,310	144,143	1,161,582,065
새로닉스 (042600)	8,070	70	.88	8,050	8,150	7,960	10,070	80,979,450
상지건설 (042940)	11,560	860	8.04	11,200	12,560	11,150	1,657,168	19,771,377,160
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,706	-54	-3.07	1,760	1,769	1,690	251,367	432,974,843
바텍 (043150)	22,500	-100	-.44	22,700	22,700	22,350	14,768	331,654,200
파루 (043200)	1,123	-5	-.44	1,128	1,135	1,110	273,625	306,855,662
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,086	5	.46	1,088	1,097	1,077	226,436	246,702,271
에쎈테크 (043340)	497	-1	-.2	502	502	490	12,704	6,273,013
디지아이 (043360)	2,325	-75	-3.13	2,370	2,400	2,285	9,079	21,087,305
피에이치에이 (043370)	11,080	-10	-.09	11,060	11,100	10,890	12,188	133,855,380
웰킵스하이텍 (043590)	697	3	.43	694	700	683	53,295	36,698,261
KT지니뮤직 (043610)	2,115	20	.95	2,080	2,120	2,080	36,061	75,808,045
국순당 (043650)	4,500	-15	-.33	4,540	4,540	4,480	14,957	67,274,930
서울리거 (043710)	980	32	3.38	980	984	938	28,794	27,721,654
자연과환경 (043910)	733	37	5.32	715	786	711	7,680,172	5,739,631,816
KD (044180)	767	177	30	603	767	603	19,392,231	14,504,153,237
위닉스 (044340)	5,900	20	.34	6,150	6,160	5,860	19,728	117,046,420
빌리언스 (044480)	406	-26	-6.02	438	458	405	6,978,827	2,937,642,523
태웅 (044490)	36,800	650	1.8	35,900	37,150	35,550	127,117	4,626,945,200
에이치케이 (044780)	1,335	9	.68	1,326	1,340	1,315	8,485	11,229,595
이글벳 (044960)	4,265	5	.12	4,220	4,295	4,220	6,972	29,744,020
에이치엔에스하이텍 (044990)	14,160	310	2.24	14,050	14,300	13,900	19,132	269,049,670
오공 (045060)	2,535	5	.2	2,530	2,565	2,530	8,991	22,829,540
한양이엔지 (045100)	18,950	20	.11	18,930	19,040	18,820	15,064	285,333,950
성우테크론 (045300)	2,975	0	0	2,975	3,010	2,945	16,063	47,680,530
토탈소프트 (045340)	8,630	50	.58	8,550	8,870	8,310	187,059	1,596,268,035
대아티아이 (045390)	4,550	-55	-1.19	4,590	4,620	4,530	621,023	2,834,680,947
정원엔시스 (045510)	987	34	3.57	966	992	953	57,218	55,689,272
크린앤사이언스 (045520)	4,045	20	.5	4,025	4,055	4,020	4,322	17,436,350
에이텍 (045660)	13,010	410	3.25	12,760	13,450	12,760	80,412	1,053,582,220
코아시아 (045970)	5,900	250	4.42	5,650	5,930	5,510	693,635	3,993,661,925
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,645	-60	-1.62	3,705	3,705	3,615	256,312	932,497,407
HLB파나진 (046210)	1,800	-55	-2.96	1,850	1,880	1,800	63,534	115,121,223
백금T&A (046310)	2,720	5	.18	2,715	2,725	2,680	39,686	107,345,905
삼화네트웍스 (046390)	1,489	-15	-1	1,503	1,528	1,484	584,704	873,883,338
KG모빌리언스 (046440)	5,060	20	.4	5,040	5,060	4,990	35,695	179,408,150
서울반도체 (046890)	6,670	20	.3	6,650	6,700	6,610	62,193	414,068,200
우원개발 (046940)	3,385	5	.15	3,370	3,460	3,345	150,909	512,994,451
우리로 (046970)	1,276	1	.08	1,274	1,302	1,261	470,433	603,124,797
한빛소프트 (047080)	1,284	-16	-1.23	1,300	1,315	1,270	34,020	43,685,488
파워로직스 (047310)	4,280	-45	-1.04	4,320	4,320	4,275	58,654	251,492,055
이스트소프트 (047560)	20,750	550	2.72	20,600	21,050	20,450	73,373	1,524,562,175
코데즈컴바인 (047770)	1,976	-24	-1.2	1,971	2,015	1,950	452,126	890,786,182
초록뱀미디어 (047820)	6,270	90	1.46	6,310	6,460	6,090	234,410	1,474,809,560
HLB제약 (047920)	14,160	-640	-4.32	14,970	15,060	14,060	196,466	2,853,078,270
현대바이오 (048410)	5,760	20	.35	5,910	5,920	5,750	419,489	2,436,505,005
유라테크 (048430)	8,220	-20	-.24	8,240	8,270	8,100	12,874	105,233,030
대동스틸 (048470)	3,555	40	1.14	3,515	3,585	3,500	18,245	64,487,135
인트론바이오 (048530)	4,080	-35	-.85	4,105	4,155	4,065	103,990	427,463,346
SM C&C (048550)	1,355	-20	-1.45	1,375	1,380	1,355	271,548	370,589,453
TPC (048770)	1,924	21	1.1	1,926	1,940	1,900	19,276	36,972,543
엔피케이 (048830)	1,111	4	.36	1,115	1,159	1,111	108,467	122,086,987
시너지이노베이션 (048870)	2,885	55	1.94	2,830	2,895	2,790	574,357	1,640,393,262
대원미디어 (048910)	8,950	40	.45	8,980	8,980	8,820	21,695	193,636,805
인탑스 (049070)	14,730	-20	-.14	14,760	14,820	14,700	13,968	206,156,550
기가레인 (049080)	482	0	0	482	484	478	36,473	17,517,407
파인디앤씨 (049120)	897	-7	-.77	905	905	887	25,811	23,134,757
셀루메드 (049180)	617	10	1.65	604	650	598	468,072	289,333,948
코메론 (049430)	11,030	-60	-.54	11,080	11,090	10,910	15,456	169,585,590
SGA (049470)	3,330	440	15.22	2,945	3,430	2,820	9,996,977	31,669,993,088
오픈베이스 (049480)	2,425	-5	-.21	2,435	2,455	2,410	208,276	504,846,592
유아이엘 (049520)	3,235	15	.47	3,205	3,235	3,200	15,290	49,263,984
잉크테크 (049550)	3,100	0	0	3,100	3,175	3,060	9,064	27,922,922
재영솔루텍 (049630)	717	-16	-2.18	737	737	712	954,587	687,082,898
고려신용정보 (049720)	10,370	-10	-.1	10,400	10,400	10,280	33,772	349,406,460
승일 (049830)	8,150	-70	-.85	8,220	8,220	8,120	987	8,040,770
미래컴퍼니 (049950)	14,710	-30	-.2	14,660	15,000	14,660	14,754	218,447,435
쎌바이오텍 (049960)	12,890	10	.08	12,960	12,960	12,790	6,353	81,778,400
비케이홀딩스 (050090)	929	-9	-.96	938	970	927	84,701	79,394,638
캠시스 (050110)	803	-11	-1.35	803	819	795	197,125	157,944,378
ES큐브 (050120)	2,475	5	.2	2,485	2,505	2,435	8,107	19,991,705
에스폴리텍 (050760)	1,612	3	.19	1,600	1,624	1,591	39,975	64,223,448
아세아텍 (050860)	2,095	10	.48	2,085	2,115	2,065	25,691	53,649,510
쏠리드 (050890)	6,620	70	1.07	6,640	6,680	6,530	240,077	1,582,665,010
수산아이앤티 (050960)	10,400	0	0	10,340	10,550	10,310	11,572	120,208,180
지어소프트 (051160)	8,520	100	1.19	8,360	8,520	8,310	38,062	320,804,675
토비스 (051360)	17,700	340	1.96	17,580	18,670	17,200	100,444	1,777,204,400
인터플렉스 (051370)	8,800	80	.92	8,740	8,850	8,720	53,720	471,090,920
피씨디렉트 (051380)	2,235	20	.9	2,215	2,260	2,195	21,575	48,026,395
YW (051390)	3,915	0	0	3,900	3,920	3,900	1,726	6,748,935
나라엠앤디 (051490)	4,155	20	.48	4,155	4,170	4,120	14,110	58,518,675
CJ프레시웨이 (051500)	29,400	400	1.38	29,200	30,700	29,000	43,506	1,303,608,325
큐로홀딩스 (051780)	749	-8	-1.06	757	757	740	33,086	24,799,921
중앙첨단소재 (051980)	2,510	-70	-2.71	2,580	2,580	2,510	843,850	2,143,006,332
에스티큐브 (052020)	7,690	90	1.18	7,690	7,700	7,470	105,082	795,880,460
iMBC (052220)	3,510	-15	-.43	3,550	3,605	3,505	325,750	1,155,129,019
현대바이오랜드 (052260)	4,450	-15	-.34	4,450	4,470	4,400	54,704	242,020,505
오션인더블유 (052300)	2,810	-80	-2.77	2,890	2,890	2,805	51,332	144,980,330
코텍 (052330)	8,770	10	.11	8,720	8,910	8,720	25,507	224,234,355
코나아이 (052400)	49,850	-1150	-2.25	50,800	51,700	49,850	112,097	5,640,161,350
오성첨단소재 (052420)	1,892	35	1.88	1,859	1,970	1,830	28,384,251	54,209,074,659
아이크래프트 (052460)	2,780	-20	-.71	2,785	2,825	2,745	32,543	90,003,065
한네트 (052600)	4,525	25	.56	4,500	4,665	4,480	88,224	400,324,825
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	12,900	-160	-1.23	13,060	13,320	12,750	65,446	853,484,835
아이톡시 (052770)	514	-126	-19.69	616	637	507	3,133,446	1,676,391,915
액토즈소프트 (052790)	6,120	100	1.66	6,060	6,350	6,040	8,589	52,314,500
아이앤씨 (052860)	2,330	170	7.87	2,180	2,395	2,170	279,369	640,964,819
KX하이텍 (052900)	908	-13	-1.41	912	921	903	64,807	58,879,225
바이넥스 (053030)	18,000	370	2.1	19,040	19,200	17,920	1,506,750	27,738,085,765
지에스이 (053050)	2,730	0	0	2,715	2,745	2,700	43,564	118,810,482
세동 (053060)	1,426	-68	-4.55	1,494	1,494	1,426	84,014	122,104,279
케이엔솔 (053080)	10,850	40	.37	10,830	10,850	10,770	8,757	94,728,410
프리엠스 (053160)	8,150	0	0	8,140	8,330	8,070	16,547	136,099,865
금강철강 (053260)	4,055	35	.87	3,975	4,105	3,970	4,929	20,001,050
구영테크 (053270)	2,215	-15	-.67	2,215	2,235	2,205	23,779	52,738,918
예스24 (053280)	3,870	0	0	3,870	3,895	3,830	35,838	138,885,062
NE능률 (053290)	2,160	5	.23	2,150	2,180	2,130	23,005	49,414,637
한국정보인증 (053300)	6,890	40	.58	6,800	6,910	6,790	116,175	797,177,475
이니텍 (053350)	9,500	240	2.59	9,300	9,590	9,150	105,312	987,712,825
세코닉스 (053450)	5,820	-130	-2.18	5,950	6,000	5,650	78,753	460,093,195
웹케시 (053580)	13,490	170	1.28	13,520	13,560	13,310	32,714	440,108,085
프로텍 (053610)	27,850	700	2.58	27,250	27,950	27,250	18,657	516,485,675
태양 (053620)	6,580	-70	-1.05	6,660	6,660	6,570	1,009	6,680,130
삼보모터스 (053700)	4,150	-25	-.6	4,175	4,210	4,120	37,360	155,168,580
안랩 (053800)	60,400	400	.67	60,300	60,900	59,900	12,481	753,779,250
경남제약 (053950)	617	-1	-.16	618	623	611	79,462	49,005,924
오상자이엘 (053980)	3,480	40	1.16	3,440	3,485	3,415	23,805	82,378,025
한국컴퓨터 (054040)	5,030	35	.7	4,995	5,050	4,975	32,236	161,645,755
농우바이오 (054050)	8,460	120	1.44	8,340	8,480	8,330	18,423	155,378,920
삼진엘앤디 (054090)	836	-8	-.95	844	854	835	63,814	53,985,275
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,480	100	1.36	7,360	7,550	7,310	74,713	557,172,440
비츠로시스 (054220)	373	-14	-3.62	387	393	360	1,616,166	600,073,725
팬스타엔터프라이즈 (054300)	841	-31	-3.56	859	883	820	1,520,750	1,291,713,054
케이피티유 (054410)	3,415	0	0	3,415	3,485	3,415	4,315	14,810,483
텔레칩스 (054450)	12,550	150	1.21	12,790	12,800	12,480	23,358	293,504,550
삼영엠텍 (054540)	12,750	1100	9.44	12,060	12,750	12,060	1,932,851	24,022,423,800
APS (054620)	4,800	145	3.11	4,655	4,840	4,595	34,774	163,805,655
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,010	80	1.15	6,940	7,020	6,900	24,864	173,201,190
키이스트 (054780)	4,375	105	2.46	4,260	4,465	4,255	161,165	706,128,666
아이디스홀딩스 (054800)	11,880	-50	-.42	11,920	12,080	11,830	6,036	71,916,190
한컴위드 (054920)	4,520	115	2.61	4,465	4,550	4,450	301,284	1,358,394,800
유신 (054930)	22,700	-400	-1.73	23,100	23,150	22,650	11,538	263,332,675
엑사이엔씨 (054940)	714	-4	-.56	717	717	697	95,580	67,674,262
제이브이엠 (054950)	33,800	1200	3.68	32,600	34,000	32,250	210,866	7,053,685,725
유진로봇 (056080)	10,720	320	3.08	10,450	11,200	10,320	2,515,892	27,192,122,150
시지메드텍 (056090)	1,093	9	.83	1,085	1,118	1,082	590,907	646,110,110
에스에프에이 (056190)	23,000	200	.88	23,000	23,000	22,650	41,403	944,817,750
코위버 (056360)	5,050	0	0	5,050	5,070	5,010	17,011	85,673,550
신화인터텍 (056700)	1,872	-38	-1.99	1,909	1,910	1,872	57,315	107,699,364
CNT85 (056730)	749	2	.27	747	750	740	2,174	1,622,448
YBM넷 (057030)	3,300	0	0	3,300	3,300	3,270	19,114	62,973,240
옴니시스템 (057540)	834	-11	-1.3	845	851	813	741,209	612,406,390
티사이언티픽 (057680)	1,136	39	3.56	1,097	1,145	1,086	340,694	383,470,075
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,975	-24	-1.2	1,999	2,005	1,972	31,535	62,498,582
KNN (058400)	729	-2	-.27	731	731	724	93,988	68,305,651
한주에이알티 (058450)	1,086	26	2.45	1,055	1,090	1,049	61,309	65,898,516
리노공업 (058470)	48,950	2750	5.95	46,800	49,200	46,800	782,242	37,847,823,250
에스피지 (058610)	27,500	500	1.85	27,350	27,750	27,000	232,683	6,380,931,650
엠게임 (058630)	5,880	-20	-.34	5,870	5,930	5,780	70,680	414,054,445
CMG제약 (058820)	1,926	25	1.32	1,895	1,965	1,895	509,876	987,680,932
엠로 (058970)	41,950	550	1.33	41,250	42,100	41,200	21,300	890,407,925
미코 (059090)	15,360	-130	-.84	15,360	15,400	15,010	188,945	2,885,234,845
아이컴포넌트 (059100)	5,720	-30	-.52	5,750	5,790	5,630	21,716	124,170,490
아진엑스텍 (059120)	7,540	80	1.07	7,510	7,780	7,450	350,946	2,654,842,645
메타바이오메드 (059210)	6,400	1120	21.21	5,480	6,470	5,460	4,888,390	29,905,939,585
해성에어로보틱스 (059270)	5,970	70	1.19	6,000	6,120	5,860	176,317	1,057,899,685
인선이엔티 (060150)	4,790	55	1.16	4,735	4,820	4,735	59,382	283,760,433
소니드 (060230)	448	-12	-2.61	460	461	441	413,841	185,695,573
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	12,790	-50	-.39	12,920	12,990	12,700	219,038	2,801,915,725
뉴보텍 (060260)	1,579	12	.77	1,567	1,595	1,561	103,062	163,242,825
큐렉소 (060280)	8,500	0	0	8,420	8,560	8,400	65,558	557,345,935
3S (060310)	1,766	-7	-.39	1,770	1,783	1,748	162,644	286,705,862
LS마린솔루션 (060370)	23,100	-250	-1.07	23,600	24,050	23,100	233,441	5,504,048,375
동양에스텍 (060380)	1,427	-7	-.49	1,426	1,434	1,426	5,234	7,477,202
국일신동 (060480)	1,717	27	1.6	1,690	1,725	1,669	28,135	47,797,071
에스에이티 (060540)	1,306	7	.54	1,300	1,324	1,296	11,313	14,710,875
HC홈센타 (060560)	737	3	.41	736	744	734	120,233	88,669,887
드림어스컴퍼니 (060570)	1,825	39	2.18	1,818	1,880	1,791	127,375	233,387,211
씨티씨바이오 (060590)	7,130	70	.99	7,080	7,150	7,040	31,214	221,618,570
KH바텍 (060720)	13,310	-10	-.08	13,320	13,400	13,150	257,852	3,423,726,915
영림원소프트랩 (060850)	6,580	-200	-2.95	6,710	6,790	6,580	9,603	63,788,910
DGP (060900)	1,039	-9	-.86	1,048	1,062	1,037	18,569	19,379,509
알에프텍 (061040)	2,505	5	.2	2,515	2,550	2,460	55,655	139,008,200
화일약품 (061250)	1,205	1	.08	1,197	1,214	1,197	657,163	792,760,451
LB세미콘 (061970)	4,240	95	2.29	4,115	4,282	4,110	358,289	1,512,721,998
한국첨단소재 (062970)	3,040	-50	-1.62	3,090	3,102	3,035	106,318	324,692,625
컴투스홀딩스 (063080)	21,400	100	.47	21,400	21,550	21,200	6,717	143,333,600
서울옥션 (063170)	8,210	30	.37	8,140	8,300	8,100	58,172	476,716,775
SM Life Design (063440)	1,607	-35	-2.13	1,640	1,641	1,588	140,891	227,349,799
NICE인프라 (063570)	4,470	-30	-.67	4,465	4,495	4,460	45,189	202,130,681
이엘피 (063760)	2,010	0	0	2,010	2,070	2,010	14,339	29,165,772
인크레더블버즈 (064090)	2,260	-40	-1.74	2,345	2,345	2,215	128,710	288,795,775
홈캐스트 (064240)	2,170	-35	-1.59	2,205	2,250	2,155	34,448	75,205,599
다날 (064260)	8,460	20	.24	8,370	8,870	8,300	5,739,573	49,380,947,265
인텍플러스 (064290)	13,980	680	5.11	13,410	14,240	13,220	577,110	8,026,431,405
브리지텍 (064480)	5,040	40	.8	5,000	5,120	4,985	23,848	119,863,355
테크엘 (064520)	2,000	-25	-1.23	2,055	2,065	2,000	6,271	12,646,250
바이오니아 (064550)	14,970	330	2.25	14,680	15,150	14,620	124,340	1,850,503,030
티씨케이 (064760)	109,500	1100	1.01	109,000	110,800	108,000	16,726	1,827,446,600
포니링크 (064800)	970	-5	-.51	990	990	964	157,248	153,131,655
케이프 (064820)	10,880	630	6.15	10,250	11,150	10,110	2,379,078	25,574,013,295
에프앤가이드 (064850)	8,400	50	.6	8,330	8,650	8,330	43,911	373,374,085
지엔코 (065060)	874	7	.81	867	880	864	55,750	48,603,277
탑엔지니어링 (065130)	3,570	0	0	3,570	3,605	3,550	18,009	64,147,140
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	728	5	.69	721	732	707	135,434	96,698,286
신성델타테크 (065350)	58,700	-900	-1.51	59,400	59,600	58,700	76,079	4,488,350,350
위세아이텍 (065370)	6,810	40	.59	6,750	6,890	6,720	19,899	135,601,160
에스아이리소스 (065420)	283	-4	-1.39	287	291	280	332,679	95,013,855
이루온 (065440)	1,620	19	1.19	1,601	1,620	1,581	116,425	186,451,228
빅텍 (065450)	3,910	-5	-.13	3,915	3,915	3,840	86,285	336,111,572
오리엔트정공 (065500)	3,060	225	7.94	2,840	3,260	2,830	7,133,703	21,984,924,469
휴비츠 (065510)	8,760	80	.92	8,770	8,880	8,520	60,949	528,643,750
와이어블 (065530)	1,396	9	.65	1,393	1,411	1,382	253,727	354,269,859
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,335	220	5.35	4,085	4,400	4,085	62,052	264,013,286
안트로젠 (065660)	25,350	850	3.47	24,600	26,200	24,600	38,750	994,044,350
우주일렉트로 (065680)	37,350	-50	-.13	37,350	38,100	36,750	17,542	653,170,600
파커스 (065690)	1,068	-4	-.37	1,072	1,072	1,062	28,924	30,974,384
서호전기 (065710)	36,550	-50	-.14	36,500	36,900	36,400	5,650	206,931,925
CS (065770)	999	1	.1	998	1,005	989	42,343	42,305,417
웰크론 (065950)	2,025	-10	-.49	2,025	2,045	2,015	36,118	73,260,820
하츠 (066130)	4,865	40	.83	4,845	4,955	4,845	70,500	344,699,385
큐에스아이 (066310)	7,750	-70	-.9	7,810	7,900	7,710	11,158	86,527,420
체리부로 (066360)	805	-3	-.37	817	817	804	50,369	40,672,956
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,406	50	3.69	1,357	1,446	1,356	479,149	672,792,489
우수AMS (066590)	2,990	45	1.53	2,945	3,030	2,905	142,294	423,862,821
국보디자인 (066620)	22,000	250	1.15	21,750	22,400	21,750	8,049	177,941,625
디티씨 (066670)	2,825	-70	-2.42	2,900	2,900	2,795	32,138	90,741,075
테라젠이텍스 (066700)	2,955	15	.51	2,940	2,970	2,920	28,486	83,857,370
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	1,932	-23	-1.18	1,942	1,974	1,850	37,535	72,027,996
손오공 (066910)	1,015	10	1	1,020	1,030	1,004	962,845	980,536,240
한성크린텍 (066980)	1,216	-1	-.08	1,215	1,244	1,200	58,464	70,979,303
조이시티 (067000)	1,741	20	1.16	1,722	1,741	1,715	46,981	81,129,568
이씨에스 (067010)	2,630	-20	-.75	2,650	2,650	2,620	5,283	13,886,250
대화제약 (067080)	14,220	250	1.79	14,100	14,430	14,070	72,663	1,036,749,920
SOOP (067160)	78,300	1000	1.29	77,300	78,800	76,600	29,712	2,317,071,650
오텍 (067170)	1,909	11	.58	1,898	1,914	1,891	51,189	97,381,813
멀티캠퍼스 (067280)	33,150	-250	-.75	33,150	33,450	33,000	2,264	75,057,600
JW신약 (067290)	1,506	-5	-.33	1,511	1,525	1,503	60,019	90,869,195
하나마이크론 (067310)	14,020	40	.29	14,030	14,090	13,800	600,733	8,388,182,480
선바이오 (067370)	6,700	60	.9	6,630	6,720	6,500	5,048	33,343,010
아스트 (067390)	550	8	1.48	545	557	540	1,094,433	602,065,123
엔브이에이치코리아 (067570)	2,310	-10	-.43	2,320	2,320	2,295	51,355	118,422,390
HLB생명과학 (067630)	3,480	-175	-4.79	3,655	3,670	3,480	555,898	1,973,773,544
로지시스 (067730)	3,005	5	.17	2,980	3,070	2,980	19,601	59,148,129
세진티에스 (067770)	2,325	-65	-2.72	2,390	2,405	2,325	8,105	19,137,910
와이엔텍 (067900)	6,640	-30	-.45	6,670	6,730	6,620	13,235	87,950,800
이글루 (067920)	5,620	10	.18	5,600	5,640	5,570	28,286	158,943,530
도이치모터스 (067990)	4,945	-95	-1.88	5,030	5,030	4,945	45,370	225,445,242
팬엔터테인먼트 (068050)	2,245	-25	-1.1	2,270	2,285	2,220	147,317	330,237,811
케이웨더 (068100)	3,020	80	2.72	2,940	3,040	2,940	18,953	56,609,705
다원시스 (068240)	6,880	-120	-1.71	7,000	7,040	6,810	122,005	838,732,115
일신바이오 (068330)	1,742	-30	-1.69	1,773	1,800	1,732	646,416	1,133,567,843
셀트리온제약 (068760)	53,500	1100	2.1	52,800	54,200	52,700	137,619	7,371,366,250
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,640	-80	-1.04	7,740	7,750	7,600	10,863	82,952,485
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,760	120	.88	13,790	13,860	13,640	30,529	419,379,340
누리플랜 (069140)	2,630	35	1.35	2,600	2,745	2,500	172,187	445,474,462
유아이디 (069330)	1,172	-7	-.59	1,168	1,179	1,162	21,445	25,162,918
엔텔스 (069410)	5,280	10	.19	5,270	5,310	5,250	22,645	119,538,820
에스텍 (069510)	14,340	140	.99	14,320	14,350	14,200	11,355	162,371,300
빛과전자 (069540)	897	3	.34	894	925	871	660,193	591,757,945
엑시온그룹 (069920)	1,977	-83	-4.03	2,075	2,190	1,910	1,201,906	2,431,964,513
엑스큐어 (070300)	1,165	-49	-4.04	1,188	1,205	1,155	387,230	454,752,595
한솔인티큐브 (070590)	1,882	44	2.39	1,816	1,895	1,811	114,871	215,208,420
인피니트헬스케어 (071200)	6,100	110	1.84	6,010	6,170	5,980	31,398	191,689,725
로체시스템즈 (071280)	12,650	50	.4	12,750	12,750	12,330	27,961	350,868,655
에이테크솔루션 (071670)	6,000	-10	-.17	6,000	6,040	5,950	12,326	73,914,075
캐스텍코리아 (071850)	1,708	15	.89	1,693	1,722	1,683	3,154	5,370,700
중앙백신 (072020)	9,760	10	.1	9,750	9,850	9,700	9,474	92,411,820
우리산업홀딩스 (072470)	3,270	5	.15	3,260	3,270	3,225	20,134	65,311,865
율호 (072770)	1,191	117	10.89	1,074	1,249	1,033	2,659,210	3,072,724,891
메가스터디 (072870)	11,220	200	1.81	11,050	11,250	11,000	19,480	216,655,850
빛샘전자 (072950)	5,310	-40	-.75	5,350	5,420	5,250	21,098	111,536,930
에이치시티 (072990)	10,940	-70	-.64	10,980	11,100	10,800	16,308	177,924,715
케이에스피 (073010)	6,840	210	3.17	6,550	7,100	6,460	6,543,712	44,689,321,780
엘엠에스 (073110)	6,310	-70	-1.1	6,380	6,380	6,250	7,257	45,647,180
듀오백 (073190)	2,000	-15	-.74	1,998	2,015	1,987	18,565	37,057,563
이노와이어리스 (073490)	21,200	-150	-.7	20,950	21,500	20,900	40,418	855,525,250
에프알텍 (073540)	2,735	5	.18	2,730	2,820	2,540	338,603	901,464,308
우리손에프앤지 (073560)	1,551	-19	-1.21	1,566	1,567	1,538	79,772	123,409,799
리튬포어스 (073570)	1,234	-16	-1.28	1,254	1,280	1,224	812,976	1,014,963,245
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,034	0	0	1,034	1,043	1,025	145,790	150,579,752
원익QnC (074600)	17,520	110	.63	17,420	17,620	17,380	99,784	1,744,809,565
플랜티넷 (075130)	2,910	-15	-.51	2,930	2,930	2,880	59,713	172,936,280
동국알앤에스 (075970)	2,365	5	.21	2,350	2,370	2,350	12,053	28,434,340
웰크론한텍 (076080)	1,627	4	.25	1,650	1,650	1,608	74,183	121,108,119
해성옵틱스 (076610)	580	-8	-1.36	616	616	576	362,212	212,937,473
덕산하이메탈 (077360)	4,665	205	4.6	4,490	4,690	4,490	671,461	3,112,530,021
LS증권 (078020)	5,130	145	2.91	4,980	5,170	4,980	146,066	744,086,065
유비쿼스홀딩스 (078070)	10,190	0	0	10,210	10,250	10,140	14,804	150,758,250
국일제지 (078130)	473	-7	-1.46	480	484	472	703,826	334,666,474
대봉엘에스 (078140)	13,720	160	1.18	13,670	13,830	13,650	60,476	832,208,845
HB테크놀러지 (078150)	1,957	18	.93	1,940	1,969	1,931	542,953	1,059,872,258
메디포스트 (078160)	12,410	80	.65	12,320	12,520	12,150	131,606	1,629,795,400
컴투스 (078340)	39,900	950	2.44	39,050	40,000	39,050	42,966	1,705,017,850
한양디지텍 (078350)	9,300	200	2.2	9,160	9,310	9,100	46,351	427,240,130
휴림에이텍 (078590)	469	-1	-.21	467	473	465	123,016	57,516,160
대주전자재료 (078600)	68,600	400	.59	68,200	68,700	67,700	40,720	2,784,269,150
엔에스이엔엠 (078860)	1,377	-3	-.22	1,380	1,390	1,342	61,239	83,631,464
가온그룹 (078890)	3,475	-35	-1	3,510	3,510	3,460	27,101	94,225,095
와토스코리아 (079000)	5,560	80	1.46	5,470	5,600	5,470	23,271	129,220,640
한창산업 (079170)	7,410	-30	-.4	7,360	7,470	7,360	2,706	20,017,270
케스피온 (079190)	470	0	0	470	477	469	46,323	21,820,275
제우스 (079370)	12,690	110	.87	12,740	12,780	12,580	98,105	1,242,928,575
서산 (079650)	1,665	-20	-1.19	1,684	1,685	1,642	3,444	5,734,150
디이엔티 (079810)	6,150	0	0	6,140	6,170	6,090	39,591	242,538,005
가비아 (079940)	26,450	1000	3.93	25,400	26,500	25,400	42,907	1,119,345,450
인베니아 (079950)	678	38	5.94	636	680	635	111,895	73,853,332
동양이엔피 (079960)	22,450	-50	-.22	22,500	22,650	22,150	18,770	421,545,750
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,300	-40	-.63	6,350	6,380	6,260	6,132	38,691,580
모두투어 (080160)	12,140	240	2.02	11,920	12,170	11,860	54,854	661,239,205
제주반도체 (080220)	17,710	710	4.18	16,850	18,140	16,830	2,664,602	47,106,895,355
모다이노칩 (080420)	2,165	-10	-.46	2,200	2,200	2,155	10,470	22,763,465
성창오토텍 (080470)	4,360	-5	-.11	4,365	4,380	4,345	11,995	52,357,700
오디텍 (080520)	3,150	0	0	3,150	3,200	3,130	6,543	20,754,860
코디 (080530)	1,310	-12	-.91	1,321	1,322	1,307	41,290	54,171,239
오킨스전자 (080580)	6,540	250	3.97	6,290	6,570	6,270	247,956	1,596,998,185
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,225	-20	-.62	3,290	3,290	3,220	72,004	232,899,026
쎄크 (081180)	9,110	-140	-1.51	9,270	9,460	9,070	36,701	337,188,190
성우전자 (081580)	2,875	-5	-.17	2,880	2,905	2,865	18,259	52,447,495
옵트론텍 (082210)	1,940	22	1.15	2,000	2,380	1,907	1,334,401	2,830,473,667
젬백스 (082270)	49,250	2950	6.37	47,000	50,800	46,550	280,800	13,772,558,950
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,150	460	5.98	8,000	8,470	7,820	2,423,380	19,941,894,065
우리바이오 (082850)	2,470	15	.61	2,480	2,490	2,450	825,864	2,040,048,204
비츠로셀 (082920)	28,450	150	.53	28,400	28,800	28,250	74,037	2,108,858,650
엘오티베큠 (083310)	11,920	0	0	12,120	12,120	11,860	85,845	1,025,117,680
GST (083450)	20,250	150	.75	20,100	20,300	19,980	106,273	2,142,727,695
이엠앤아이 (083470)	938	8	.86	928	941	902	203,173	188,266,070
에프엔에스테크 (083500)	11,340	-330	-2.83	11,610	11,820	11,340	73,266	844,506,480
케이엠 (083550)	3,335	40	1.21	3,300	3,355	3,265	83,403	276,886,670
인콘 (083640)	320	1	.31	318	324	318	63,061	20,243,365
비에이치아이 (083650)	52,400	700	1.35	51,400	53,000	50,500	675,098	35,135,813,450
CSA 코스믹 (083660)	772	15	1.98	757	779	744	1,560,223	1,191,888,766
CG인바이츠 (083790)	1,887	29	1.56	1,861	1,985	1,711	1,103,829	2,069,209,347
아바코 (083930)	13,800	400	2.99	13,500	13,930	13,450	135,519	1,857,862,610
휴온스글로벌 (084110)	47,300	2450	5.46	45,600	48,000	45,200	59,048	2,774,273,075
수성웹툰 (084180)	4,595	25	.55	4,570	4,610	4,540	13,314	61,024,395
유진테크 (084370)	46,500	1050	2.31	45,500	46,750	44,650	119,764	5,530,541,600
유비온 (084440)	1,045	-3	-.29	1,047	1,056	1,042	17,020	17,842,230
랩지노믹스 (084650)	2,265	15	.67	2,260	2,290	2,255	348,987	793,621,309
팅크웨어 (084730)	8,260	70	.85	8,200	8,260	8,140	8,102	66,458,620
아이티엠반도체 (084850)	12,120	180	1.51	12,000	12,490	11,960	31,594	380,743,895
헬릭스미스 (084990)	6,950	-380	-5.18	7,330	7,340	6,720	862,897	5,963,763,100
차바이오텍 (085660)	11,260	360	3.3	11,040	11,440	11,010	364,349	4,106,676,065
뉴프렉스 (085670)	5,670	400	7.59	5,270	5,670	5,270	704,327	3,915,997,970
알티캐스트 (085810)	635	0	0	632	667	632	260,823	168,683,698
네오티스 (085910)	3,095	-65	-2.06	3,160	3,175	3,090	30,946	96,247,110
바이오톡스텍 (086040)	3,190	30	.95	3,175	3,230	3,130	40,093	127,700,355
진바이오텍 (086060)	4,415	45	1.03	4,365	4,445	4,330	59,496	259,824,170
유니테스트 (086390)	18,600	1850	11.04	16,940	19,190	16,910	1,704,501	31,395,731,390
동국제약 (086450)	17,130	150	.88	17,000	17,180	17,000	124,048	2,120,497,070
에코프로 (086520)	49,600	-200	-.4	49,000	50,300	49,000	319,023	15,839,474,950
비엠티 (086670)	12,500	790	6.75	11,710	12,500	11,650	124,002	1,512,841,460
선진뷰티사이언스 (086710)	10,540	-20	-.19	10,650	10,650	10,470	14,978	158,287,070
바이오솔루션 (086820)	9,540	90	.95	9,700	9,700	9,430	63,668	609,252,640
이수앱지스 (086890)	5,510	100	1.85	5,430	5,590	5,400	182,484	1,006,305,500
메디톡스 (086900)	121,100	-400	-.33	122,200	122,600	121,000	17,564	2,138,212,850
MDS테크 (086960)	1,426	88	6.58	1,338	1,465	1,338	6,774,030	9,650,344,888
쇼박스 (086980)	2,750	15	.55	2,735	2,760	2,735	91,299	250,752,459
펩트론 (087010)	290,000	-13500	-4.45	301,000	302,500	284,500	232,608	67,768,339,500
모바일어플라이언스 (087260)	1,956	8	.41	1,949	1,964	1,944	77,153	150,846,443
픽셀플러스 (087600)	6,690	-50	-.74	6,660	6,730	6,660	1,841	12,310,350
동아엘텍 (088130)	3,750	-25	-.66	3,820	3,820	3,695	122,001	455,105,918
쏘닉스 (088280)	2,210	35	1.61	2,175	2,210	2,115	18,368	39,721,885
이원컴포텍 (088290)	1,058	-7	-.66	1,065	1,096	1,038	21,045	22,223,552
유라클 (088340)	16,770	130	.78	16,610	16,900	16,550	29,247	488,885,520
이녹스 (088390)	10,330	-80	-.77	10,450	10,600	10,290	12,262	126,726,400
에이스테크 (088800)	2,275	40	1.79	2,235	2,300	2,225	40,983	92,456,325
동우팜투테이블 (088910)	2,155	-15	-.69	2,170	2,180	2,150	25,842	55,951,465
켐트로닉스 (089010)	27,300	400	1.49	26,950	27,500	26,900	136,903	3,732,991,050
테크윙 (089030)	40,150	2450	6.5	37,500	40,750	37,400	1,069,385	42,466,278,650
넥스턴바이오 (089140)	2,365	0	0	2,395	2,400	2,340	40,789	96,147,320
케이씨티 (089150)	4,240	240	6	4,115	4,525	4,110	3,906,594	16,953,509,732
THE E&M (089230)	1,050	6	.57	1,047	1,116	1,033	58,362	61,214,565
KT나스미디어 (089600)	14,690	-90	-.61	14,700	14,800	14,610	12,631	185,733,215
제이티 (089790)	3,910	35	.9	3,890	3,915	3,845	15,350	59,537,105
유비벨록스 (089850)	5,820	10	.17	5,880	5,880	5,700	27,998	162,198,040
코세스 (089890)	12,250	510	4.34	12,000	12,560	11,740	180,128	2,211,423,045
브이엠 (089970)	13,790	-40	-.29	13,830	14,040	13,700	78,746	1,086,947,420
상아프론테크 (089980)	17,870	300	1.71	17,570	17,890	17,400	30,409	537,082,910
아이윈 (090150)	730	-2	-.27	751	751	729	84,387	62,010,878
로보스타 (090360)	29,250	300	1.04	29,800	29,850	29,000	109,940	3,226,334,250
덕신이피씨 (090410)	1,462	22	1.53	1,471	1,551	1,462	732,389	1,094,571,956
제이스텍 (090470)	3,660	-20	-.54	3,695	3,695	3,630	13,145	48,011,370
휴림로봇 (090710)	2,680	75	2.88	2,640	2,695	2,610	4,235,232	11,238,241,854
현대이지웰 (090850)	6,320	-40	-.63	6,370	6,410	6,240	56,443	354,460,225
이엠텍 (091120)	9,770	-110	-1.11	9,760	9,890	9,690	26,195	256,041,920
S&K폴리텍 (091340)	2,400	-20	-.83	2,420	2,420	2,380	31,948	76,504,605
한울소재과학 (091440)	2,110	100	4.98	2,040	2,160	2,015	139,715	290,666,287
상신이디피 (091580)	10,010	-200	-1.96	10,210	10,330	10,010	43,280	439,089,050
남화토건 (091590)	4,085	45	1.11	4,040	4,085	4,005	15,512	62,793,750
파트론 (091700)	6,450	-10	-.15	6,420	6,470	6,400	58,717	377,807,865
나노캠텍 (091970)	589	10	1.73	583	607	579	73,575	42,978,465
아미코젠 (092040)	3,770	210	5.9	3,540	3,910	3,540	523,027	1,981,510,411
디엔에프 (092070)	13,000	80	.62	12,920	13,110	12,860	14,879	192,923,220
이크레더블 (092130)	17,420	-70	-.4	17,550	17,550	17,390	11,172	194,917,595
서울바이오시스 (092190)	2,885	40	1.41	2,845	2,900	2,845	9,255	26,582,387
현우산업 (092300)	3,010	55	1.86	2,945	3,060	2,930	373,930	1,127,324,756
한라IMS (092460)	18,000	3360	22.95	15,150	18,770	15,130	6,729,788	117,629,603,055
앤씨앤 (092600)	587	6	1.03	586	596	571	40,974	23,749,361
네오팜 (092730)	19,670	400	2.08	19,270	19,700	19,000	74,139	1,436,595,155
엑시콘 (092870)	10,890	70	.65	10,910	10,920	10,690	153,179	1,656,960,425
빅솔론 (093190)	5,850	-50	-.85	5,930	5,940	5,810	4,695	27,442,650
케이아이엔엑스 (093320)	87,000	400	.46	85,400	87,200	85,400	14,388	1,248,398,050
풍강 (093380)	2,930	-200	-6.39	3,170	3,170	2,825	53,455	156,693,120
매커스 (093520)	23,700	250	1.07	23,350	23,850	23,150	103,184	2,431,033,675
케이알엠 (093640)	4,355	15	.35	4,340	4,450	4,305	24,559	107,544,435
서원인텍 (093920)	5,610	0	0	5,610	5,610	5,520	9,361	52,207,150
동운아나텍 (094170)	18,380	90	.49	18,370	18,580	18,280	60,422	1,111,992,285
칩스앤미디어 (094360)	15,750	130	.83	15,650	15,840	15,650	34,060	536,049,570
갤럭시아머니트리 (094480)	10,230	-60	-.58	10,290	10,370	10,170	312,614	3,199,036,945
일진파워 (094820)	11,250	-300	-2.6	11,420	11,620	11,150	102,832	1,160,245,695
슈프리마에이치큐 (094840)	6,950	40	.58	6,910	6,960	6,850	15,718	108,501,320
참좋은여행 (094850)	6,970	150	2.2	6,870	7,020	6,780	132,001	915,219,205
네오리진 (094860)	1,038	-2	-.19	1,030	1,038	1,021	32,997	33,921,985
푸른기술 (094940)	8,310	-120	-1.42	8,560	8,570	8,290	336,140	2,821,710,675
제이엠티 (094970)	2,835	20	.71	2,815	2,860	2,760	186,818	527,946,957
이엠코리아 (095190)	2,020	20	1	2,000	2,045	1,992	75,695	152,676,843
웨이브일렉트로 (095270)	5,320	160	3.1	5,280	5,440	5,080	165,016	872,319,810
ISC (095340)	67,400	2800	4.33	66,000	68,500	65,000	252,547	16,876,142,450
미래나노텍 (095500)	9,740	-270	-2.7	10,020	10,030	9,700	257,682	2,526,093,745
테스 (095610)	28,700	-100	-.35	28,700	28,850	28,000	138,687	3,952,923,825
네오위즈 (095660)	24,800	400	1.64	24,300	24,900	24,250	46,976	1,160,407,700
제넥신 (095700)	5,570	100	1.83	5,520	5,610	5,460	204,175	1,133,195,670
에스에너지 (095910)	1,650	17	1.04	1,668	1,689	1,620	85,463	140,913,728
이트론 (096040)	10	-8	-44.44	20	20	10	175,932,645	2,390,745,882
크레버스 (096240)	12,770	0	0	12,800	12,850	12,670	16,157	205,551,275
와이즈넛 (096250)	13,350	60	.45	13,700	13,700	13,210	52,882	705,014,050
대창솔루션 (096350)	491	15	3.15	475	498	470	4,091,620	1,986,198,129
씨젠 (096530)	25,800	-50	-.19	26,000	26,200	25,750	134,858	3,494,976,125
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	650	-7	-1.07	657	660	648	75,467	49,227,803
에이루트 (096690)	1,633	-39	-2.33	1,672	1,684	1,633	23,756	39,044,683
엘디티 (096870)	3,170	40	1.28	3,130	3,185	3,105	35,698	112,032,815
에코볼트 (097780)	938	2	.21	936	939	921	52,717	49,083,460
윈팩 (097800)	458	-11	-2.35	468	475	458	206,630	95,532,427
효성오앤비 (097870)	6,520	10	.15	6,520	6,600	6,440	19,143	124,438,975
한텍 (098070)	50,800	400	.79	50,600	51,500	49,400	115,544	5,801,575,175
마이크로컨텍솔 (098120)	16,540	-180	-1.08	16,700	16,700	16,210	85,215	1,396,956,480
고영 (098460)	14,850	130	.88	14,720	14,940	14,620	313,825	4,655,173,205
에스티오 (098660)	2,005	6	.3	2,005	2,005	1,910	45,608	90,446,374
아이센스 (099190)	17,050	160	.95	16,930	17,090	16,890	57,997	985,488,365
SDN (099220)	1,252	27	2.2	1,225	1,255	1,220	257,909	320,724,129
쎄트렉아이 (099320)	52,400	-1400	-2.6	55,300	56,900	52,300	173,875	9,522,656,850
브레인즈컴퍼니 (099390)	5,480	-20	-.36	5,500	5,520	5,410	7,199	39,265,010
동방선기 (099410)	5,030	250	5.23	4,785	5,150	4,770	2,921,802	14,587,672,701
바이오플러스 (099430)	6,070	40	.66	6,090	6,240	6,010	513,398	3,141,893,325
스맥 (099440)	4,270	280	7.02	4,040	4,470	3,980	14,193,480	60,744,817,922
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,520	-100	-.57	17,710	17,710	17,450	2,309	40,365,270
인지소프트 (100030)	18,560	-10	-.05	18,570	18,640	18,330	6,792	125,620,230
뷰웍스 (100120)	20,450	300	1.49	20,250	20,450	20,000	16,142	326,941,750
동국S&C (100130)	2,350	30	1.29	2,305	2,350	2,295	49,055	114,274,680
머큐리 (100590)	3,230	0	0	3,230	3,255	3,215	24,684	79,595,825
서암기계공업 (100660)	3,680	40	1.1	3,640	3,695	3,640	32,062	117,655,615
세운메디칼 (100700)	2,575	-5	-.19	2,580	2,590	2,575	20,833	53,837,685
미래에셋벤처투자 (100790)	6,250	150	2.46	6,100	6,340	6,090	155,878	974,034,080
KS인더스트리 (101000)	2,120	353	19.98	1,767	2,160	1,755	4,583,999	9,319,418,190
월덱스 (101160)	22,250	300	1.37	22,100	22,250	21,900	35,806	789,511,150
우림피티에스 (101170)	5,120	70	1.39	5,080	5,160	5,020	48,874	249,303,695
씨큐브 (101240)	4,345	70	1.64	4,270	4,345	4,250	21,268	91,528,625
모베이스 (101330)	3,365	285	9.25	3,250	3,370	3,205	490,799	1,619,878,505
에코앤드림 (101360)	20,150	-200	-.98	20,250	20,400	20,050	58,103	1,174,386,425
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	341	0	0	342	347	339	415,785	141,813,997
에스앤에스텍 (101490)	49,450	150	.3	49,550	49,650	48,000	154,579	7,573,725,150
하이드로리튬 (101670)	2,325	-105	-4.32	2,360	2,400	2,315	1,744,030	4,103,347,072
한국정밀기계 (101680)	2,280	30	1.33	2,250	2,290	2,195	18,624	41,665,419
위메이드맥스 (101730)	6,940	-10	-.14	6,990	6,990	6,860	15,718	108,861,830
인화정공 (101930)	54,900	-1400	-2.49	56,300	56,300	52,800	32,992	1,809,191,900
우양에이치씨 (101970)	17,890	-80	-.45	18,550	19,250	17,700	35,369	647,597,495
어보브반도체 (102120)	11,410	130	1.15	11,260	11,550	11,140	91,116	1,039,232,515
케이옥션 (102370)	4,435	-50	-1.11	4,480	4,480	4,370	86,638	382,283,931
이엔에프테크놀로지 (102710)	39,000	2150	5.83	36,750	40,000	36,750	258,433	10,089,608,575
코오롱생명과학 (102940)	35,000	4300	14.01	31,400	35,350	31,400	178,214	6,004,518,275
에스앤더블류 (103230)	5,010	230	4.81	4,790	5,060	4,600	666,805	3,245,060,040
우양 (103840)	4,510	-60	-1.31	4,570	4,650	4,485	431,374	1,968,475,923
대성파인텍 (104040)	1,214	28	2.36	1,181	1,225	1,171	565,090	685,294,890
NHN벅스 (104200)	3,240	-35	-1.07	3,235	3,265	3,195	68,418	220,328,800
디와이피엔에프 (104460)	15,780	-10	-.06	15,790	15,790	15,460	19,495	304,140,640
티케이케미칼 (104480)	1,714	10	.59	1,704	1,724	1,697	112,436	192,047,344
코렌텍 (104540)	5,520	20	.36	5,460	5,580	5,430	25,185	138,669,930
노랑풍선 (104620)	6,300	280	4.65	6,160	6,450	6,050	1,674,767	10,535,382,550
원익머트리얼즈 (104830)	24,400	-200	-.81	24,800	24,850	24,250	48,706	1,195,953,850
케이엔더블유 (105330)	4,240	15	.36	4,300	4,300	4,200	7,563	31,992,070
엣지파운드리 (105550)	2,295	-45	-1.92	2,355	2,360	2,280	439,148	1,012,236,910
디케이락 (105740)	9,650	170	1.79	9,550	9,730	9,400	136,039	1,303,664,590
포스뱅크 (105760)	6,090	-10	-.16	6,100	6,240	6,070	30,178	185,600,500
케이이엠텍 (106080)	1,880	-49	-2.54	1,940	1,940	1,802	175,005	320,810,252
하이텍팜 (106190)	13,000	210	1.64	12,820	13,260	12,820	27,672	362,524,370
파인테크닉스 (106240)	1,185	-8	-.67	1,193	1,203	1,185	193,696	230,973,275
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	25,300	-250	-.98	25,450	25,950	24,600	107,707	2,721,446,900
한중엔시에스 (107640)	35,300	-100	-.28	34,850	35,500	34,150	72,266	2,523,729,650
톱텍 (108230)	4,630	-15	-.32	4,635	4,675	4,600	58,270	269,747,042
대양전기공업 (108380)	32,000	3400	11.89	29,500	32,600	29,000	616,282	19,246,199,300
로보티즈 (108490)	97,200	-1500	-1.52	99,500	101,600	96,000	645,026	62,918,116,200
셀바스AI (108860)	13,150	20	.15	13,200	13,370	13,140	90,788	1,201,802,030
옵티시스 (109080)	8,980	-100	-1.1	9,160	9,160	8,900	26,276	235,639,520
에스와이 (109610)	3,505	35	1.01	3,595	3,670	3,495	1,538,327	5,538,322,100
씨싸이트 (109670)	6,800	10	.15	6,860	6,860	6,760	2,344	15,909,880
디에스케이 (109740)	8,380	0	0	8,330	8,760	8,170	120,158	1,026,216,480
진매트릭스 (109820)	2,440	0	0	2,465	2,465	2,410	22,449	54,469,085
동일금속 (109860)	8,080	-40	-.49	8,130	8,130	8,010	336	2,705,590
AP헬스케어 (109960)	368	3	.82	363	383	358	1,046,109	386,426,364
전진바이오팜 (110020)	2,900	230	8.61	2,695	3,010	2,605	122,992	347,862,211
크리스에프앤씨 (110790)	4,785	55	1.16	4,730	4,830	4,635	20,602	97,335,420
디아이티 (110990)	11,670	-40	-.34	11,780	11,800	11,660	65,443	766,345,610
남화산업 (111710)	4,820	0	0	4,820	4,820	4,800	358	1,725,450
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	27,900	-150	-.53	28,200	28,350	27,900	35,181	986,642,450
와이씨켐 (112290)	20,050	140	.7	20,000	20,250	19,850	33,153	665,434,390
디젠스 (113810)	809	5	.62	810	820	804	120,775	97,951,168
강원에너지 (114190)	11,620	-300	-2.52	11,920	11,960	11,580	203,233	2,379,816,190
그린생명과학 (114450)	2,720	-60	-2.16	2,760	2,800	2,700	266,277	729,313,183
폴라리스우노 (114630)	507	4	.8	502	515	502	64,690	32,701,197
한솔아이원스 (114810)	10,050	-300	-2.9	10,440	10,460	10,040	461,845	4,689,558,965
아이패밀리에스씨 (114840)	23,850	-800	-3.25	24,600	24,600	23,450	233,722	5,556,717,750
휴맥스 (115160)	1,000	-9	-.89	1,009	1,009	993	36,986	37,037,066
큐리언트 (115180)	12,600	140	1.12	12,500	12,730	12,200	87,090	1,086,335,920
인포바인 (115310)	82,700	1700	2.1	81,000	82,900	79,200	8,176	662,473,500
우리넷 (115440)	6,620	70	1.07	6,520	6,650	6,520	32,327	212,723,975
HLB테라퓨틱스 (115450)	3,010	-60	-1.95	3,095	3,100	2,980	273,311	829,617,129
씨유메디칼 (115480)	618	10	1.64	610	620	601	21,615	13,238,707
케이씨에스 (115500)	9,410	60	.64	9,260	9,460	9,260	22,736	213,731,530
씨엔플러스 (115530)	428	-17	-3.82	440	445	418	205,873	88,282,817
스타플렉스 (115570)	2,930	-55	-1.84	2,985	3,120	2,900	8,414	24,914,025
이미지스 (115610)	832	2	.24	835	840	785	204,233	169,577,005
알파칩스 (117670)	6,260	-110	-1.73	6,370	6,370	6,100	7,648	47,978,190
티로보틱스 (117730)	11,320	120	1.07	11,600	11,640	11,240	191,453	2,176,735,070
모트렉스 (118990)	9,020	-20	-.22	9,090	9,090	9,000	25,485	230,371,480
포메탈 (119500)	3,060	30	.99	3,070	3,075	3,030	39,700	121,267,054
인터로조 (119610)	20,300	-450	-2.17	20,450	20,850	19,980	42,617	860,504,015
아이텍 (119830)	6,050	-30	-.49	6,080	6,090	5,990	57,122	344,139,305
지엔씨에너지 (119850)	31,150	1100	3.66	29,800	31,300	29,100	253,721	7,719,699,000
대정화금 (120240)	13,170	-10	-.08	13,180	13,270	13,130	2,785	36,650,435
골프존홀딩스 (121440)	5,410	-40	-.73	5,450	5,450	5,360	47,419	255,879,040
나노신소재 (121600)	54,800	1400	2.62	52,700	55,700	52,400	55,394	3,025,295,950
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	827	-6	-.72	833	833	818	65,626	54,199,641
에스디시스템 (121890)	1,616	-73	-4.32	1,689	1,689	1,590	185,250	302,548,242
제노레이 (122310)	5,230	-40	-.76	5,270	5,270	5,190	2,101	10,973,510
삼기 (122350)	1,396	-34	-2.38	1,437	1,437	1,387	146,282	204,979,921
KX (122450)	3,980	5	.13	3,975	4,010	3,930	30,109	119,469,770
예스티 (122640)	18,200	-100	-.55	18,270	18,320	17,900	67,602	1,219,034,555
서진오토모티브 (122690)	1,862	-13	-.69	1,875	1,880	1,820	19,499	36,325,829
와이지엔터테인먼트 (122870)	101,200	1700	1.71	100,700	101,200	99,200	93,378	9,381,432,100
와이솔 (122990)	5,870	0	0	5,860	5,940	5,860	53,927	317,938,510
아이윈플러스 (123010)	778	-7	-.89	785	795	771	73,758	57,441,958
엠에스오토텍 (123040)	2,350	-50	-2.08	2,400	2,400	2,350	123,091	290,924,520
제닉 (123330)	28,450	400	1.43	28,450	28,450	27,800	23,350	658,131,375
코리아에프티 (123410)	6,870	160	2.38	6,770	6,880	6,570	590,834	3,999,530,660
위메이드플레이 (123420)	9,920	-60	-.6	9,980	10,020	9,880	31,434	312,725,690
이엠넷 (123570)	2,280	25	1.11	2,295	2,295	2,250	8,575	19,350,535
알톤 (123750)	1,659	-1	-.06	1,661	1,675	1,653	34,822	57,796,872
뉴온 (123840)	1,158	2	.17	1,156	1,160	1,149	4,791	5,535,948
아나패스 (123860)	19,300	-680	-3.4	19,680	19,750	18,710	105,723	2,027,074,585
아이티센글로벌 (124500)	18,700	1320	7.59	17,740	19,090	17,650	835,958	15,537,174,020
태웅로직스 (124560)	3,230	0	0	3,220	3,250	3,150	692,069	2,214,929,274
티씨머티리얼즈 (125020)	4,700	-30	-.63	4,780	4,780	4,650	98,356	462,132,280
아모그린텍 (125210)	6,900	90	1.32	6,810	6,940	6,800	32,680	224,381,790
한라캐스트 (125490)	5,500	90	1.66	5,400	5,670	5,330	5,942,546	32,836,191,965
비나텍 (126340)	47,800	1750	3.8	46,050	48,300	45,700	101,392	4,804,610,300
BGF에코머티리얼즈 (126600)	2,965	15	.51	2,950	2,985	2,945	21,230	62,875,460
화신정공 (126640)	1,309	-6	-.46	1,315	1,315	1,299	80,349	104,760,989
하이비젼시스템 (126700)	15,260	60	.39	15,250	15,260	15,090	25,823	391,765,350
코칩 (126730)	12,410	-140	-1.12	12,550	12,630	12,230	28,490	353,516,080
제이엔케이글로벌 (126880)	4,315	-45	-1.03	4,410	4,410	4,305	135,553	587,510,465
제이에스링크 (127120)	17,120	-710	-3.98	17,830	17,980	16,860	386,324	6,615,484,085
아시아경제 (127710)	1,099	1	.09	1,098	1,103	1,085	8,585	9,444,463
화인써키트 (127980)	6,490	60	.93	6,420	6,500	6,000	39,952	254,325,620
에코캡 (128540)	1,903	49	2.64	1,854	1,931	1,854	187,488	356,911,935
피제이메탈 (128660)	2,920	0	0	2,900	2,925	2,895	13,621	39,697,775
앱코 (129890)	1,126	33	3.02	1,149	1,215	1,111	14,612,680	16,933,109,167
대성하이텍 (129920)	4,420	-65	-1.45	4,480	4,580	4,420	27,188	121,851,960
GH신소재 (130500)	2,695	-15	-.55	2,710	2,710	2,680	29,383	79,152,309
나이스디앤비 (130580)	5,390	10	.19	5,380	5,395	5,360	2,481	13,347,290
티피씨글로벌 (130740)	1,707	-33	-1.9	1,744	1,759	1,691	68,369	117,804,482
옵투스제약 (131030)	8,220	-80	-.96	8,340	8,420	8,160	175,544	1,456,850,330
시큐브 (131090)	4,170	85	2.08	4,085	4,210	4,065	3,792	15,530,990
티엔엔터테인먼트 (131100)	1,565	-37	-2.31	1,600	1,601	1,556	47,047	73,634,545
딜리 (131180)	951	1	.11	952	952	937	3,807	3,604,827
대한과학 (131220)	4,860	5	.1	4,860	4,915	4,835	12,383	60,345,165
티에스이 (131290)	38,000	600	1.6	37,750	38,200	37,450	18,725	709,355,700
알서포트 (131370)	2,965	45	1.54	2,905	2,975	2,905	89,656	264,964,940
이브이첨단소재 (131400)	2,025	-20	-.98	2,065	2,070	2,020	525,718	1,072,055,376
파인텍 (131760)	912	-1	-.11	913	918	907	119,792	109,124,724
두산테스나 (131970)	35,150	450	1.3	34,800	35,200	34,550	120,972	4,229,912,475
메가엠디 (133750)	2,000	0	0	2,005	2,010	1,994	9,422	18,840,736
이퓨쳐 (134060)	4,405	-15	-.34	4,415	4,465	4,400	2,100	9,289,409
탑코미디어 (134580)	2,360	-20	-.84	2,355	2,430	2,280	259,624	611,894,161
원일티엔아이 (136150)	22,800	-300	-1.3	22,900	23,100	22,400	77,292	1,751,372,975
아셈스 (136410)	10,500	-80	-.76	10,500	10,690	10,380	25,548	267,206,540
하림 (136480)	3,000	-5	-.17	3,000	3,005	2,990	147,503	442,105,401
윈스테크넷 (136540)	12,570	-10	-.08	12,580	12,590	12,520	7,028	88,191,880
나래나노텍 (137080)	3,285	-40	-1.2	3,325	3,325	3,200	4,626	15,133,857
피엔티 (137400)	37,850	-250	-.66	37,750	38,200	37,200	96,632	3,643,787,225
넥스트아이 (137940)	360	-5	-1.37	362	364	356	155,942	56,015,056
제이씨케미칼 (137950)	3,575	-5	-.14	3,590	3,600	3,560	14,332	51,241,430
신진에스엠 (138070)	2,250	10	.45	2,240	2,270	2,205	20,185	45,112,460
오이솔루션 (138080)	10,350	530	5.4	9,800	10,350	9,720	65,674	665,563,625
협진 (138360)	799	2	.25	795	815	785	125,481	100,468,146
나이벡 (138610)	26,400	100	.38	26,900	27,050	26,150	120,062	3,180,331,825
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,370	5	.21	2,365	2,425	2,360	9,537	22,613,215
서플러스글로벌 (140070)	2,470	25	1.02	2,470	2,480	2,435	55,362	135,584,396
메지온 (140410)	55,800	4600	8.98	54,100	56,100	53,300	355,347	19,507,454,000
카티스 (140430)	2,300	70	3.14	2,225	2,320	2,225	28,922	66,230,950
대창스틸 (140520)	2,230	20	.9	2,210	2,235	2,205	5,702	12,703,384
알에스오토메이션 (140670)	13,250	-50	-.38	13,260	13,480	13,220	97,722	1,302,782,665
파크시스템스 (140860)	254,000	-5500	-2.12	262,500	264,500	253,500	35,507	9,100,905,750
비아트론 (141000)	8,000	-70	-.87	8,070	8,080	7,900	20,130	160,667,330
리가켐바이오 (141080)	151,700	-400	-.26	157,200	158,000	150,500	352,756	54,058,244,800
유니트론텍 (142210)	6,000	-70	-1.15	6,100	6,100	5,920	114,555	684,007,970
녹십자엠에스 (142280)	4,015	60	1.52	3,970	4,040	3,960	48,862	195,778,644
모아라이프플러스 (142760)	1,517	8	.53	1,511	1,569	1,451	155,841	232,480,179
아이디스 (143160)	18,150	-310	-1.68	18,410	18,520	17,600	9,241	168,435,855
사람인 (143240)	14,390	-290	-1.98	14,670	14,760	14,370	14,237	205,382,920
영우디에스피 (143540)	675	0	0	675	678	667	115,276	77,575,312
지씨셀 (144510)	19,770	440	2.28	19,330	20,050	19,330	35,073	692,843,260
뉴파워프라즈마 (144960)	5,180	70	1.37	5,110	5,180	5,060	66,342	340,439,130
휴젤 (145020)	335,000	3000	.9	336,500	338,000	329,000	41,241	13,738,825,750
노브랜드 (145170)	4,840	15	.31	4,840	4,845	4,755	9,370	45,110,235
율촌 (146060)	1,244	6	.48	1,238	1,254	1,233	15,858	19,714,251
비씨엔씨 (146320)	11,930	380	3.29	11,550	12,100	11,550	100,764	1,201,956,120
피엠티 (147760)	2,355	-80	-3.29	2,435	2,435	2,345	13,751	32,644,925
제룡산업 (147830)	6,380	-10	-.16	6,380	6,400	6,320	67,033	425,916,835
세경하이테크 (148150)	6,430	10	.16	6,440	6,450	6,350	179,381	1,147,350,850
알엔투테크놀로지 (148250)	6,400	-240	-3.61	6,620	6,620	6,230	129,632	825,493,870
비큐AI (148780)	2,015	100	5.22	1,915	2,060	1,905	990,380	1,977,684,936
에이치와이티씨 (148930)	3,695	-45	-1.2	3,790	3,790	3,695	4,549	16,908,655
아바텍 (149950)	8,890	170	1.95	8,700	8,890	8,420	21,913	190,816,150
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,540	-40	-.87	4,530	4,675	4,370	41,072	188,054,970
KG에코솔루션 (151860)	5,670	60	1.07	5,640	5,730	5,630	49,688	282,458,825
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,710	-190	-2.41	8,000	8,000	7,710	747	5,857,110
우리이앤엘 (153490)	683	4	.59	679	685	675	51,694	35,048,443
옵티팜 (153710)	5,250	20	.38	5,180	5,330	5,170	10,823	56,545,070
아시아종묘 (154030)	2,420	5	.21	2,410	2,480	2,280	316,048	753,059,573
다산솔루에타 (154040)	1,202	-23	-1.88	1,225	1,228	1,200	55,175	66,868,926
와이엠씨 (155650)	3,635	-40	-1.09	3,630	3,675	3,630	9,334	34,077,295
엘앤케이바이오 (156100)	9,220	1380	17.6	8,700	10,100	8,150	2,715,401	25,594,665,030
아톤 (158430)	7,450	30	.4	7,450	7,520	7,360	127,969	949,252,660
아스플로 (159010)	3,595	0	0	3,670	3,670	3,550	11,927	42,686,872
제로투세븐 (159580)	4,455	-5	-.11	4,445	4,490	4,435	34,126	152,124,180
에코글로우 (159910)	680	4	.59	686	700	675	106,820	73,126,322
하이젠알앤엠 (160190)	36,600	200	.55	37,100	37,700	36,200	244,646	9,012,434,725
NEW (160550)	2,530	-10	-.39	2,570	2,570	2,485	154,412	387,194,096
싸이맥스 (160980)	12,480	40	.32	12,530	12,550	12,350	22,524	280,244,480
필옵틱스 (161580)	31,250	250	.81	30,850	31,500	30,750	71,113	2,218,939,775
신스틸 (162300)	2,060	0	0	2,075	2,075	2,030	25,840	52,760,875
에어레인 (163280)	15,910	-180	-1.12	16,230	16,350	15,910	28,343	454,162,330
핑거 (163730)	12,220	-90	-.73	12,330	12,390	12,180	53,688	656,634,710
하나머티리얼즈 (166090)	28,900	750	2.66	28,650	29,250	28,350	262,573	7,592,640,925
코아스템켐온 (166480)	2,250	-10	-.44	2,260	2,315	2,225	86,853	196,979,950
내츄럴엔도텍 (168330)	2,945	75	2.61	2,900	2,985	2,870	31,419	92,171,290
펨트론 (168360)	12,770	-190	-1.47	12,970	13,200	12,200	320,610	4,070,185,905
엠브레인 (169330)	2,040	-30	-1.45	2,060	2,070	2,015	12,350	25,270,165
현대공업 (170030)	6,300	-70	-1.1	6,370	6,370	6,220	77,092	484,922,515
파이오링크 (170790)	8,730	70	.81	8,640	8,750	8,640	19,156	166,794,860
엘티씨 (170920)	12,980	690	5.61	12,300	13,260	12,250	408,698	5,293,881,855
램테크놀러지 (171010)	3,995	5	.13	3,995	4,045	3,945	20,313	80,759,970
선익시스템 (171090)	36,600	-50	-.14	36,800	37,050	36,350	25,288	925,505,900
라이온켐텍 (171120)	2,235	-20	-.89	2,250	2,250	2,235	32,795	73,504,115
에이엘티 (172670)	8,200	180	2.24	8,020	8,300	7,910	66,654	538,321,285
오파스넷 (173130)	6,590	90	1.38	6,450	6,680	6,440	39,588	259,593,060
에프엔씨엔터 (173940)	3,145	45	1.45	3,105	3,145	3,055	4,481	13,751,681
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,990	120	1.01	11,820	12,560	11,820	220,489	2,694,724,950
휴먼테크놀로지 (175140)	5,170	-30	-.58	5,200	5,370	5,150	45,235	236,311,895
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,620	100	.95	10,760	10,880	10,560	55,059	590,468,110
베셀 (177350)	1,506	-24	-1.57	1,572	1,710	1,476	6,860,654	10,840,839,948
파버나인 (177830)	2,895	-70	-2.36	2,955	2,960	2,875	63,309	183,343,330
쓰리에이로직스 (177900)	6,980	50	.72	6,930	7,250	6,900	110,520	779,197,685
서진시스템 (178320)	20,200	300	1.51	19,950	20,400	19,700	150,252	3,026,424,420
일월지엠엘 (178780)	3,135	55	1.79	3,080	3,150	3,080	11,243	35,057,700
엠아이텍 (179290)	6,960	-200	-2.79	7,140	7,150	6,880	101,378	706,066,120
애드바이오텍 (179530)	2,705	0	0	2,710	2,760	2,650	56,312	152,040,755
유티아이 (179900)	27,500	0	0	27,800	28,500	26,900	121,149	3,345,171,450
DXVX (180400)	2,470	35	1.44	2,435	2,525	2,430	140,577	348,414,985
큐브엔터 (182360)	15,930	30	.19	15,990	16,100	15,800	84,173	1,341,080,860
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	82,000	100	.12	83,000	83,100	81,300	62,311	5,097,789,550
엔지켐생명과학 (183490)	1,118	-12	-1.06	1,134	1,170	1,095	479,885	537,412,651
SGA솔루션즈 (184230)	694	26	3.89	668	725	662	1,486,302	1,041,177,170
아이진 (185490)	2,880	-40	-1.37	2,900	2,955	2,850	54,739	157,316,270
그린플러스 (186230)	6,210	-30	-.48	6,210	6,290	6,170	22,128	137,537,320
디티앤씨 (187220)	2,925	-5	-.17	2,930	2,980	2,900	11,331	33,068,220
신화콘텍 (187270)	3,690	145	4.09	3,560	3,690	3,555	265,393	968,202,397
HLB제넥스 (187420)	3,215	-85	-2.58	3,255	3,320	3,205	37,885	123,212,506
현대ADM (187660)	2,785	65	2.39	2,750	2,925	2,665	3,133,635	8,811,543,181
나노 (187790)	1,852	-15	-.8	1,867	1,879	1,815	129,192	238,069,909
디바이스 (187870)	11,450	120	1.06	11,330	11,460	11,160	11,624	130,752,110
바이오포트 (188040)	13,590	250	1.87	13,380	13,700	13,040	30,537	409,324,350
세니젠 (188260)	2,515	-100	-3.82	2,610	2,610	2,485	31,590	80,177,335
인텔리안테크 (189300)	47,000	500	1.08	46,650	48,450	46,450	48,392	2,297,405,000
씨이랩 (189330)	5,010	55	1.11	4,965	5,140	4,965	121,907	617,946,130
포시에스 (189690)	2,230	20	.9	2,230	2,240	2,190	161,592	357,249,178
서전기전 (189860)	3,095	-90	-2.83	3,185	3,200	3,095	47,436	147,889,997
흥국에프엔비 (189980)	1,686	-10	-.59	1,696	1,697	1,670	84,029	141,181,351
나무가 (190510)	17,600	210	1.21	17,390	17,775	16,600	134,879	2,368,424,640
코리아에셋투자증권 (190650)	7,070	20	.28	7,050	7,070	7,000	2,536	17,864,500
육일씨엔에쓰 (191410)	1,696	-2	-.12	1,690	1,698	1,680	10,930	18,516,237
테고사이언스 (191420)	18,750	1250	7.14	17,500	18,950	16,780	31,515	542,583,600
케이사인 (192250)	11,400	80	.71	11,380	11,660	11,380	69,172	796,493,905
윈하이텍 (192390)	2,665	45	1.72	2,625	2,680	2,620	33,812	89,526,835
오늘이엔엠 (192410)	1,476	19	1.3	1,443	1,570	1,442	298,911	446,411,667
슈피겐코리아 (192440)	23,600	350	1.51	23,300	23,600	23,050	7,251	169,344,600
링크드 (193250)	452	-9	-1.95	460	460	441	280,262	126,599,611
데브시스터즈 (194480)	51,100	-600	-1.16	51,500	51,600	50,600	36,042	1,838,525,300
노바렉스 (194700)	19,480	10	.05	19,480	19,790	19,380	54,104	1,057,987,735
마니커에프앤지 (195500)	2,825	0	0	2,815	2,835	2,810	6,064	17,109,505
HK이노엔 (195940)	47,400	600	1.28	47,550	47,900	47,150	110,845	5,256,862,900
에이비프로바이오 (195990)	214	8	3.88	206	216	205	998,145	210,400,716
알테오젠 (196170)	478,000	2500	.53	489,000	489,500	471,500	280,547	133,879,698,000
HLB펩 (196300)	7,670	-120	-1.54	7,790	7,970	7,650	13,858	107,831,990
코아시아씨엠 (196450)	1,015	18	1.81	997	1,030	977	529,386	530,559,155
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,448	9	.63	1,494	1,494	1,440	26,811	38,985,471
디지캡 (197140)	2,065	0	0	2,140	2,140	2,040	3,090	6,353,680
캐프 (198080)	2,280	0	0	2,280	2,305	2,275	16,814	38,409,540
강동씨앤엘 (198440)	1,288	18	1.42	1,289	1,353	1,286	88,734	115,999,046
한주라이트메탈 (198940)	749	4	.54	745	750	737	5,875	4,366,579
케이엔알시스템 (199430)	12,880	-140	-1.08	13,310	13,490	12,770	812,421	10,582,146,495
뱅크웨어글로벌 (199480)	6,500	-110	-1.66	6,610	6,750	6,480	80,888	531,422,240
레이저옵텍 (199550)	7,420	-80	-1.07	7,520	7,580	7,380	81,958	611,302,980
바이오인프라 (199730)	5,420	170	3.24	5,250	5,480	5,240	4,517	23,951,030
툴젠 (199800)	33,650	-650	-1.9	34,450	35,600	33,550	17,805	611,887,375
제일일렉트릭 (199820)	10,150	110	1.1	10,070	10,180	9,950	98,510	992,041,655
콜마비앤에이치 (200130)	15,850	220	1.41	15,650	15,850	15,590	117,847	1,855,231,005
텔콘RF제약 (200230)	1,591	-47	-2.87	1,672	1,673	1,580	861,271	1,385,749,294
아티스트스튜디오 (200350)	8,650	100	1.17	8,620	8,880	8,620	27,034	236,548,600
에이팩트 (200470)	2,965	40	1.37	2,900	3,050	2,800	621,322	1,845,027,825
휴메딕스 (200670)	63,600	1200	1.92	61,400	67,500	59,700	790,753	50,397,958,350
에이디테크놀로지 (200710)	22,400	50	.22	22,450	22,850	22,250	188,739	4,243,580,575
비씨월드제약 (200780)	4,310	-20	-.46	4,340	4,350	4,310	3,649	15,797,360
미투온 (201490)	5,800	10	.17	5,800	5,920	5,690	1,283,763	7,432,178,500
에이비온 (203400)	5,410	50	.93	5,400	5,560	5,320	223,091	1,211,741,825
유니온바이오메트릭스 (203450)	3,315	105	3.27	3,250	3,380	3,180	103,006	337,051,882
드림시큐리티 (203650)	3,280	20	.61	3,245	3,295	3,240	129,799	424,152,470
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,440	30	1.24	2,405	2,445	2,390	100,457	242,895,979
제이앤티씨 (204270)	19,100	1260	7.06	17,710	19,120	17,710	530,551	9,971,930,320
티쓰리 (204610)	2,125	0	0	2,145	2,165	2,110	83,158	178,192,010
글로벌텍스프리 (204620)	5,330	355	7.14	4,975	5,380	4,935	3,319,789	17,289,373,623
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,108	-2	-.18	1,130	1,130	1,096	104,294	115,370,429
엑셈 (205100)	2,115	15	.71	2,100	2,130	2,090	320,658	677,055,050
휴마시스 (205470)	1,338	7	.53	1,335	1,346	1,333	416,536	558,242,391
넥써쓰 (205500)	3,185	-40	-1.24	3,260	3,275	3,085	281,765	882,376,299
베노티앤알 (206400)	2,470	5	.2	2,470	2,575	2,430	181,179	452,792,720
덱스터 (206560)	5,480	20	.37	5,420	5,500	5,420	31,785	173,789,350
바디텍메드 (206640)	14,560	230	1.61	14,420	14,560	14,220	116,940	1,686,260,680
유바이오로직스 (206650)	14,540	870	6.36	13,850	14,950	13,850	1,076,599	15,669,622,080
미스터블루 (207760)	1,563	-30	-1.88	1,593	1,610	1,563	483,162	761,479,330
정다운 (208140)	2,665	5	.19	2,660	2,670	2,650	33,025	87,751,178
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,765	5	.18	2,735	2,865	2,735	12,934	35,961,225
셀바스헬스케어 (208370)	3,945	5	.13	3,915	3,980	3,915	20,112	79,248,795
썸에이지 (208640)	498	-13	-2.54	524	532	495	3,958,850	2,008,595,122
포톤 (208710)	2,105	15	.72	2,090	2,180	2,085	7,696	16,164,930
엔지스테크널러지 (208860)	1,890	-10	-.53	1,900	1,927	1,873	60,345	114,371,807
와이제이링크 (209640)	3,730	120	3.32	3,700	3,845	3,670	213,216	803,992,091
캔버스엔 (210120)	1,160	23	2.02	1,133	1,240	1,127	1,112,505	1,322,533,404
인카금융서비스 (211050)	13,000	1090	9.15	12,000	13,000	12,000	419,421	5,375,117,275
AP위성 (211270)	12,100	100	.83	12,000	12,250	11,950	19,612	237,672,210
네오오토 (212560)	5,930	10	.17	5,920	6,020	5,810	76,165	451,081,905
아이에스티이 (212710)	8,860	60	.68	8,710	8,910	8,610	58,756	515,931,045
덕산네오룩스 (213420)	47,650	2600	5.77	46,300	47,650	46,050	252,327	11,896,471,225
클래시스 (214150)	56,000	2500	4.67	54,400	56,500	53,700	471,635	26,152,243,050
헥토이노베이션 (214180)	15,440	240	1.58	15,330	15,500	15,280	17,855	274,890,690
라파스 (214260)	15,080	510	3.5	14,700	15,570	14,670	39,567	600,608,080
FSN (214270)	2,615	10	.38	2,610	2,660	2,590	156,314	409,897,781
케어젠 (214370)	52,500	-2000	-3.67	54,800	55,500	51,500	147,451	7,745,757,150
아이쓰리시스템 (214430)	87,200	-1500	-1.69	89,500	89,500	85,700	45,280	3,930,372,950
파마리서치 (214450)	675,000	45000	7.14	641,000	676,000	635,000	78,524	52,083,859,500
더바이오메드 (214610)	4,840	-60	-1.22	4,900	4,995	4,840	14,787	72,224,760
디알텍 (214680)	2,090	50	2.45	2,045	2,110	2,045	575,991	1,201,511,936
골프존 (215000)	62,300	100	.16	62,000	62,500	61,600	17,120	1,060,333,150
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	5,010	15	.3	5,010	5,060	4,960	220,316	1,102,514,815
메가스터디교육 (215200)	46,450	950	2.09	45,500	46,450	45,450	12,688	584,179,250
우리산업 (215360)	8,540	-20	-.23	8,690	8,690	8,520	9,787	83,847,000
우정바이오 (215380)	1,785	-105	-5.56	1,890	1,890	1,768	296,868	536,921,964
토박스코리아 (215480)	2,285	10	.44	2,290	2,327	2,280	10,288	23,660,176
신라젠 (215600)	3,115	-225	-6.74	3,310	3,375	3,110	2,933,747	9,411,356,883
이노인스트루먼트 (215790)	448	-5	-1.1	453	455	448	34,090	15,346,459
인크로스 (216050)	7,840	-110	-1.38	7,950	7,950	7,790	21,854	171,677,800
제테마 (216080)	6,090	40	.66	6,050	6,260	6,050	61,766	379,910,740
제너셈 (217190)	8,070	90	1.13	7,960	8,190	7,870	70,174	566,322,070
넵튠 (217270)	6,260	100	1.62	6,320	6,320	6,150	24,015	149,108,540
싸이토젠 (217330)	2,770	140	5.32	2,630	2,850	2,600	54,308	148,484,928
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,275	-35	-1.52	2,340	2,395	2,240	1,779,223	4,154,627,566
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,362	78	6.07	1,290	1,418	1,287	1,078,438	1,474,573,566
원익피앤이 (217820)	2,575	-40	-1.53	2,650	2,650	2,565	105,955	274,736,540
미래생명자원 (218150)	3,450	-15	-.43	3,420	3,470	3,420	55,156	189,665,596
RFHIC (218410)	28,700	1000	3.61	28,050	29,150	27,250	338,238	9,609,576,450
타이거일렉 (219130)	18,410	970	5.56	17,440	18,790	17,350	91,832	1,685,639,365
링크제니시스 (219420)	5,090	0	0	5,080	5,150	5,050	25,563	130,392,885
디와이디 (219550)	321	-8	-2.43	326	341	321	674,429	220,114,733
한국비티비 (219750)	1,109	-4	-.36	1,113	1,116	1,081	55,129	60,681,940
퓨쳐켐 (220100)	21,450	-1100	-4.88	22,500	22,500	20,900	1,305,873	28,113,020,450
핸디소프트 (220180)	2,600	70	2.77	2,540	2,615	2,535	28,386	72,840,555
켐트로스 (220260)	3,920	0	0	3,920	3,995	3,895	30,855	121,270,033
유투바이오 (221800)	3,100	0	0	3,100	3,125	3,095	13,988	43,445,445
하이즈항공 (221840)	2,420	0	0	2,435	2,435	2,320	65,044	153,326,960
케이디켐 (221980)	11,250	10	.09	11,360	11,360	11,110	382	4,267,700
코스맥스엔비티 (222040)	3,620	225	6.63	3,400	3,630	3,385	28,128	99,626,093
씨아이에스 (222080)	6,870	-20	-.29	6,870	6,920	6,850	76,841	528,613,355
팬젠 (222110)	6,160	140	2.33	6,100	6,240	5,900	21,052	129,028,255
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	786	-16	-2	823	823	779	73,296	57,693,685
심텍 (222800)	24,850	350	1.43	24,700	25,300	24,350	286,587	7,075,239,475
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,670	-5	-.14	3,645	3,685	3,620	19,764	72,140,785
드림씨아이에스 (223250)	3,660	-5	-.14	3,680	3,725	3,615	270,206	990,076,831
사토시홀딩스 (223310)	2,720	120	4.62	2,630	2,720	2,550	209,710	560,568,165
더코디 (224060)	2,870	25	.88	2,845	2,890	2,825	7,635	21,766,150
에이텍모빌리티 (224110)	11,240	450	4.17	10,800	11,360	10,800	48,952	545,918,920
LK삼양 (225190)	1,549	-21	-1.34	1,560	1,573	1,540	202,551	315,144,749
제놀루션 (225220)	2,525	-20	-.79	2,545	2,575	2,490	103,937	262,954,653
케이엠제약 (225430)	652	-21	-3.12	673	673	652	70,292	46,776,217
HC보광산업 (225530)	3,460	45	1.32	3,395	3,465	3,390	7,857	26,985,490
넥슨게임즈 (225570)	13,960	30	.22	13,910	14,000	13,850	61,095	851,368,575
패션플랫폼 (225590)	890	-5	-.56	884	895	876	29,056	25,702,462
신테카바이오 (226330)	5,660	50	.89	5,760	5,790	5,550	66,962	378,210,200
본느 (226340)	815	-5	-.61	820	820	800	144,380	116,352,995
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	8,020	350	4.56	7,940	8,190	7,780	365,318	2,925,878,575
엠디바이스 (226590)	10,850	-240	-2.16	10,910	10,950	10,040	322,272	3,448,663,900
올릭스 (226950)	91,300	2600	2.93	89,500	92,500	88,000	1,344,176	121,525,870,000
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,006	6	.6	1,000	1,018	1,000	35,836	36,095,381
엔투텍 (227950)	469	6	1.3	463	469	453	566,378	261,916,938
동양파일 (228340)	1,927	-11	-.57	1,950	1,973	1,927	23,507	45,667,522
레이 (228670)	6,150	160	2.67	6,010	6,250	5,990	41,994	256,890,960
지노믹트리 (228760)	21,900	1000	4.78	21,600	22,150	21,300	228,366	4,965,591,850
레이언스 (228850)	5,990	40	.67	5,990	6,010	5,900	4,682	27,824,280
젠큐릭스 (229000)	1,578	-2	-.13	1,595	1,599	1,578	31,173	49,463,117
에치에프알 (230240)	17,960	350	1.99	17,600	18,270	17,150	102,994	1,826,591,815
에코마케팅 (230360)	13,170	50	.38	13,030	13,400	12,930	203,913	2,678,791,955
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,270	550	5.13	10,760	11,330	10,760	561,943	6,256,690,230
라온테크 (232680)	7,820	50	.64	7,810	7,910	7,700	83,380	649,750,430
아이티센피엔에스 (232830)	2,305	20	.88	2,285	2,305	2,245	31,151	70,733,785
싸이닉솔루션 (234030)	7,870	-120	-1.5	8,000	8,200	7,830	232,573	1,845,413,630
폴라리스세원 (234100)	1,259	0	0	1,244	1,260	1,240	266,374	332,525,132
에스트래픽 (234300)	3,840	15	.39	3,825	3,855	3,795	61,198	233,829,235
헥토파이낸셜 (234340)	14,790	50	.34	14,700	14,940	14,650	173,753	2,569,683,735
녹십자웰빙 (234690)	9,790	300	3.16	9,940	10,000	9,740	359,104	3,549,191,905
자이글 (234920)	5,380	30	.56	5,350	5,450	5,290	72,187	388,481,530
메드팩토 (235980)	5,830	160	2.82	5,680	6,180	5,650	965,933	5,677,022,215
슈프리마 (236200)	35,350	200	.57	35,150	35,450	34,750	25,187	884,477,650
엔비티 (236810)	3,110	-20	-.64	3,130	3,155	3,100	60,836	189,400,060
에스티팜 (237690)	98,300	300	.31	100,200	100,500	98,000	123,038	12,134,172,550
피앤씨테크 (237750)	4,490	-165	-3.54	4,650	4,650	4,490	63,567	286,968,985
플레이디 (237820)	5,080	-10	-.2	5,090	5,110	5,050	13,592	68,980,495
클리오 (237880)	14,120	10	.07	14,200	14,200	14,020	46,006	647,547,190
앤디포스 (238090)	1,931	-24	-1.23	1,955	1,975	1,910	53,536	103,176,045
얼라인드 (238120)	3,305	-15	-.45	3,320	3,345	3,282	17,067	56,347,977
비피도 (238200)	3,795	-90	-2.32	3,900	3,920	3,790	15,300	58,586,115
힘스 (238490)	3,875	0	0	3,875	3,950	3,840	62,574	243,435,149
이스트에이드 (239340)	2,225	60	2.77	2,185	2,300	2,185	191,863	430,911,725
에이치엘사이언스 (239610)	11,220	0	0	11,310	11,320	11,200	470	5,282,230
피엔에이치테크 (239890)	6,090	20	.33	6,070	6,120	6,030	81,729	496,585,980
동방메디컬 (240550)	10,990	240	2.23	10,740	11,250	10,650	218,496	2,405,501,495
유진테크놀로지 (240600)	4,560	-40	-.87	4,645	4,645	4,505	40,029	181,125,163
원익IPS (240810)	39,700	1300	3.39	38,800	39,850	38,550	345,883	13,637,872,000
DSC인베스트먼트 (241520)	6,420	-20	-.31	6,500	6,500	6,320	171,116	1,091,014,060
유니테크노 (241690)	3,355	35	1.05	3,345	3,385	3,300	252,370	844,387,363
코스메카코리아 (241710)	60,100	1700	2.91	59,000	60,200	58,300	45,333	2,699,376,250
메카로 (241770)	12,320	160	1.32	12,160	12,480	12,160	19,217	236,588,530
티이엠씨씨엔에스 (241790)	6,800	-340	-4.76	7,030	7,040	6,730	128,140	874,326,775
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,150	140	1.55	9,100	9,200	8,870	37,705	339,736,780
나무기술 (242040)	1,402	8	.57	1,394	1,416	1,384	144,867	202,153,072
휴온스 (243070)	31,100	250	.81	30,950	31,500	30,950	20,315	634,797,375
신흥에스이씨 (243840)	4,555	-5	-.11	4,550	4,645	4,515	220,107	1,001,284,195
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)	1,395	-5	-.36	1,400	1,439	1,392	96,989	136,274,347
티앤알바이오팹 (246710)	2,795	-5	-.18	2,815	2,825	2,740	366,160	1,012,980,920
아스타 (246720)	5,810	10	.17	5,800	5,830	5,720	6,370	36,829,490
SCL사이언스 (246960)	2,615	5	.19	2,605	2,705	2,585	29,704	77,969,110
에코프로비엠 (247540)	116,400	-200	-.17	115,100	119,400	115,000	289,078	33,752,855,150
나노씨엠에스 (247660)	5,030	35	.7	4,965	5,110	4,965	4,857	24,285,815
보라티알 (250000)	9,430	20	.21	9,410	9,450	9,360	1,996	18,782,280
모비스 (250060)	2,860	-15	-.52	2,845	2,900	2,780	1,418,967	4,035,111,443
예선테크 (250930)	469	-17	-3.5	486	486	460	629,905	298,001,470
바이오에프디엔씨 (251120)	18,850	520	2.84	18,350	19,000	18,240	57,863	1,081,707,190
와이엠티 (251370)	9,900	-310	-3.04	10,210	10,210	9,420	42,327	419,579,060
브이원텍 (251630)	5,750	-50	-.86	5,800	5,800	5,700	47,870	275,093,510
펌텍코리아 (251970)	62,700	800	1.29	62,500	63,500	61,900	77,472	4,867,233,900
세화피앤씨 (252500)	842	1	.12	833	842	833	27,974	23,507,687
샘씨엔에스 (252990)	4,870	70	1.46	4,825	4,875	4,805	56,204	272,275,620
스튜디오드래곤 (253450)	45,000	100	.22	45,450	45,450	44,550	50,665	2,276,849,600
네오셈 (253590)	8,420	130	1.57	8,570	8,650	8,380	205,502	1,740,601,610
수젠텍 (253840)	7,000	10	.14	7,020	7,100	6,960	246,477	1,732,373,345
자비스 (254120)	1,389	-14	-1	1,405	1,416	1,378	62,412	86,626,743
미래반도체 (254490)	16,600	190	1.16	16,410	16,720	16,410	46,304	767,557,365
SG (255220)	2,210	-35	-1.56	2,245	2,245	2,165	1,124,822	2,470,449,072
야스 (255440)	8,190	-100	-1.21	8,290	8,360	8,130	4,536	37,076,710
한독크린텍 (256150)	5,970	0	0	5,930	6,040	5,930	5,873	35,105,950
포인트엔지니어링 (256630)	1,168	0	0	1,169	1,170	1,160	8,616	10,024,808
한국비엔씨 (256840)	5,060	20	.4	5,090	5,290	5,030	2,223,680	11,489,050,035
킵스파마 (256940)	12,110	-700	-5.46	12,710	12,720	12,070	133,687	1,642,115,890
피엔티엠에스 (257370)	3,195	-35	-1.08	3,235	3,235	3,180	11,663	37,247,575
실리콘투 (257720)	42,600	600	1.43	41,800	42,850	41,600	362,545	15,357,183,900
케일럼 (258610)	2,345	125	5.63	2,300	2,445	2,175	742,129	1,710,974,445
소프트캠프 (258790)	1,027	1	.1	1,036	1,037	1,020	46,069	47,265,629
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	12,020	-440	-3.53	12,470	12,520	12,000	122,607	1,495,793,815
알리코제약 (260660)	4,385	35	.8	4,355	4,440	4,355	29,393	129,382,705
씨티케이 (260930)	5,560	-40	-.71	5,600	5,660	5,490	166,608	924,606,070
에스앤디 (260970)	122,700	800	.66	122,000	122,900	120,000	13,645	1,656,979,050
덴티스 (261200)	5,800	-70	-1.19	5,870	6,060	5,800	15,563	90,888,510
차백신연구소 (261780)	2,820	40	1.44	2,800	2,870	2,765	31,374	88,368,858
에이프로 (262260)	5,960	80	1.36	5,850	6,020	5,810	34,047	202,350,005
아이퀘스트 (262840)	2,150	5	.23	2,170	2,170	2,120	11,816	25,347,205
디케이앤디 (263020)	3,105	-5	-.16	3,125	3,160	3,060	61,182	190,877,050
유틸렉스 (263050)	1,638	38	2.38	1,600	1,738	1,583	155,256	258,324,022
덕우전자 (263600)	4,830	10	.21	4,820	4,855	4,785	14,253	68,533,400
디알젬 (263690)	6,150	120	1.99	6,030	6,160	5,990	51,200	312,341,425
케어랩스 (263700)	6,010	560	10.28	5,530	6,150	5,530	691,107	4,109,130,430
디앤씨미디어 (263720)	15,990	-170	-1.05	16,160	16,320	15,990	16,538	266,034,830
펄어비스 (263750)	32,650	50	.15	32,650	32,650	32,100	97,922	3,175,905,775
유에스티 (263770)	2,205	160	7.82	2,040	2,215	2,035	161,247	350,002,205
데이타솔루션 (263800)	5,240	100	1.95	5,130	5,260	5,110	113,125	588,844,015
상신전자 (263810)	2,940	-5	-.17	2,945	2,950	2,920	17,390	51,063,745
지니언스 (263860)	19,450	-60	-.31	19,500	19,630	19,360	5,574	108,450,680
휴엠앤씨 (263920)	4,580	85	1.89	4,520	4,590	4,485	6,102	27,725,915
유비쿼스 (264450)	9,110	-20	-.22	9,040	9,150	8,920	27,513	249,908,970
씨앤지하이테크 (264660)	12,320	-30	-.24	12,250	12,350	12,180	10,705	131,147,690
이랜시스 (264850)	4,975	-25	-.5	5,060	5,070	4,945	211,798	1,058,694,520
AP시스템 (265520)	17,590	-220	-1.24	17,810	17,840	17,510	73,066	1,288,737,375
영화테크 (265560)	7,410	-10	-.13	7,420	7,490	7,350	5,994	44,399,240
엔에프씨 (265740)	6,960	-90	-1.28	7,050	7,190	6,730	1,226,222	8,545,124,680
나인테크 (267320)	3,415	-20	-.58	3,420	3,465	3,380	814,106	2,783,067,138
배럴 (267790)	4,025	-65	-1.59	4,090	4,095	3,995	12,435	50,055,588
매일유업 (267980)	36,150	250	.7	36,100	36,200	35,750	1,920	69,174,525
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,100	-33	-2.91	1,133	1,160	1,098	566,137	629,963,245
에브리봇 (270660)	16,450	50	.3	16,460	16,600	16,360	32,200	529,356,620
뉴트리 (270870)	5,360	-30	-.56	5,390	5,390	5,330	10,287	55,014,565
팸텍 (271830)	1,845	10	.54	1,850	1,854	1,832	13,951	25,685,607
케이엔제이 (272110)	16,240	-10	-.06	16,250	16,500	16,180	21,514	351,059,960
이녹스첨단소재 (272290)	23,500	-150	-.63	23,600	23,750	23,400	96,642	2,275,096,050
와이즈버즈 (273060)	1,058	0	0	1,058	1,069	1,039	171,826	180,650,584
와이엠텍 (273640)	8,870	-80	-.89	9,060	9,060	8,850	9,013	80,098,380
켄코아에어로스페이스 (274090)	10,980	180	1.67	10,720	11,060	10,720	46,749	511,423,665
이노시뮬레이션 (274400)	4,545	-40	-.87	4,535	4,580	4,490	14,672	66,259,280
에스에스알 (275630)	3,380	90	2.74	3,350	3,430	3,315	9,418	31,653,642
스코넥 (276040)	1,665	-3	-.18	1,668	1,674	1,652	109,492	181,904,483
한울앤제주 (276730)	2,120	25	1.19	2,095	2,200	2,085	77,414	166,313,730
린드먼아시아 (277070)	5,460	-40	-.73	5,490	5,560	5,410	34,953	192,070,980
인산가 (277410)	1,249	3	.24	1,264	1,264	1,238	47,901	59,593,662
레인보우로보틱스 (277810)	276,500	0	0	277,500	280,000	274,500	72,779	20,121,567,250
티에스아이 (277880)	5,460	-10	-.18	5,440	5,490	5,400	43,824	238,092,080
천보 (278280)	42,200	750	1.81	41,700	42,900	41,350	14,977	628,540,700
HLB바이오스텝 (278650)	1,316	-38	-2.81	1,400	1,400	1,310	293,750	391,216,688
미디어젠 (279600)	10,930	10	.09	10,920	10,930	10,800	681	7,393,580
레이크머티리얼즈 (281740)	11,890	140	1.19	11,750	11,910	11,670	102,327	1,208,338,795
금양그린파워 (282720)	8,930	-70	-.78	8,910	9,120	8,910	32,820	293,505,140
코윈테크 (282880)	13,030	190	1.48	12,930	13,210	12,800	43,661	567,220,325
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,630	-250	-1.26	19,870	19,870	19,380	26,794	524,319,200
진영 (285800)	2,050	50	2.5	2,070	2,070	1,986	26,842	54,047,653
나노실리칸첨단소재 (286750)	1,804	-34	-1.85	1,910	1,910	1,801	64,630	118,157,285
인투셀 (287840)	32,000	-1150	-3.47	33,500	33,500	31,150	432,786	13,824,788,250
파라택시스코리아 (288330)	2,090	-120	-5.43	2,145	2,215	2,000	1,418,474	2,965,579,719
에스퓨얼셀 (288620)	11,500	200	1.77	11,300	11,530	11,200	32,175	366,509,360
모아데이타 (288980)	1,156	-1	-.09	1,159	1,184	1,150	172,829	200,743,934
아이스크림에듀 (289010)	1,856	51	2.83	1,820	1,870	1,818	47,144	86,759,210
SV인베스트먼트 (289080)	1,811	11	.61	1,802	1,827	1,795	184,349	334,564,062
자이언트스텝 (289220)	6,120	100	1.66	5,960	6,440	5,960	223,789	1,389,088,845
웨이비스 (289930)	9,660	630	6.98	9,200	9,830	9,170	152,516	1,451,705,020
트윔 (290090)	8,280	-120	-1.43	8,390	8,390	8,100	6,966	57,515,190
DH오토리드 (290120)	2,350	-20	-.84	2,370	2,400	2,310	24,186	56,877,926
휴네시온 (290270)	3,710	5	.13	3,705	3,740	3,690	10,742	39,924,105
신도기연 (290520)	1,618	-2	-.12	1,630	1,630	1,602	8,519	13,749,695
디케이티 (290550)	8,330	-30	-.36	8,360	8,400	8,200	96,884	803,684,635
신시웨이 (290560)	6,960	-30	-.43	6,930	7,090	6,900	2,521	17,565,670
엘앤씨바이오 (290650)	48,950	6800	16.13	45,050	53,900	43,000	6,437,591	311,682,606,775
네오펙트 (290660)	1,229	51	4.33	1,200	1,249	1,143	262,189	316,995,053
대보마그네틱 (290670)	15,890	130	.82	15,760	15,960	15,670	8,678	137,236,600
소룩스 (290690)	5,160	130	2.58	5,040	5,320	5,020	908,353	4,717,480,740
푸드나무 (290720)	2,080	0	0	2,080	2,110	2,040	17,890	36,868,555
액트로 (290740)	5,550	10	.18	5,550	5,590	5,480	3,288	18,171,800
엔피 (291230)	1,434	1	.07	1,440	1,449	1,422	63,032	90,560,047
압타머사이언스 (291650)	1,300	60	4.84	1,240	1,329	1,240	761,670	981,072,090
핀텔 (291810)	2,200	25	1.15	2,160	2,220	2,160	18,962	41,604,925
카카오게임즈 (293490)	15,860	160	1.02	15,790	15,970	15,740	88,127	1,398,752,255
나우IB (293580)	1,237	0	0	1,233	1,280	1,233	758,906	947,638,442
압타바이오 (293780)	8,300	20	.24	8,280	8,500	8,150	110,107	922,789,175
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,865	-25	-.51	4,900	4,935	4,810	32,763	160,104,356
쿠콘 (294570)	34,200	-200	-.58	34,550	34,750	33,950	31,980	1,096,645,125
서남 (294630)	3,030	-25	-.82	3,055	3,090	3,005	543,591	1,651,329,116
에이치브이엠 (295310)	26,050	0	0	26,100	26,200	25,550	85,987	2,226,731,650
이노룰스 (296640)	6,240	-50	-.79	6,240	6,270	6,120	16,353	101,216,090
씨에스베어링 (297090)	6,820	30	.44	6,770	6,860	6,720	33,712	228,864,105
알로이스 (297570)	801	31	4.03	770	848	770	191,330	155,411,019
HB솔루션 (297890)	2,255	0	0	2,270	2,280	2,255	295,053	668,910,446
에스씨엠생명과학 (298060)	1,229	79	6.87	1,179	1,296	1,167	779,714	996,643,446
에이비엘바이오 (298380)	100,300	-2700	-2.62	104,200	104,300	99,100	914,906	92,381,526,100
더네이쳐홀딩스 (298540)	10,550	-290	-2.68	10,840	10,840	10,550	16,241	172,363,440
슈어소프트테크 (298830)	4,760	-20	-.42	4,735	4,800	4,695	151,415	717,591,872
하나기술 (299030)	25,350	1950	8.33	23,800	25,700	23,300	180,734	4,525,771,075
더블유에스아이 (299170)	1,679	7	.42	1,672	1,690	1,634	671,693	1,118,054,612
셀리드 (299660)	4,100	30	.74	4,070	4,190	4,055	268,866	1,098,847,252
위지윅스튜디오 (299900)	903	3	.33	915	915	891	349,730	314,463,634
플리토 (300080)	11,780	90	.77	11,690	11,840	11,260	84,653	987,301,955
라온피플 (300120)	3,750	0	0	3,750	3,790	3,730	9,694	36,345,497
바이브컴퍼니 (301300)	4,755	-110	-2.26	4,895	4,895	4,700	21,519	102,853,193
이노메트리 (302430)	7,350	-20	-.27	7,380	7,460	7,340	3,408	25,161,270
리메드 (302550)	3,425	105	3.16	3,290	3,450	3,275	81,967	275,775,294
지니틱스 (303030)	896	-14	-1.54	950	950	896	56,845	51,307,879
프로티아 (303360)	5,230	10	.19	5,220	5,320	5,160	59,886	313,416,270
이노뎁 (303530)	6,410	20	.31	6,400	6,480	6,350	6,379	40,971,200
동국생명과학 (303810)	4,250	-70	-1.62	4,285	4,350	4,245	121,796	521,452,622
솔트룩스 (304100)	32,300	-300	-.92	32,600	32,600	31,900	207,312	6,674,708,050
에스바이오메딕스 (304360)	20,800	1560	8.11	19,470	21,000	19,360	100,628	2,047,310,875
피플바이오 (304840)	1,760	163	10.21	1,640	1,800	1,598	260,502	448,042,803
마이크로디지탈 (305090)	11,030	-20	-.18	11,000	11,240	10,790	150,351	1,654,505,100
에스제이그룹 (306040)	4,140	20	.49	4,150	4,150	4,060	12,523	51,409,795
네온테크 (306620)	2,060	-5	-.24	2,065	2,095	2,025	79,221	162,248,755
아이엘 (307180)	2,560	-65	-2.48	2,630	2,630	2,550	31,685	81,340,835
원바이오젠 (307280)	5,530	-10	-.18	5,540	5,590	5,380	15,035	82,206,290
국전약품 (307750)	4,075	-10	-.24	4,090	4,175	4,065	162,359	667,904,500
비투엔 (307870)	1,332	19	1.45	1,313	1,340	1,280	212,793	278,766,591
컴퍼니케이 (307930)	6,360	90	1.44	6,250	6,380	6,220	37,374	236,118,600
바이젠셀 (308080)	3,945	90	2.33	3,860	3,945	3,790	99,556	387,082,592
형지글로벌 (308100)	2,005	46	2.35	1,959	2,060	1,954	588,178	1,179,730,361
셀비온 (308430)	21,950	-50	-.23	22,300	22,500	21,750	419,422	9,313,926,175
아이티켐 (309710)	17,650	-1540	-8.03	18,150	18,390	17,530	198,518	3,525,571,430
오하임앤컴퍼니 (309930)	2,620	-80	-2.96	2,800	2,800	2,600	76,297	203,647,760
LB인베스트먼트 (309960)	5,210	90	1.76	5,110	5,220	5,080	58,623	300,916,450
애니플러스 (310200)	4,255	-35	-.82	4,300	4,310	4,200	385,821	1,642,834,182
보로노이 (310210)	142,700	-1100	-.76	145,100	146,900	140,400	96,941	13,785,533,200
디와이씨 (310870)	1,299	6	.46	1,293	1,300	1,270	108,901	139,735,456
지오엘리먼트 (311320)	6,730	20	.3	6,710	6,760	6,370	26,764	177,281,400
네오크레마 (311390)	8,600	-620	-6.72	9,170	9,170	8,550	372,353	3,244,910,150
CJ 바이오사이언스 (311690)	9,920	0	0	9,920	10,020	9,880	10,390	103,329,500
에이에프더블류 (312610)	1,398	3	.22	1,410	1,410	1,380	16,872	23,363,282
캐리 (313760)	3,070	-280	-8.36	3,350	3,410	3,040	317,021	1,001,648,420
지놈앤컴퍼니 (314130)	2,825	110	4.05	2,715	2,850	2,715	163,109	457,589,819
알피바이오 (314140)	6,420	130	2.07	6,290	6,550	6,260	27,794	178,937,165
바이오다인 (314930)	14,780	530	3.72	14,420	15,240	14,350	146,601	2,182,874,520
딥노이드 (315640)	5,730	-50	-.87	5,780	5,780	5,650	53,587	305,619,640
라닉스 (317120)	1,557	-6	-.38	1,565	1,565	1,549	37,513	58,274,981
TS트릴리온 (317240)	215	-3	-1.38	218	221	213	1,177,248	254,727,837
덕산테코피아 (317330)	18,190	-60	-.33	18,060	18,410	18,060	86,884	1,583,302,705
캐리소프트 (317530)	4,605	35	.77	4,570	4,735	4,525	13,809	63,814,105
퀀타매트릭스 (317690)	4,855	5	.1	4,895	5,050	4,755	451,814	2,198,372,787
엑스페릭스 (317770)	3,900	-75	-1.89	3,980	4,050	3,850	604,502	2,372,370,395
에스피시스템스 (317830)	9,070	-280	-2.99	9,520	9,640	9,070	583,162	5,425,633,100
대모 (317850)	7,410	40	.54	7,360	7,440	7,280	29,499	216,175,150
엔바이오니아 (317870)	13,370	170	1.29	13,200	13,370	12,700	7,160	92,970,440
KBG (318000)	5,030	80	1.62	5,050	5,050	4,910	17,775	88,403,940
팜스빌 (318010)	4,020	50	1.26	3,960	4,050	3,955	8,345	33,453,891
포인트모바일 (318020)	4,550	0	0	4,625	4,625	4,435	16,940	76,422,350
그래피 (318060)	9,630	-130	-1.33	9,770	9,790	9,600	198,427	1,917,990,160
셀바이오휴먼텍 (318160)	9,370	-40	-.43	9,400	9,470	9,120	97,521	910,540,990
비비씨 (318410)	9,320	80	.87	9,300	9,320	9,050	46,769	426,880,660
현대무벡스 (319400)	7,500	370	5.19	7,300	7,620	7,300	3,412,796	25,473,649,110
피에스케이 (319660)	23,950	150	.63	23,800	23,950	23,500	286,617	6,805,673,075
한울반도체 (320000)	2,155	-20	-.92	2,175	2,180	2,125	89,011	190,385,812
프로이천 (321260)	2,210	-10	-.45	2,220	2,240	2,195	269,312	594,547,654
센서뷰 (321370)	1,285	-20	-1.53	1,305	1,348	1,265	198,772	259,906,001
티움바이오 (321550)	5,880	240	4.26	5,770	5,910	5,650	145,288	842,391,090
아티스트컴퍼니 (321820)	6,070	160	2.71	6,130	6,310	6,010	17,633	107,833,990
LS티라유텍 (322180)	5,370	10	.19	5,330	5,400	5,280	48,339	257,785,580
오로스테크놀로지 (322310)	21,200	250	1.19	20,950	21,200	20,650	31,931	670,462,025
제이엘케이 (322510)	6,200	-140	-2.21	6,350	6,400	6,140	41,270	255,878,170
코퍼스코리아 (322780)	1,321	16	1.23	1,326	1,344	1,300	263,004	347,411,200
태성 (323280)	28,800	50	.17	29,000	29,550	28,450	167,224	4,819,585,725
다원넥스뷰 (323350)	6,320	20	.32	6,320	6,500	6,300	25,938	165,579,695
박셀바이오 (323990)	9,210	10	.11	9,210	9,370	9,200	31,972	296,345,090
RF머트리얼즈 (327260)	8,360	480	6.09	7,900	9,410	7,810	898,992	7,886,225,205
루닛 (328130)	42,100	-1050	-2.43	42,750	42,750	41,450	178,970	7,494,681,050
솔트웨어 (328380)	1,003	-8	-.79	1,000	1,011	980	34,095	34,014,501
위더스제약 (330350)	7,030	-20	-.28	7,080	7,200	6,900	107,390	753,640,180
스톤브릿지벤처스 (330730)	4,310	5	.12	4,270	4,310	4,265	15,603	67,035,620
네패스아크 (330860)	15,500	340	2.24	15,210	15,640	15,190	52,256	805,921,960
포커스에이아이 (331380)	2,055	40	1.99	2,010	2,060	1,977	25,978	51,690,154
밸로프 (331520)	595	-7	-1.16	602	610	590	202,077	119,849,802
아우토크립트 (331740)	13,960	-500	-3.46	14,460	14,460	13,960	87,472	1,227,312,445
셀레믹스 (331920)	3,000	50	1.69	2,950	3,060	2,925	6,146	18,305,860
누보 (332290)	1,169	2	.17	1,167	1,173	1,135	969,280	1,117,999,288
아이디피 (332370)	5,410	-40	-.73	5,450	5,450	5,360	8,360	45,082,890
PS일렉트로닉스 (332570)	5,520	620	12.65	4,940	5,880	4,910	20,434,767	113,451,336,050
모코엠시스 (333050)	1,639	14	.86	1,694	1,820	1,599	6,619,620	11,254,261,570
일승 (333430)	6,530	360	5.83	6,170	6,830	6,070	9,315,041	61,254,336,015
엔시스 (333620)	7,220	130	1.83	7,050	7,300	7,050	11,542	83,049,410
프레스티지바이오로직스 (334970)	3,600	20	.56	3,615	3,720	3,600	113,304	414,021,187
프리시젼바이오 (335810)	3,120	135	4.52	3,000	3,130	2,990	28,384	87,213,390
윙스풋 (335870)	2,340	-70	-2.9	2,410	2,410	2,320	23,480	55,151,710
비올 (335890)	12,500	0	0	12,510	12,520	12,500	31,017	387,752,835
웨이버스 (336060)	1,122	16	1.45	1,106	1,125	1,103	252,643	281,350,186
원텍 (336570)	11,060	1090	10.93	9,980	11,150	9,970	2,751,585	29,724,629,645
탑런토탈솔루션 (336680)	4,070	-30	-.73	4,120	4,135	4,045	14,397	58,759,120
젝시믹스 (337930)	5,430	-70	-1.27	5,430	5,510	5,410	42,292	230,294,525
뷰노 (338220)	22,400	-850	-3.66	23,250	23,250	21,900	168,173	3,760,811,500
와이바이오로직스 (338840)	13,150	-10	-.08	13,370	13,640	12,780	715,246	9,438,830,910
아이비김영 (339950)	2,025	10	.5	2,015	2,040	2,005	32,976	66,645,059
다보링크 (340360)	1,680	39	2.38	1,641	1,710	1,636	306,884	515,564,669
세림B&G (340440)	1,676	-11	-.65	1,677	1,700	1,652	456,740	764,620,402
지씨지놈 (340450)	7,990	-150	-1.84	8,210	8,210	7,980	51,918	417,056,535
티앤엘 (340570)	52,900	0	0	53,100	53,800	52,000	34,595	1,840,543,550
시선AI (340810)	3,415	15	.44	3,400	3,450	3,350	61,344	209,016,266
유일에너테크 (340930)	1,766	15	.86	1,750	1,785	1,750	112,990	198,756,803
이노진 (344860)	1,797	17	.96	1,790	1,800	1,780	8,953	16,070,987
센코 (347000)	2,410	-5	-.21	2,450	2,450	2,375	206,409	496,134,278
스피어 (347700)	10,370	-310	-2.9	10,680	10,680	10,110	242,636	2,505,972,525
피엔케이피부임상연구센타 (347740)	3,070	80	2.68	3,000	3,110	2,975	177,227	542,531,987
핌스 (347770)	1,964	-66	-3.25	2,025	2,025	1,960	145,558	287,688,947
디앤디파마텍 (347850)	166,100	3900	2.4	162,300	170,400	158,200	826,481	136,883,405,050
알체라 (347860)	2,780	-5	-.18	2,760	2,845	2,750	256,376	719,513,024
엠투아이 (347890)	6,200	-40	-.64	6,240	6,290	6,130	80,634	497,911,815
모비릭스 (348030)	4,005	-45	-1.11	4,050	4,050	3,985	4,272	17,112,150
큐라티스 (348080)	1,042	24	2.36	1,018	1,070	1,003	571,738	594,107,161
고바이오랩 (348150)	6,650	-250	-3.62	6,830	6,980	6,510	605,949	4,040,179,650
넥스틴 (348210)	45,200	450	1.01	45,000	45,500	44,200	41,912	1,889,082,525
뉴로메카 (348340)	24,400	-100	-.41	24,800	25,050	24,100	79,693	1,956,271,975
위드텍 (348350)	8,680	90	1.05	8,600	8,700	8,530	8,488	73,090,560
엔켐 (348370)	71,100	-1800	-2.47	71,400	72,700	70,400	137,945	9,840,964,100
넥사다이내믹스 (351320)	1,379	-44	-3.09	1,430	1,473	1,355	116,958	161,789,556
이삭엔지니어링 (351330)	8,700	560	6.88	8,290	9,280	8,250	3,080,934	27,205,652,990
차이커뮤니케이션 (351870)	6,640	50	.76	6,500	6,660	6,500	3,613	23,839,530
스톰테크 (352090)	3,680	40	1.1	3,625	3,695	3,620	20,488	74,792,601
씨앤씨인터내셔널 (352480)	42,450	1600	3.92	40,800	42,450	40,800	24,099	1,002,978,975
씨앤투스 (352700)	2,540	-50	-1.93	2,600	2,600	2,515	57,492	146,014,462
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,185	-20	-.48	4,215	4,220	4,175	5,122	21,455,705
인바이오 (352940)	2,240	0	0	2,220	2,270	2,210	12,465	27,966,660
휴럼 (353190)	758	-8	-1.04	766	767	749	29,296	22,118,341
오토앤 (353590)	3,005	-105	-3.38	3,100	3,100	3,000	38,664	116,713,859
이지바이오 (353810)	5,820	280	5.05	5,550	5,820	5,400	287,038	1,640,519,410
엔젠바이오 (354200)	1,830	1	.05	1,829	1,843	1,827	27,887	51,186,314
알멕 (354320)	22,450	-250	-1.1	22,900	22,900	22,450	5,010	113,558,900
코스텍시스 (355150)	12,160	890	7.9	11,300	12,390	11,300	280,011	3,367,379,105
크라우드웍스 (355390)	5,610	-200	-3.44	5,810	5,860	5,570	184,838	1,048,004,130
에이텀 (355690)	9,010	270	3.09	8,980	9,130	8,570	89,255	796,168,955
엑스게이트 (356680)	7,100	-100	-1.39	7,180	7,190	7,050	96,846	687,793,470
티엘비 (356860)	30,250	250	.83	30,300	30,650	29,850	134,557	4,060,602,375
싸이버원 (356890)	3,215	-10	-.31	3,225	3,225	3,195	22,838	73,497,620
에이치피오 (357230)	2,645	-10	-.38	2,675	2,705	2,610	383,824	1,020,239,023
석경에이티 (357550)	54,800	1500	2.81	53,900	55,800	53,300	8,311	454,300,400
아모센스 (357580)	8,750	160	1.86	8,590	8,800	8,370	62,091	533,466,980
솔브레인 (357780)	207,500	2500	1.22	208,000	209,000	205,500	19,603	4,065,273,500
SKAI (357880)	2,150	65	3.12	2,090	2,150	2,075	276,540	588,411,265
지아이이노베이션 (358570)	18,020	-620	-3.33	18,940	19,140	17,840	577,657	10,616,053,095
씨엔알리서치 (359090)	994	1	.1	993	998	986	50,241	49,788,242
탑머티리얼 (360070)	20,600	-250	-1.2	20,850	21,000	20,350	19,662	403,933,850
코셈 (360350)	7,870	100	1.29	7,790	8,040	7,490	20,442	156,764,200
제노코 (361390)	16,320	-130	-.79	16,450	16,570	16,180	14,819	241,726,415
알비더블유 (361570)	2,200	-15	-.68	2,215	2,335	2,185	108,605	241,037,847
삼영에스앤씨 (361670)	4,040	-30	-.74	4,040	4,080	3,995	5,007	20,231,755
청담글로벌 (362320)	8,290	230	2.85	8,200	8,410	8,150	691,862	5,718,666,045
드림인사이트 (362990)	2,170	-60	-2.69	2,245	2,260	2,140	93,151	202,733,640
진시스템 (363250)	4,925	15	.31	4,910	4,990	4,825	13,662	66,909,170
모비데이즈 (363260)	1,859	14	.76	1,887	1,887	1,832	157,716	291,909,649
에이아이코리아 (364950)	9,360	60	.65	9,320	9,480	9,150	219,735	2,047,289,940
큐라클 (365270)	4,665	535	12.95	4,200	4,735	4,135	608,772	2,744,987,154
에스와이스틸텍 (365330)	4,650	5	.11	4,840	4,845	4,640	452,595	2,131,134,015
성일하이텍 (365340)	36,850	1500	4.24	35,800	36,900	35,650	20,432	746,243,200
하이딥 (365590)	616	2	.33	609	620	602	89,000	54,258,607
브이씨 (365900)	3,605	50	1.41	3,520	3,640	3,505	17,822	63,336,045
공구우먼 (366030)	4,260	-55	-1.27	4,325	4,325	4,260	24,657	105,491,725
플래티어 (367000)	4,495	15	.33	4,530	4,530	4,470	378	1,693,992
아이씨에이치 (368600)	2,190	-120	-5.19	2,280	2,370	2,190	72,026	160,888,190
파이버프로 (368770)	6,150	80	1.32	6,080	6,210	6,080	72,041	443,551,970
오에스피 (368970)	2,540	-15	-.59	2,555	2,585	2,515	3,151	7,977,300
블리츠웨이엔터테인먼트 (369370)	1,254	5	.4	1,249	1,255	1,228	28,911	35,867,866
퓨런티어 (370090)	13,720	80	.59	13,660	13,760	13,500	19,184	261,517,740
풍원정밀 (371950)	11,680	-580	-4.73	12,260	12,260	11,580	55,659	658,573,190
윤성에프앤씨 (372170)	30,500	950	3.21	29,700	30,850	29,700	12,113	368,557,625
큐로셀 (372320)	40,000	550	1.39	40,600	40,900	39,600	54,292	2,174,416,725
아이티아이즈 (372800)	5,850	-90	-1.52	5,940	5,960	5,750	19,476	113,478,165
엑셀세라퓨틱스 (373110)	2,720	-50	-1.81	2,785	2,790	2,700	39,303	107,379,255
데이원컴퍼니 (373160)	6,300	110	1.78	6,140	6,400	6,090	44,482	279,086,790
엠아이큐브솔루션 (373170)	8,190	170	2.12	8,020	8,190	8,020	2,690	21,716,135
엑스플러스 (373200)	565	-5	-.88	570	571	557	159,917	90,032,927
피코그램 (376180)	3,050	-50	-1.61	3,095	3,095	3,025	60,698	185,153,445
에이치이엠파마 (376270)	24,100	400	1.69	23,700	24,250	22,900	69,189	1,623,450,275
씨유테크 (376290)	3,150	-30	-.94	3,175	3,210	3,145	6,624	21,003,135
디어유 (376300)	49,500	900	1.85	48,800	49,700	47,800	175,906	8,536,200,775
로킷헬스케어 (376900)	16,060	-510	-3.08	17,280	17,290	15,960	457,656	7,530,514,295
노을 (376930)	2,105	-25	-1.17	2,150	2,155	2,100	320,486	680,911,098
원티드랩 (376980)	4,095	-80	-1.92	4,175	4,180	4,090	36,097	149,294,237
비트맥스 (377030)	3,845	60	1.59	3,785	3,895	3,715	173,003	661,819,246
프롬바이오 (377220)	1,769	-1	-.06	1,770	1,780	1,733	82,790	145,584,171
이지트로닉스 (377330)	4,900	-20	-.41	4,985	5,000	4,810	550,664	2,706,444,432
리파인 (377450)	16,370	-850	-4.94	17,300	17,300	16,360	77,588	1,292,925,320
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	19,790	640	3.34	19,790	19,920	19,160	43,713	854,515,130
필에너지 (378340)	12,450	-40	-.32	12,520	12,550	12,370	19,776	246,646,655
샤페론 (378800)	2,255	35	1.58	2,225	2,260	2,205	201,233	449,528,206
옵티코어 (380540)	1,725	10	.58	1,704	1,735	1,595	375,605	631,816,952
뉴로핏 (380550)	13,160	-570	-4.15	13,970	14,040	13,160	790,799	10,753,747,535
제닉스로보틱스 (381620)	10,130	370	3.79	10,280	10,520	9,980	1,728,717	17,695,357,880
온코크로스 (382150)	10,250	180	1.79	10,540	10,550	10,170	173,779	1,792,606,135
지아이텍 (382480)	2,100	-10	-.47	2,110	2,110	2,055	35,919	74,894,565
지앤비에스 에코 (382800)	3,185	60	1.92	3,110	3,190	3,075	74,091	232,941,640
원준 (382840)	8,690	-100	-1.14	8,760	8,840	8,680	19,456	169,789,070
범한퓨얼셀 (382900)	25,350	200	.8	25,300	25,450	24,700	201,492	5,060,735,025
에코프로에이치엔 (383310)	24,550	350	1.45	24,200	24,550	24,000	31,143	758,688,500
디티앤씨알오 (383930)	3,195	-5	-.16	3,170	3,300	3,120	64,837	206,615,712
코어라인소프트 (384470)	5,090	0	0	5,110	5,170	5,000	93,106	471,017,800
파인메딕스 (387570)	8,040	-100	-1.23	8,120	8,280	7,990	104,001	843,759,475
지투파워 (388050)	8,730	0	0	8,700	8,830	8,620	98,921	864,417,435
지에프씨생명과학 (388610)	19,470	1130	6.16	18,340	19,550	18,200	308,191	5,885,420,210
유일로보틱스 (388720)	73,500	900	1.24	74,600	75,700	72,600	96,933	7,178,191,900
라이콤 (388790)	2,340	10	.43	2,330	2,360	2,315	44,613	104,306,165
파로스아이바이오 (388870)	6,110	40	.66	6,100	6,250	6,050	38,694	237,341,425
자람테크놀로지 (389020)	37,200	1050	2.9	36,850	37,350	36,200	29,434	1,088,284,875
지니너스 (389030)	1,888	9	.48	1,911	1,950	1,836	339,975	649,333,172
포바이포 (389140)	11,820	-2280	-16.17	12,040	12,220	11,570	413,864	4,914,050,100
대명에너지 (389260)	23,400	1550	7.09	22,200	23,500	21,750	92,185	2,114,015,575
인벤티지랩 (389470)	43,450	1000	2.36	43,350	43,600	42,250	144,477	6,211,787,575
에스비비테크 (389500)	22,000	100	.46	22,400	22,500	21,750	75,495	1,666,889,475
넥스트바이오메디컬 (389650)	76,300	3900	5.39	76,400	78,900	74,600	288,123	21,976,753,200
유디엠텍 (389680)	597	10	1.7	593	602	586	288,439	171,488,515
코닉오토메이션 (391710)	2,690	70	2.67	2,665	2,780	2,620	8,574,162	23,129,537,851
토마토시스템 (393210)	7,180	100	1.41	7,030	7,360	7,030	1,274,154	9,181,134,065
더블유씨피 (393890)	7,080	-40	-.56	7,130	7,170	7,040	156,537	1,109,599,560
대진첨단소재 (393970)	6,470	-100	-1.52	6,460	6,580	6,350	165,266	1,063,953,810
오픈엣지테크놀로지 (394280)	11,810	260	2.25	11,880	12,090	11,760	78,137	928,817,925
쓰리빌리언 (394800)	6,170	-260	-4.04	6,530	6,530	6,140	554,762	3,484,958,795
넥스트칩 (396270)	2,625	-70	-2.6	2,705	2,740	2,615	230,842	612,222,101
세아메카닉스 (396300)	3,010	5	.17	3,005	3,035	2,985	237,127	712,286,947
워트 (396470)	7,530	20	.27	7,540	7,600	7,490	25,301	190,664,450
에이프릴바이오 (397030)	25,500	50	.2	25,850	25,950	25,150	484,368	12,321,945,100
애드포러스 (397810)	10,650	-220	-2.02	10,880	10,910	10,510	101,179	1,084,576,390
에스지헬스케어 (398120)	3,165	15	.48	3,130	3,215	3,110	34,382	109,288,185
가온칩스 (399720)	47,350	1350	2.93	47,050	47,700	46,850	79,379	3,759,212,775
코난테크놀로지 (402030)	25,300	50	.2	25,300	25,500	24,900	15,390	387,605,500
그린리소스 (402490)	11,750	660	5.95	10,950	11,890	10,880	464,752	5,330,349,610
우듬지팜 (403490)	1,777	-32	-1.77	1,792	1,865	1,774	2,027,876	3,680,532,165
HPSP (403870)	27,000	100	.37	27,100	27,200	26,550	296,715	8,002,539,275
플라즈맵 (405000)	8,050	30	.37	8,020	8,230	8,000	312	2,505,060
큐알티 (405100)	13,550	410	3.12	13,100	13,570	13,070	52,147	696,112,430
나라셀라 (405920)	2,720	-30	-1.09	2,755	2,755	2,710	8,273	22,591,580
뷰티스킨 (406820)	11,990	140	1.18	11,850	12,060	11,830	5,754	68,611,230
꿈비 (407400)	6,060	-100	-1.62	6,220	6,220	6,060	44,274	270,176,135
스튜디오미르 (408900)	4,625	-25	-.54	4,655	4,675	4,540	639,343	2,933,258,227
메쎄이상 (408920)	3,500	-30	-.85	3,505	3,590	3,420	72,973	254,744,195
샌즈랩 (411080)	8,530	-30	-.35	8,610	8,610	8,400	90,982	772,899,975
레이저쎌 (412350)	3,105	60	1.97	3,045	3,400	3,000	531,848	1,712,239,019
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,950	10	.14	7,010	7,050	6,910	29,825	208,096,570
씨피시스템 (413630)	2,410	555	29.92	1,855	2,410	1,811	20,158,905	46,105,708,626
비아이매트릭스 (413640)	14,060	250	1.81	13,810	14,500	13,700	67,268	960,275,050
스튜디오삼익 (415380)	4,540	355	8.48	5,440	5,440	4,445	3,709,324	18,398,581,134
신성에스티 (416180)	36,850	1200	3.37	35,100	37,500	34,850	68,433	2,498,957,300
나노팀 (417010)	4,880	-65	-1.31	4,910	4,990	4,860	39,739	194,348,315
핑거스토리 (417180)	2,360	0	0	2,345	2,375	2,330	68,804	161,467,014
LS머트리얼즈 (417200)	10,090	110	1.1	10,000	10,090	9,820	182,631	1,816,878,425
제이아이테크 (417500)	3,105	25	.81	3,095	3,130	3,065	37,507	116,473,401
트루엔 (417790)	8,820	-10	-.11	8,920	8,920	8,700	40,167	352,040,900
저스템 (417840)	12,520	660	5.56	11,980	12,900	11,930	221,079	2,766,311,380
오브젠 (417860)	13,910	-200	-1.42	14,200	14,290	13,850	14,829	207,878,990
모델솔루션 (417970)	10,750	60	.56	10,690	10,780	10,620	7,623	81,477,185
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	6,030	520	9.44	5,660	6,380	5,660	983,086	5,997,248,330
KT밀리의서재 (418470)	14,430	-30	-.21	14,490	14,490	14,300	12,711	182,588,115
제이오 (418550)	8,400	10	.12	8,380	8,440	8,320	25,423	213,124,835
E8 (418620)	3,850	10	.26	3,790	3,945	3,745	170,739	656,900,734
삼기에너지솔루션즈 (419050)	2,060	-10	-.48	2,075	2,085	2,035	444,290	917,325,240
엔젯 (419080)	5,990	30	.5	5,950	6,080	5,910	24,194	145,050,240
산돌 (419120)	6,530	310	4.98	6,300	6,640	6,230	158,733	1,027,483,895
SAMG엔터 (419530)	56,300	400	.72	57,800	57,800	55,800	74,693	4,228,241,250
비스토스 (419540)	1,268	-8	-.63	1,295	1,295	1,244	95,881	120,889,336
제이투케이바이오 (420570)	9,360	120	1.3	9,300	9,600	9,230	14,597	136,540,790
기가비스 (420770)	27,100	800	3.04	26,450	27,850	26,200	48,127	1,309,428,125
벨로크 (424760)	1,002	-11	-1.09	1,013	1,013	990	68,038	68,254,316
이뮨온시아 (424870)	5,770	0	0	5,890	5,930	5,760	1,542,960	9,001,448,565
스마트레이더시스템 (424960)	8,600	-440	-4.87	8,820	8,940	8,600	205,179	1,793,508,355
마이크로투나노 (424980)	7,510	-110	-1.44	7,620	7,700	7,500	6,489	49,077,340
티이엠씨 (425040)	7,380	-190	-2.51	7,520	7,550	7,350	75,356	559,763,285
티에프이 (425420)	39,550	1000	2.59	38,150	40,350	38,150	241,424	9,567,054,150
시지트로닉스 (429270)	5,900	-90	-1.5	6,000	6,040	5,880	12,273	72,759,940
한싹 (430690)	5,100	-70	-1.35	5,170	5,170	5,040	55,322	281,998,130
케이쓰리아이 (431190)	5,160	285	5.85	4,875	5,660	4,810	2,355,031	12,612,647,340
와이랩 (432430)	5,120	-30	-.58	5,150	5,180	5,090	28,671	146,509,660
케이엔에스 (432470)	10,560	-60	-.56	10,530	10,650	10,460	6,356	66,983,360
퀄리타스반도체 (432720)	13,100	80	.61	13,210	13,260	12,950	47,395	623,850,110
엠에프씨 (432980)	3,800	5	.13	3,830	3,840	3,770	7,328	27,854,110
모니터랩 (434480)	4,200	15	.36	4,130	4,225	4,130	66,941	280,198,624
에르코스 (435570)	11,570	-180	-1.53	11,860	11,880	11,160	23,251	270,609,900
삼현 (437730)	14,870	-130	-.87	15,030	15,120	14,710	348,624	5,199,396,315
버넥트 (438700)	4,045	20	.5	4,295	4,295	4,040	22,929	94,560,425
마녀공장 (439090)	16,190	100	.62	16,120	16,250	16,120	22,837	369,621,380
블루엠텍 (439580)	5,910	0	0	5,940	5,970	5,830	956,214	5,641,502,630
파두 (440110)	16,970	670	4.11	16,680	17,480	16,480	386,618	6,609,986,635
HB인베스트먼트 (440290)	2,130	-30	-1.39	2,175	2,175	2,110	83,883	178,872,838
오픈놀 (440320)	4,600	-130	-2.75	4,730	4,795	4,600	17,966	84,258,370
파인엠텍 (441270)	13,460	210	1.58	13,310	13,780	13,050	2,537,955	33,967,173,455
IBKS제21호스팩 (442770)	2,155	15	.7	2,180	2,180	2,110	25,735	54,947,560
미래에셋드림스팩1호 (442900)	10,460	0	0	10,460	10,470	10,450	82,124	858,930,315
레뷰코퍼레이션 (443250)	11,060	-50	-.45	11,080	11,100	10,700	27,885	303,982,270
에스피소프트 (443670)	6,200	20	.32	6,200	6,220	6,140	25,124	155,169,970
심플랫폼 (444530)	10,890	-40	-.37	10,930	10,950	10,700	91,660	989,722,445
유안타제11호스팩 (444920)	2,060	-5	-.24	0	0	0	0	0
에이직랜드 (445090)	29,950	950	3.28	30,000	30,700	29,800	55,118	1,660,487,375
퓨릿 (445180)	6,450	20	.31	6,430	6,450	6,370	25,996	166,862,810
큐리옥스바이오시스템즈 (445680)	45,500	-1000	-2.15	47,250	47,400	44,850	118,426	5,408,999,275
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
미래에셋비전스팩2호 (446190)	2,965	0	0	0	0	0	0	0
메가터치 (446540)	3,900	10	.26	3,850	3,940	3,850	67,750	263,042,400
하나26호스팩 (446750)	2,105	5	.24	2,105	2,105	2,100	65,868	138,566,470
지슨 (446840)	2,020	-80	-3.81	2,065	2,170	1,991	412,420	848,663,045
에코아이 (448280)	15,000	380	2.6	14,810	15,080	14,630	43,175	642,602,675
하나27호스팩 (448370)	2,095	10	.48	2,090	2,100	2,085	27,587	57,644,165
코츠테크놀로지 (448710)	19,460	110	.57	19,420	19,520	19,010	67,173	1,289,918,955
삼성스팩8호 (448740)	10,570	30	.28	10,540	10,570	10,540	25,491	269,033,950
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,110	-15	-.71	2,130	2,130	2,100	73,065	153,843,280
한국피아이엠 (448900)	13,240	1250	10.43	12,000	14,570	11,730	2,826,735	38,728,959,870
유안타제13호스팩 (449020)	2,110	0	0	2,110	2,110	2,110	116,151	245,438,610
하이제8호스팩 (450050)	2,080	5	.24	2,070	2,085	2,070	37,728	78,456,505
하스 (450330)	6,920	0	0	6,920	7,040	6,870	7,315	50,937,910
인스웨이브 (450520)	4,060	-65	-1.58	4,135	4,165	4,010	66,071	269,574,070
유안타제14호스팩 (450940)	2,075	5	.24	2,070	2,100	2,070	27,524	57,562,325
아스테라시스 (450950)	11,200	170	1.54	11,040	11,400	11,040	190,468	2,131,828,120
아이엠티 (451220)	10,100	80	.8	10,020	10,170	9,970	36,970	372,437,350
삐아 (451250)	9,540	-60	-.63	9,450	9,600	9,390	23,803	225,588,760
엔에이치스팩29호 (451700)	2,080	10	.48	2,070	2,080	2,070	48,173	99,905,035
컨텍 (451760)	8,560	20	.23	8,450	8,620	8,450	37,147	315,973,280
제이엔비 (452160)	8,130	50	.62	8,150	8,270	7,980	232,181	1,882,552,875
한빛레이저 (452190)	4,640	-30	-.64	4,640	4,685	4,630	37,235	173,188,967
민테크 (452200)	3,045	-35	-1.14	3,075	3,100	3,040	29,773	91,038,435
한선엔지니어링 (452280)	8,170	160	2	7,950	8,240	7,850	176,211	1,424,204,555
캡스톤파트너스 (452300)	3,060	0	0	3,065	3,195	3,030	64,302	198,482,005
이닉스 (452400)	10,440	-120	-1.14	10,560	10,650	10,430	33,243	349,361,920
사피엔반도체 (452430)	29,750	1300	4.57	28,700	30,750	28,700	67,333	2,009,506,575
피아이이 (452450)	7,870	-80	-1.01	7,890	7,950	7,800	89,806	706,724,680
상상인제4호스팩 (452670)	2,055	10	.49	2,050	2,055	2,050	2,926	5,998,365
신한제11호스팩 (452980)	2,040	5	.25	2,040	2,045	2,040	45,010	91,824,446
그리드위즈 (453450)	17,930	180	1.01	17,770	18,150	17,620	25,291	451,497,930
에이에스텍 (453860)	20,350	-1100	-5.13	21,350	21,350	19,720	49,992	1,022,761,900
하나29호스팩 (454640)	2,095	10	.48	2,075	2,100	2,070	14,561	30,345,045
하나28호스팩 (454750)	2,385	35	1.49	2,365	2,390	2,340	36,670	86,826,525
케이지에이 (455180)	5,660	0	0	5,640	5,660	5,530	92,043	515,158,710
KB제25호스팩 (455250)	2,100	0	0	2,085	2,105	2,080	9,675	20,135,165
한화플러스제4호스팩 (455310)	2,055	10	.49	2,050	2,060	2,050	714	1,466,205
엔젤로보틱스 (455900)	21,750	-150	-.68	22,000	22,250	21,600	37,653	824,051,950
에스케이증권제9호스팩 (455910)	2,065	0	0	2,075	2,075	2,065	1,003	2,076,205
아이씨티케이 (456010)	11,400	-150	-1.3	11,500	11,630	11,340	41,243	470,200,785
이엔셀 (456070)	11,620	320	2.83	11,700	11,740	11,400	68,508	794,589,920
지투지바이오 (456160)	135,900	-8400	-5.82	142,600	143,000	135,100	158,365	21,734,268,400
교보14호스팩 (456490)	2,175	10	.46	2,170	2,190	2,170	17,567	38,275,035
한켐 (457370)	9,640	190	2.01	9,460	9,710	9,420	49,144	471,823,040
우진엔텍 (457550)	24,500	-650	-2.58	25,050	25,050	24,400	80,474	1,975,535,025
벡트 (457600)	2,980	25	.85	2,950	3,010	2,910	20,819	61,373,027
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	5	.24	2,070	2,080	2,070	503	1,041,230
한국제12호스팩 (458610)	2,125	-5	-.23	2,150	2,150	2,110	1,628	3,444,020
성우 (458650)	12,470	50	.4	12,370	12,560	12,370	20,396	254,365,350
씨어스테크놀로지 (458870)	56,500	-8100	-12.54	65,100	66,500	55,400	605,586	35,234,992,800
위츠 (459100)	6,480	10	.15	6,440	6,480	6,410	18,526	119,299,780
나우로보틱스 (459510)	18,510	100	.54	19,000	19,040	18,300	440,979	8,218,674,485
아이빔테크놀로지 (460470)	3,030	10	.33	2,985	3,045	2,965	43,598	130,825,634
에스엠씨지 (460870)	6,580	140	2.17	6,600	6,780	6,050	567,473	3,602,192,255
현대힘스 (460930)	29,800	1350	4.75	28,500	30,600	27,900	4,488,405	132,467,649,825
피앤에스로보틱스 (460940)	14,100	-210	-1.47	14,420	14,590	14,060	59,164	842,169,805
아이엠비디엑스 (461030)	10,510	1120	11.93	9,770	10,990	9,570	3,124,527	32,548,814,145
아이스크림미디어 (461300)	20,250	100	.5	20,200	20,750	19,990	17,580	356,716,900
에이치엠씨제6호스팩 (462020)	2,050	10	.49	2,045	2,050	2,040	2,667	5,453,195
뉴키즈온 (462310)	7,460	-440	-5.57	7,700	7,950	7,400	236,897	1,814,298,435
이노스페이스 (462350)	15,280	200	1.33	15,110	15,670	14,930	26,965	414,672,910
라메디텍 (462510)	6,970	-10	-.14	6,980	7,180	6,950	51,062	357,904,320
더즌 (462860)	4,620	-50	-1.07	4,700	4,730	4,550	1,108,559	5,115,057,584
아이지넷 (462980)	2,415	-5	-.21	2,420	2,445	2,390	66,428	159,561,480
뉴엔AI (463020)	23,950	1750	7.88	22,250	24,600	22,150	633,152	15,117,239,350
모티브링크 (463480)	8,810	20	.23	8,820	8,860	8,710	25,433	223,496,800
에스오에스랩 (464080)	10,270	0	0	10,380	10,440	10,230	72,653	750,900,590
티디에스팜 (464280)	10,310	190	1.88	10,130	10,330	10,060	20,148	205,460,080
한국제13호스팩 (464440)	2,100	-15	-.71	2,120	2,120	2,085	10,836	22,755,570
아이언디바이스 (464500)	3,020	-65	-2.11	3,100	3,125	3,000	76,028	230,435,945
닷밀 (464580)	2,840	20	.71	2,820	2,855	2,740	226,260	629,036,279
KB제27호스팩 (464680)	2,030	-5	-.25	2,030	2,035	2,030	36,546	74,228,075
교보15호스팩 (465320)	2,230	-35	-1.55	2,265	2,265	2,225	22,885	50,968,120
인스피언 (465480)	6,260	-10	-.16	6,220	6,300	6,200	19,524	121,910,360
클로봇 (466100)	22,050	1500	7.3	21,150	23,700	20,900	15,234,256	340,201,234,025
사이냅소프트 (466410)	13,920	-80	-.57	14,050	14,050	13,840	22,616	314,875,465
엔에이치스팩30호 (466910)	2,050	5	.24	2,040	2,050	2,040	3,372	6,897,709
IBKS제23호스팩 (467930)	2,170	0	0	2,200	2,200	2,170	11,013	23,898,290
프로티나 (468530)	26,600	500	1.92	25,950	26,850	25,550	1,731,451	45,454,601,775
유진스팩10호 (468760)	2,100	0	0	2,100	2,100	2,100	1,076	2,259,600
IBKS제24호스팩 (469480)	2,140	0	0	2,140	2,140	2,135	1,228	2,621,845
아이비젼웍스 (469750)	1,383	6	.44	1,415	1,447	1,377	2,003,850	2,818,638,728
하나30호스팩 (469880)	2,030	-15	-.73	2,045	2,045	2,030	6,480	13,191,425
하나31호스팩 (469900)	2,040	-10	-.49	2,050	2,050	2,040	1,276	2,615,110
대신밸런스제17호스팩 (471050)	2,145	-5	-.23	2,145	2,165	2,140	16,040	34,382,000
셀로맥스사이언스 (471820)	5,830	-130	-2.18	5,990	6,040	5,700	65,023	379,487,510
신영스팩10호 (472220)	2,150	-5	-.23	2,165	2,165	2,150	7,343	15,822,910
에스케이증권제11호스팩 (472230)	2,030	-5	-.25	2,025	2,030	2,025	1,153	2,340,290
폰드그룹 (472850)	10,410	-100	-.95	10,450	10,610	10,310	40,616	423,572,030
에스케이증권제12호스팩 (473000)	2,050	0	0	2,050	2,060	2,045	1,018	2,084,285
유안타제15호스팩 (473050)	2,015	0	0	2,020	2,020	2,015	954	1,923,325
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,035	0	0	2,045	2,045	2,035	766	1,558,825
노머스 (473980)	33,400	1200	3.73	32,750	33,400	31,600	109,857	3,583,755,800
루미르 (474170)	7,520	-30	-.4	7,430	7,800	7,430	101,214	767,715,150
유안타제16호스팩 (474490)	2,005	-5	-.25	2,010	2,010	2,000	9,944	19,956,155
RF시스템즈 (474610)	4,700	180	3.98	4,520	4,770	4,500	342,256	1,590,424,070
링크솔루션 (474650)	23,200	150	.65	23,100	23,300	22,500	49,266	1,131,529,600
신한제12호스팩 (474660)	2,100	30	1.45	2,070	2,100	2,070	4,511	9,426,690
신한제13호스팩 (474930)	2,095	-5	-.24	2,085	2,105	2,085	1,484	3,101,295
엔알비 (475230)	13,710	990	7.78	13,560	14,950	13,480	3,144,196	45,351,523,440
하나32호스팩 (475240)	2,090	-10	-.48	2,135	2,135	2,090	794	1,663,500
하나33호스팩 (475250)	2,090	20	.97	2,070	2,090	2,070	4,005	8,370,370
씨메스 (475400)	25,650	-900	-3.39	26,550	26,650	25,200	278,771	7,201,660,800
키스트론 (475430)	4,995	-5	-.1	5,080	5,100	4,970	65,418	327,440,120
미트박스 (475460)	11,240	550	5.14	10,690	11,500	10,690	203,246	2,267,279,585
에이럭스 (475580)	11,610	30	.26	11,570	11,670	11,240	689,113	7,873,451,665
에스켐 (475660)	6,280	240	3.97	6,040	6,340	5,930	87,887	544,091,780
오름테라퓨틱 (475830)	30,900	200	.65	31,100	31,350	30,400	144,413	4,451,908,875
토모큐브 (475960)	44,200	-4200	-8.68	46,700	47,400	43,200	496,298	22,156,728,500
오가노이드사이언스 (476040)	36,550	-1050	-2.79	38,300	38,300	36,450	170,037	6,297,428,150
온코닉테라퓨틱스 (476060)	35,300	1950	5.85	34,050	36,800	33,400	1,983,222	69,928,106,000
M83 (476080)	12,740	80	.63	12,670	12,750	12,580	28,384	359,867,890
에이치엠씨제7호스팩 (477340)	1,996	-9	-.45	2,000	2,000	1,996	5,167	10,319,246
미래에셋비전스팩4호 (477380)	2,025	0	0	2,030	2,035	2,025	8,301	16,851,045
미래에셋비전스팩5호 (477470)	2,070	-5	-.24	2,065	2,080	2,065	345	713,785
DB금융스팩12호 (477760)	2,070	0	0	2,065	2,070	2,065	4,625	9,554,970
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,005	2,005	4,843	9,710,215
KB제29호스팩 (478390)	2,070	0	0	2,065	2,070	2,065	14,749	30,499,270
미래에셋비전스팩6호 (478440)	2,035	5	.25	2,020	2,040	2,020	13,011	26,403,770
블랙야크아이앤씨 (478560)	3,795	30	.8	3,820	3,840	3,765	20,974	79,610,095
대신밸런스제18호스팩 (478780)	2,210	5	.23	2,230	2,230	2,185	161,819	355,306,020
한국제15호스팩 (479880)	2,045	10	.49	2,035	2,050	2,035	351	714,335
위너스 (479960)	12,260	-100	-.81	12,410	12,510	12,260	4,527	56,076,780
에이유브랜즈 (481070)	20,300	-900	-4.25	21,200	21,200	20,250	22,581	464,512,925
엔에이치스팩31호 (481890)	2,035	0	0	2,035	2,040	2,030	4,809	9,775,480
교보16호스팩 (482520)	2,030	10	.5	2,020	2,030	2,020	2,505	5,084,960
삼양엔씨켐 (482630)	16,190	170	1.06	16,190	16,260	16,070	23,233	375,756,710
미래에셋비전스팩7호 (482680)	1,998	-7	-.35	2,000	2,000	1,995	7,850	15,682,474
대신밸런스제19호스팩 (482690)	2,095	-10	-.48	2,095	2,095	2,090	239	499,705
도우인시스 (484120)	33,300	800	2.46	33,800	33,850	33,000	65,857	2,198,493,750
하나34호스팩 (484130)	2,035	0	0	2,045	2,045	2,035	859	1,752,380
삼양컴텍 (484590)	19,200	-390	-1.99	19,610	19,610	18,810	831,477	15,981,200,585
티엑스알로보틱스 (484810)	18,040	810	4.7	18,850	19,630	17,910	2,161,923	40,402,750,895
KB제30호스팩 (486630)	2,035	5	.25	2,025	2,035	2,020	11,903	24,067,355
신한제14호스팩 (487360)	2,025	-5	-.25	2,030	2,030	2,025	3,942	7,995,055
키움제10호스팩 (487720)	2,075	0	0	2,075	2,075	2,070	1,022	2,118,045
신한제15호스팩 (487830)	2,030	5	.25	2,030	2,030	2,025	294	595,605
유진스팩11호 (488060)	2,035	5	.25	2,035	2,055	2,030	11,481	23,483,665
교보17호스팩 (489210)	2,045	0	0	2,045	2,055	2,040	6,451	13,191,555
바이오비쥬 (489460)	16,580	670	4.21	16,300	16,650	16,150	193,693	3,184,026,005
키움제11호스팩 (489480)	2,095	20	.96	2,060	2,095	2,060	11,029	23,033,490
엘케이켐 (489500)	18,440	-110	-.59	18,590	18,690	18,250	14,342	265,380,830
디비금융제13호스팩 (489730)	2,010	0	0	2,010	2,015	2,005	11,556	23,200,315
KB제31호스팩 (492220)	2,010	5	.25	2,005	2,010	2,000	7,655	15,327,576
유안타제17호스팩 (493790)	2,000	1	.05	2,000	2,010	1,997	19,748	39,574,992
신한제16호스팩 (496070)	2,000	-5	-.25	2,005	2,010	2,000	15,939	31,956,040
한화플러스제5호스팩 (498390)	2,000	-5	-.25	2,005	2,010	1,988	9,271	18,504,515
글로벌에스엠 (900070)	452	-9	-1.95	467	467	452	57,478	26,306,445
애머릿지 (900100)	808	40	5.21	769	893	745	1,111,855	906,747,970
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	588	-2	-.34	590	595	562	156,818	90,352,597
크리스탈신소재 (900250)	837	-3	-.36	846	847	828	329,706	275,548,574
로스웰 (900260)	1,051	10	.96	1,041	1,054	1,032	46,741	48,589,582
헝셩그룹 (900270)	233	-1	-.43	234	234	231	2,248,949	522,627,493
GRT (900290)	3,085	25	.82	3,060	3,115	3,025	99,464	304,890,513
오가닉티코스메틱 (900300)	356	-10	-2.73	360	367	352	2,702,080	964,112,532
컬러레이 (900310)	702	-1	-.14	703	710	697	15,712	11,007,135
윙입푸드 (900340)	1,102	-3	-.27	1,110	1,119	1,100	138,654	153,823,928
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,740	360	2.91	12,360	12,830	12,110	122,682	1,538,371,325
코오롱티슈진 (950160)	44,050	1650	3.89	44,050	44,350	42,050	540,668	23,415,912,975
JTC (950170)	6,710	130	1.98	6,580	6,710	6,510	58,056	384,557,245
고스트스튜디오 (950190)	9,400	10	.11	9,640	9,640	9,320	7,982	74,805,270
소마젠 (950200)	3,955	20	.51	3,935	3,970	3,915	7,552	29,739,755
네오이뮨텍 (950220)	862	-27	-3.04	889	906	855	1,670,466	1,454,918,473

Leave a Comment 응답 취소