KOSDAQ 일별 조회 데이터 [1804] (2025-09-09)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	202,000	3000	1.51	199,600	205,000	197,700	92,544	18,576,295,150
중앙에너비스 (000440)	14,370	40	.28	14,200	14,640	14,200	5,667	81,073,400
디비금융제14호스팩 (0004Y0)	2,000	-5	-.25	2,000	2,005	1,999	17,487	35,017,510
에스엔시스 (0008Z0)	47,500	-3700	-7.23	53,800	57,600	47,500	1,351,311	71,777,408,950
신라섬유 (001000)	1,867	5	.27	1,863	1,898	1,848	14,699	27,416,859
제이피아이헬스케어 (0010V0)	18,220	810	4.65	17,450	18,330	17,150	427,374	7,631,162,295
안국약품 (001540)	7,730	30	.39	7,750	7,750	7,670	13,786	106,277,490
무림SP (001810)	1,562	-34	-2.13	1,595	1,596	1,553	57,236	89,621,055
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,510	-25	-.55	4,535	4,535	4,490	25,049	112,983,735
삼일기업공사 (002290)	3,450	40	1.17	3,410	3,460	3,385	47,329	161,994,305
한탑 (002680)	730	1	.14	731	736	729	18,135	13,260,618
신신제약 (002800)	5,710	0	0	5,710	5,730	5,680	23,278	132,634,910
선광 (003100)	19,670	60	.31	19,630	19,700	19,530	3,458	67,936,940
대주산업 (003310)	1,695	-15	-.88	1,696	1,715	1,692	113,806	193,532,380
하림지주 (003380)	8,180	20	.25	8,160	8,210	8,100	190,543	1,553,913,720
KB제32호스팩 (0037T0)	2,000	-5	-.25	2,000	2,005	1,998	25,419	50,958,907
에이스침대 (003800)	28,400	250	.89	28,150	28,650	28,050	16,642	470,973,425
교보18호스팩 (0041B0)	2,015	0	0	2,000	2,015	2,000	35,785	71,959,280
엘에스스팩1호 (0041J0)	2,005	0	0	2,005	2,005	2,000	34,862	69,820,995
하나35호스팩 (0041L0)	2,000	3	.15	2,000	2,005	1,995	40,581	81,159,087
삼성스팩10호 (0044K0)	1,987	0	0	1,987	1,988	1,985	77,689	154,324,372
한국가구 (004590)	5,180	10	.19	5,180	5,200	5,100	26,852	138,838,830
창해에탄올 (004650)	10,080	40	.4	10,060	10,090	9,980	7,871	79,104,370
대륙제관 (004780)	3,790	0	0	3,790	3,790	3,760	14,540	55,008,000
동국산업 (005160)	3,120	50	1.63	3,095	3,120	3,070	118,507	366,995,515
동진쎄미켐 (005290)	31,700	2450	8.38	29,450	31,750	29,300	1,029,752	32,019,847,850
푸드웰 (005670)	7,980	370	4.86	7,580	8,180	7,580	249,587	2,000,037,500
대원산업 (005710)	12,210	180	1.5	12,030	12,290	12,030	37,308	454,650,595
한일사료 (005860)	3,470	-5	-.14	3,480	3,490	3,460	66,077	229,507,582
매일홀딩스 (005990)	10,800	-100	-.92	11,030	11,330	10,800	3,206	35,087,000
국영지앤엠 (006050)	1,299	10	.78	1,296	1,312	1,287	62,278	80,961,015
피제이전자 (006140)	5,180	-20	-.38	5,200	5,200	5,120	14,755	76,037,020
동구바이오제약 (006620)	5,140	-30	-.58	5,190	5,190	5,090	39,776	203,994,960
서부T&D (006730)	10,280	10	.1	10,310	10,430	10,200	488,312	5,043,934,180
보성파워텍 (006910)	4,315	360	9.1	3,965	4,430	3,885	34,878,575	148,829,684,776
모헨즈 (006920)	3,215	35	1.1	3,205	3,255	3,175	98,392	317,096,000
푸른저축은행 (007330)	10,030	100	1.01	9,920	10,090	9,890	25,927	259,641,365
진양제약 (007370)	5,790	-20	-.34	5,800	5,810	5,710	37,323	215,067,410
네이처셀 (007390)	22,650	350	1.57	22,250	22,900	22,050	436,209	9,822,976,925
와이엠 (007530)	2,790	45	1.64	2,715	2,800	2,715	77,131	214,444,872
대원 (007680)	4,520	-35	-.77	4,610	4,610	4,505	8,112	37,211,365
소노스퀘어 (007720)	838	8	.96	825	855	825	76,762	63,987,744
한일화학 (007770)	9,180	40	.44	9,260	9,260	9,050	976	8,917,520
에스엠코어 (007820)	4,680	320	7.34	4,400	4,950	4,400	8,467,968	40,287,658,877
원풍물산 (008290)	533	-18	-3.27	546	549	531	261,112	139,923,135
원풍 (008370)	4,415	0	0	4,465	4,465	4,410	3,312	14,643,510
부스타 (008470)	3,955	0	0	3,955	3,965	3,945	8,159	32,259,830
대동기어 (008830)	16,320	30	.18	16,230	16,430	16,230	27,359	445,939,915
삼아제약 (009300)	17,080	-60	-.35	17,160	17,220	16,990	4,409	75,354,910
포스코엠텍 (009520)	12,790	-10	-.08	12,770	12,880	12,720	82,199	1,050,742,570
삼보산업 (009620)	1,923	91	4.97	1,840	1,950	1,825	471,729	899,569,898
이렘 (009730)	939	26	2.85	913	939	900	700,604	637,894,513
엠에스씨 (009780)	9,570	100	1.06	9,800	9,860	9,510	190,651	1,842,296,250
대한광통신 (010170)	1,269	-8	-.63	1,281	1,344	1,252	4,077,724	5,261,961,965
흥국 (010240)	5,120	-50	-.97	5,170	5,200	5,110	13,418	68,853,870
아이티센엔텍 (010280)	1,127	29	2.64	1,098	1,131	1,090	475,825	528,941,067
오리콤 (010470)	6,130	60	.99	6,060	6,150	6,030	13,806	83,916,600
경동제약 (011040)	6,000	30	.5	5,970	6,020	5,950	40,985	245,415,615
형지I&C (011080)	781	-2	-.26	783	797	775	334,253	261,834,319
유니크 (011320)	3,910	10	.26	3,860	3,940	3,860	30,606	119,161,669
서한 (011370)	940	5	.53	925	943	925	91,272	85,731,044
세보엠이씨 (011560)	12,540	40	.32	12,590	12,630	12,480	13,802	173,306,880
뉴인텍 (012340)	490	5	1.03	500	500	480	191,892	93,550,600
원일특강 (012620)	8,890	-80	-.89	9,150	9,150	8,860	7,875	70,754,470
리드코프 (012700)	4,105	5	.12	4,100	4,120	3,980	69,417	283,564,352
신일제약 (012790)	6,310	10	.16	6,300	6,320	6,280	9,020	56,816,755
모베이스전자 (012860)	1,395	-3	-.21	1,393	1,400	1,389	51,869	72,264,577
하이록코리아 (013030)	36,600	250	.69	37,400	39,800	36,050	879,281	33,450,855,100
동원개발 (013120)	2,825	-10	-.35	2,870	2,890	2,800	45,191	127,496,050
아진산업 (013310)	3,320	-25	-.75	3,365	3,400	3,300	296,125	990,401,219
THE CUBE& (013720)	1,066	-13	-1.2	1,079	1,092	1,052	355,797	378,727,707
스페코 (013810)	2,755	-10	-.36	2,775	2,780	2,740	26,662	73,513,984
아가방컴퍼니 (013990)	5,040	0	0	5,070	5,070	5,000	104,702	527,020,800
메디앙스 (014100)	2,030	-15	-.73	2,025	2,045	2,000	13,909	28,090,330
원익큐브 (014190)	1,530	13	.86	1,503	1,544	1,487	167,966	255,602,707
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,574	3	.19	1,558	1,574	1,558	76,118	119,430,242
고려제약 (014570)	4,580	0	0	4,600	4,605	4,560	26,449	121,091,256
성광벤드 (014620)	33,800	-1550	-4.38	36,950	38,400	33,450	1,135,418	40,844,822,125
오리엔탈정공 (014940)	11,730	830	7.61	12,400	12,980	11,250	12,303,853	149,575,361,170
삼륭물산 (014970)	7,710	100	1.31	7,750	7,990	7,640	99,642	778,840,755
코콤 (015710)	4,095	0	0	4,095	4,130	4,060	43,621	178,583,411
성우하이텍 (015750)	6,020	50	.84	5,970	6,040	5,960	115,369	693,087,920
리더스코스메틱 (016100)	2,420	0	0	2,420	2,425	2,390	18,142	43,629,815
SGC E&C (016250)	14,940	-70	-.47	15,150	15,160	14,880	1,734	25,910,040
큐캐피탈 (016600)	261	2	.77	259	263	257	178,198	46,406,261
디모아 (016670)	7,180	-90	-1.24	7,200	7,350	7,100	14,763	106,340,050
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,195	1	.08	1,194	1,206	1,191	30,297	36,229,664
신원종합개발 (017000)	2,720	-40	-1.45	2,760	2,760	2,705	26,130	71,073,050
인터엠 (017250)	1,118	17	1.54	1,101	1,118	1,100	30,203	33,514,542
삼현철강 (017480)	4,620	40	.87	4,605	4,665	4,535	13,269	61,314,254
세명전기 (017510)	9,750	320	3.39	9,460	9,800	9,390	984,509	9,495,417,905
대림제지 (017650)	7,270	100	1.39	7,170	7,350	7,110	4,778	34,360,830
한국알콜 (017890)	9,250	100	1.09	9,180	9,250	9,140	19,492	179,363,330
유니슨 (018000)	963	-36	-3.6	994	995	955	2,249,612	2,181,935,145
진로발효 (018120)	19,300	160	.84	18,950	19,400	18,950	1,393	26,694,270
브이티 (018290)	31,350	-500	-1.57	31,750	31,850	31,050	1,071,945	33,106,243,850
삼목에스폼 (018310)	22,650	-300	-1.31	22,950	23,200	22,550	54,766	1,240,341,725
우진비앤지 (018620)	966	3	.31	960	975	960	24,330	23,504,871
서울제약 (018680)	3,205	-60	-1.84	3,300	3,300	3,150	13,560	43,672,647
바른손 (018700)	1,125	13	1.17	1,112	1,130	1,096	65,772	73,033,705
베뉴지 (019010)	2,465	20	.82	2,445	2,465	2,415	17,170	41,915,900
와이지-원 (019210)	5,440	0	0	5,420	5,460	5,400	29,675	161,098,470
일지테크 (019540)	4,110	15	.37	4,095	4,125	4,085	28,327	116,167,196
SBI인베스트먼트 (019550)	751	3	.4	752	754	746	132,607	99,496,956
플루토스 (019570)	315	2	.64	313	325	310	358,110	114,141,404
글로본 (019660)	2,915	10	.34	2,875	2,940	2,875	14,156	41,100,370
서연탑메탈 (019770)	3,840	25	.66	3,790	3,840	3,785	14,674	55,758,645
에너토크 (019990)	8,040	290	3.74	7,780	8,220	7,700	380,174	3,047,252,650
대신정보통신 (020180)	999	-8	-.79	981	1,008	981	170,283	169,353,957
대동금속 (020400)	6,050	50	.83	6,100	6,100	5,980	5,434	32,748,630
시공테크 (020710)	3,830	15	.39	3,815	3,835	3,810	37,537	143,528,941
대호특수강 (021040)	1,315	3	.23	1,300	1,340	1,300	28,576	37,467,955
대호특수강우 (021045)	2,775	20	.73	2,755	2,790	2,755	1,298	3,596,930
에이티넘인베스트 (021080)	2,565	30	1.18	2,515	2,580	2,510	118,515	303,259,679
KCC건설 (021320)	5,350	-10	-.19	5,440	5,440	5,210	32,367	172,532,050
한국큐빅 (021650)	2,365	25	1.07	2,340	2,365	2,330	3,879	9,105,029
메이슨캐피탈 (021880)	304	5	1.67	300	305	297	391,497	117,259,057
티케이지애강 (022220)	843	2	.24	848	848	838	52,698	44,374,302
태광 (023160)	26,050	-1300	-4.75	28,550	28,800	25,800	703,414	19,119,473,575
유진기업 (023410)	3,490	15	.43	3,480	3,510	3,475	107,002	373,719,468
제이스코홀딩스 (023440)	1,623	-1	-.06	1,594	1,641	1,586	459,889	739,078,792
삼보판지 (023600)	9,530	30	.32	9,500	9,540	9,460	7,576	72,072,985
한국캐피탈 (023760)	798	24	3.1	775	800	775	339,985	267,665,697
플레이위드 (023770)	3,990	20	.5	3,970	4,025	3,850	23,394	91,755,965
동일스틸럭스 (023790)	3,640	840	30	3,365	3,640	3,145	5,714,316	20,235,618,405
풍국주정 (023900)	9,310	10	.11	9,370	9,370	9,240	10,791	100,077,590
대한약품 (023910)	30,600	400	1.32	30,400	30,750	30,100	18,082	552,610,375
흥구석유 (024060)	12,300	-10	-.08	12,260	12,330	12,190	42,892	526,162,415
KB오토시스 (024120)	3,490	-55	-1.55	3,540	3,540	3,480	13,930	48,670,700
한일단조 (024740)	2,100	-15	-.71	2,110	2,120	2,100	96,503	203,645,640
유성티엔에스 (024800)	2,480	80	3.33	2,380	2,485	2,380	73,746	181,428,830
이화전기 (024810)	400	105	35.59	300	400	255	42,445,877	15,995,697,910
세원물산 (024830)	9,790	20	.2	9,770	9,960	9,650	3,513	34,154,870
KBI메탈 (024840)	1,772	-5	-.28	1,783	1,783	1,766	99,086	175,718,020
HLB이노베이션 (024850)	1,550	-31	-1.96	1,583	1,596	1,550	90,230	141,133,586
케이피에프 (024880)	5,490	-70	-1.26	5,650	5,860	5,430	804,752	4,559,009,890
경창산업 (024910)	1,603	10	.63	1,591	1,603	1,583	169,750	275,363,559
PN풍년 (024940)	4,460	0	0	4,465	4,500	4,455	30,187	135,215,050
삼천리자전거 (024950)	4,570	-80	-1.72	4,645	4,650	4,550	75,560	347,032,822
시노펙스 (025320)	6,850	30	.44	6,870	6,910	6,740	251,205	1,716,034,230
DH오토웨어 (025440)	792	-8	-1	805	815	784	105,255	83,335,007
한국선재 (025550)	4,355	435	11.1	3,955	4,970	3,920	24,594,007	112,117,045,893
한국정보통신 (025770)	8,760	110	1.27	8,650	8,940	8,650	24,884	218,676,925
신라에스지 (025870)	5,540	-20	-.36	5,560	5,620	5,520	2,421	13,427,475
케이씨피드 (025880)	2,875	-10	-.35	2,895	2,950	2,870	98,586	286,126,299
동화기업 (025900)	9,470	-50	-.53	9,560	9,660	9,440	48,858	464,672,185
동신건설 (025950)	18,620	-750	-3.87	20,100	20,300	18,240	182,606	3,553,823,110
아난티 (025980)	8,670	-10	-.12	8,670	8,740	8,640	466,826	4,057,661,325
제이에스티나 (026040)	3,565	50	1.42	3,500	3,590	3,470	179,008	633,171,992
특수건설 (026150)	6,840	90	1.33	6,790	6,880	6,740	29,736	202,697,035
광진실업 (026910)	2,820	-15	-.53	2,900	2,900	2,805	3,730	10,540,900
서울전자통신 (027040)	210	-2	-.94	213	213	206	193,207	40,270,159
코리아나 (027050)	2,790	50	1.82	2,740	2,820	2,730	282,486	787,620,092
아주IB투자 (027360)	2,165	30	1.41	2,135	2,185	2,135	240,855	521,294,129
상보 (027580)	940	1	.11	939	946	938	69,439	65,369,014
팜스토리 (027710)	1,184	3	.25	1,178	1,187	1,178	128,339	151,850,765
대성창투 (027830)	1,681	1	.06	1,680	1,700	1,673	204,318	342,880,101
휴맥스홀딩스 (028080)	1,860	-21	-1.12	1,881	1,882	1,850	14,392	26,868,369
HLB (028300)	38,000	-750	-1.94	38,900	39,000	37,500	516,368	19,660,357,550
광무 (029480)	2,750	70	2.61	2,715	2,760	2,675	317,427	863,235,741
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,300	300	1.15	26,400	26,550	25,900	247,336	6,490,721,300
원익홀딩스 (030530)	11,280	1940	20.77	9,280	11,760	9,140	19,876,268	218,110,924,335
양지사 (030960)	8,260	-50	-.6	8,320	8,320	8,240	37,208	307,369,000
아이즈비전 (031310)	1,620	4	.25	1,621	1,635	1,607	77,579	126,296,742
에스에이엠티 (031330)	3,000	50	1.69	2,950	3,000	2,950	239,367	711,497,807
오스템 (031510)	1,049	9	.87	1,041	1,053	1,036	20,063	20,885,152
디에이치엑스컴퍼니 (031860)	932	-66	-6.61	1,004	1,012	915	516,853	491,369,205
피에스케이홀딩스 (031980)	38,200	1200	3.24	37,300	38,400	36,850	251,919	9,469,092,075
아즈텍WB (032080)	1,345	19	1.43	1,336	1,359	1,312	30,905	41,203,690
다우데이타 (032190)	17,520	540	3.18	16,970	17,520	16,960	224,024	3,885,553,375
삼일 (032280)	1,391	-3	-.22	1,390	1,395	1,383	44,533	61,822,724
한국파마 (032300)	14,200	-50	-.35	14,260	14,340	14,160	4,723	67,052,570
케이엠더블유 (032500)	13,390	-430	-3.11	13,880	13,890	13,300	99,343	1,339,992,825
TJ미디어 (032540)	5,990	10	.17	5,920	6,000	5,920	2,808	16,798,470
피델릭스 (032580)	1,196	-10	-.83	1,219	1,219	1,190	514,453	614,896,717
유비케어 (032620)	4,120	35	.86	4,100	4,130	4,055	189,420	774,142,517
소프트센 (032680)	295	1	.34	294	297	289	625,908	183,119,237
소프트센우 (032685)	6,300	-110	-1.72	6,410	6,410	6,190	928	5,807,450
삼진 (032750)	4,065	55	1.37	4,010	4,105	3,990	16,118	65,156,834
엠젠솔루션 (032790)	923	4	.44	920	926	910	65,663	60,211,159
판타지오 (032800)	492	-2	-.4	494	500	490	123,864	61,252,246
우리기술 (032820)	4,100	80	1.99	4,020	4,150	3,940	13,448,710	54,768,284,361
비트컴퓨터 (032850)	5,120	-10	-.19	5,130	5,180	5,110	43,212	222,081,355
더라미 (032860)	1,440	-52	-3.49	1,494	1,494	1,438	167,828	242,944,037
원익 (032940)	7,320	400	5.78	6,890	7,680	6,880	3,885,445	28,649,189,730
동일기연 (032960)	11,620	-90	-.77	11,720	11,740	11,620	17,140	200,348,280
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	877	13	1.5	856	878	856	43,176	37,474,777
제룡전기 (033100)	34,700	400	1.17	34,500	34,800	34,350	50,186	1,737,434,875
디지틀조선 (033130)	1,533	-5	-.33	1,531	1,684	1,524	747,157	1,173,275,324
엠케이전자 (033160)	8,600	250	2.99	8,350	8,620	8,290	235,568	1,997,669,825
시그네틱스 (033170)	626	0	0	626	631	614	249,019	154,952,305
모아텍 (033200)	3,275	25	.77	3,235	3,325	3,230	8,004	26,137,294
인성정보 (033230)	2,135	-15	-.7	2,150	2,160	2,095	764,952	1,624,317,777
코웰패션 (033290)	2,220	5	.23	2,210	2,235	2,200	32,207	71,328,253
엠투엔 (033310)	2,075	-35	-1.66	2,120	2,145	2,040	376,350	783,810,639
제이씨현시스템 (033320)	4,940	-40	-.8	4,970	5,010	4,925	136,142	674,342,874
좋은사람들 (033340)	2,025	66	3.37	1,961	2,045	1,936	4,387,137	8,738,806,684
동성화인텍 (033500)	31,250	-2800	-8.22	33,650	34,000	30,500	715,455	22,975,848,025
파라텍 (033540)	1,343	-12	-.89	1,355	1,362	1,341	96,434	129,640,546
블루콤 (033560)	3,390	0	0	3,380	3,400	3,350	19,673	66,584,070
네패스 (033640)	13,480	420	3.22	13,200	13,620	12,970	213,912	2,863,076,470
피노 (033790)	4,100	30	.74	4,080	4,130	4,030	89,543	366,047,312
티비씨 (033830)	680	-2	-.29	683	684	677	40,654	27,600,841
해성산업 (034810)	8,470	220	2.67	8,250	8,500	8,080	49,211	408,118,630
해성산업1우 (03481K)	7,840	70	.9	7,750	7,880	7,630	786	6,080,480
조아제약 (034940)	1,269	71	5.93	1,197	1,377	1,176	4,149,193	5,368,768,368
한국기업평가 (034950)	98,700	400	.41	98,500	98,800	98,400	829	81,759,300
그래디언트 (035080)	14,570	-40	-.27	14,610	14,800	14,570	19,152	280,414,620
프럼파스트 (035200)	3,810	0	0	3,860	3,860	3,790	19,685	75,141,990
골드앤에스 (035290)	383	-5	-1.29	388	398	380	143,780	55,389,188
기산텔레콤 (035460)	1,815	1	.06	1,814	1,823	1,801	30,394	55,069,932
KG이니시스 (035600)	10,310	210	2.08	10,190	10,310	10,120	117,120	1,200,480,250
솔본 (035610)	4,200	0	0	4,170	4,210	4,165	14,656	61,502,063
바른손이앤에이 (035620)	489	1	.2	488	490	481	48,224	23,459,157
CJ ENM (035760)	70,700	-1100	-1.53	71,900	72,000	69,500	127,776	8,999,680,050
이지홀딩스 (035810)	3,895	55	1.43	3,830	3,900	3,830	127,890	495,581,275
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	75,000	-600	-.79	75,700	76,000	74,700	189,624	14,263,603,450
예림당 (036000)	3,210	0	0	3,210	3,270	3,190	106,022	340,358,115
아비코전자 (036010)	7,040	240	3.53	6,830	7,050	6,790	147,795	1,026,096,485
케이티알파 (036030)	5,260	50	.96	5,210	5,270	5,190	40,681	212,768,615
위지트 (036090)	723	6	.84	719	725	715	266,244	191,666,415
서울평가정보 (036120)	2,180	-5	-.23	2,165	2,200	2,155	60,739	132,470,890
에이치엠넥스 (036170)	898	-1	-.11	906	906	881	31,531	28,151,666
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	34,800	800	2.35	34,150	34,900	34,050	12,589	435,397,725
유니셈 (036200)	8,490	290	3.54	8,290	8,540	8,150	1,055,877	8,793,546,680
오상헬스케어 (036220)	16,390	30	.18	16,360	16,490	16,010	14,886	240,281,860
대성미생물 (036480)	7,700	0	0	7,750	7,770	7,700	2,176	16,824,940
SFA반도체 (036540)	3,470	75	2.21	3,435	3,490	3,405	595,615	2,060,046,105
KZ정밀 (036560)	15,850	260	1.67	15,770	16,210	15,450	12,549	198,370,130
감성코퍼레이션 (036620)	5,870	-60	-1.01	5,950	6,000	5,850	728,629	4,309,486,585
세종텔레콤 (036630)	5,260	80	1.54	5,180	5,390	5,180	12,900	67,624,605
HRS (036640)	5,470	10	.18	5,510	5,520	5,450	55,604	305,047,455
삼양케이씨아이 (036670)	6,600	50	.76	6,550	6,610	6,510	9,943	65,431,570
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,605	79	5.18	1,529	1,614	1,521	528,400	831,474,910
나이스정보통신 (036800)	22,850	250	1.11	22,600	23,050	22,550	11,266	255,857,650
에프에스티 (036810)	28,200	200	.71	28,950	28,950	27,450	400,361	11,246,481,025
솔브레인홀딩스 (036830)	41,850	-800	-1.88	42,500	43,100	41,550	114,955	4,865,868,250
진성티이씨 (036890)	12,860	-40	-.31	12,790	12,960	12,730	130,489	1,676,787,470
주성엔지니어링 (036930)	28,050	250	.9	28,150	28,200	27,800	273,881	7,677,600,375
파워넷 (037030)	3,250	150	4.84	3,135	3,295	3,085	826,908	2,654,345,005
파세코 (037070)	5,810	-90	-1.53	5,820	5,950	5,810	47,661	278,818,885
한국팩키지 (037230)	2,040	49	2.46	2,005	2,190	1,985	335,319	691,929,528
인지디스플레 (037330)	1,459	4	.27	1,461	1,461	1,440	53,205	76,922,869
성도이엔지 (037350)	4,875	65	1.35	4,800	4,925	4,800	61,068	296,265,865
EG (037370)	5,670	-20	-.35	5,690	5,710	5,600	14,778	83,497,765
우리엔터프라이즈 (037400)	1,120	-4	-.36	1,121	1,126	1,115	21,884	24,480,615
희림 (037440)	4,640	-15	-.32	4,600	4,665	4,550	58,129	267,571,760
삼지전자 (037460)	11,330	140	1.25	11,160	11,410	11,160	19,996	226,335,500
쎄니트 (037760)	1,756	3	.17	1,753	1,757	1,745	22,582	39,601,749
엘컴텍 (037950)	881	-4	-.45	891	894	873	267,234	236,171,042
제일테크노스 (038010)	7,230	0	0	7,370	7,990	7,200	727,789	5,565,295,975
루멘스 (038060)	803	3	.38	800	807	794	32,182	25,677,405
서린바이오 (038070)	6,830	-60	-.87	6,930	6,980	6,830	24,243	166,425,430
에코플라스틱 (038110)	3,470	-45	-1.28	3,510	3,585	3,460	501,704	1,763,491,481
마크로젠 (038290)	15,740	40	.25	15,610	15,800	15,570	7,847	122,921,880
레드캡투어 (038390)	11,940	0	0	11,970	12,010	11,900	8,290	99,038,515
바이오스마트 (038460)	3,100	30	.98	3,060	3,125	3,060	57,351	177,513,297
삼표시멘트 (038500)	3,310	-10	-.3	3,350	3,350	3,290	298,550	987,944,256
케이바이오 (038530)	263	2	.77	262	263	260	365,154	95,345,578
상상인 (038540)	2,035	77	3.93	1,964	2,160	1,963	432,045	881,857,110
위즈코프 (038620)	589	-3	-.51	592	593	588	101,235	59,702,693
에스넷 (038680)	3,865	50	1.31	3,800	3,915	3,800	51,750	200,536,470
에코바이오 (038870)	3,825	0	0	3,855	3,865	3,800	19,788	75,645,875
아이에이 (038880)	190	3	1.6	186	191	186	1,286,391	242,177,053
파인디지털 (038950)	3,395	115	3.51	3,290	3,395	3,260	6,342	20,929,645
현대에이치티 (039010)	7,070	90	1.29	6,920	7,200	6,920	48,034	337,862,010
이건홀딩스 (039020)	5,250	20	.38	5,210	5,270	5,150	309,074	1,607,205,355
이오테크닉스 (039030)	211,500	3000	1.44	210,000	212,000	207,000	75,203	15,796,318,750
오스코텍 (039200)	42,950	-50	-.12	43,500	43,550	42,300	240,434	10,335,376,675
경남스틸 (039240)	3,065	25	.82	3,030	3,085	3,010	202,869	617,698,303
인포뱅크 (039290)	5,820	0	0	5,830	5,860	5,730	11,468	66,561,455
세중 (039310)	1,523	26	1.74	1,515	1,534	1,498	14,309	21,614,834
한국경제TV (039340)	5,640	0	0	5,640	5,640	5,590	2,904	16,266,640
케이엘넷 (039420)	3,070	150	5.14	2,920	3,115	2,910	370,947	1,136,027,147
에스티아이 (039440)	18,770	340	1.84	18,480	18,810	18,480	151,193	2,819,567,220
다산네트웍스 (039560)	3,350	45	1.36	3,290	3,365	3,285	129,592	432,563,159
화성밸브 (039610)	10,000	570	6.04	9,500	10,710	9,500	1,219,304	12,547,841,675
한국정보공학 (039740)	2,840	0	0	2,805	2,855	2,805	14,986	42,414,510
오로라 (039830)	22,400	50	.22	22,200	22,500	21,800	116,634	2,580,159,000
디오 (039840)	17,060	-170	-.99	17,170	17,290	16,880	27,152	461,584,655
나노엔텍 (039860)	3,495	0	0	3,460	3,510	3,460	89,187	310,925,685
폴라리스AI (039980)	2,425	10	.41	2,435	2,460	2,410	381,895	927,957,138
누리플렉스 (040160)	4,550	100	2.25	4,500	4,555	4,410	17,982	80,487,784
YTN (040300)	2,795	-10	-.36	2,805	2,810	2,780	41,649	116,398,790
크레오에스지 (040350)	430	-7	-1.6	437	440	423	827,750	355,386,428
정상제이엘에스 (040420)	6,370	0	0	6,370	6,400	6,350	19,174	122,183,480
SG&G (040610)	1,836	1	.05	1,836	1,841	1,819	36,647	67,058,120
아이씨디 (040910)	3,860	-30	-.77	3,890	3,920	3,810	25,112	96,925,167
폴라리스오피스 (041020)	5,600	0	0	5,630	5,650	5,560	280,187	1,567,718,400
우리기술투자 (041190)	10,230	-730	-6.66	11,050	11,180	10,000	2,796,758	29,250,502,100
현대에버다임 (041440)	8,030	-30	-.37	8,060	8,100	8,020	38,504	309,630,280
한국전자인증 (041460)	4,155	5	.12	4,200	4,200	4,090	33,938	140,380,940
에스엠 (041510)	138,800	-4000	-2.8	142,700	144,000	138,500	181,408	25,423,427,600
이엘씨 (041520)	8,010	40	.5	8,150	8,150	7,910	4,475	35,650,970
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	26,550	-600	-2.21	27,250	27,350	26,500	20,295	540,604,450
폴라리스AI파마 (041910)	6,500	-60	-.91	6,550	6,570	6,460	24,964	162,245,640
메디아나 (041920)	5,390	90	1.7	5,270	5,440	5,230	38,854	207,319,780
동아화성 (041930)	6,050	10	.17	6,050	6,080	5,960	28,348	170,659,310
코미팜 (041960)	6,650	-330	-4.73	6,790	6,850	6,200	705,414	4,596,880,555
카페24 (042000)	40,300	50	.12	40,500	40,500	39,750	76,196	3,050,343,475
케이피엠테크 (042040)	251	-1	-.4	251	252	247	267,961	66,598,412
에스씨디 (042110)	1,379	-2	-.14	1,385	1,385	1,366	50,188	68,831,827
비츠로테크 (042370)	8,690	90	1.05	8,600	8,750	8,490	225,057	1,943,011,010
네오위즈홀딩스 (042420)	24,600	100	.41	24,200	24,650	24,200	4,169	101,756,750
링네트 (042500)	4,730	40	.85	4,690	4,735	4,690	39,032	183,799,665
라온시큐어 (042510)	10,120	120	1.2	10,020	10,150	9,970	42,815	431,134,910
한스바이오메드 (042520)	9,390	1140	13.82	8,500	10,170	8,450	594,804	5,636,357,850
새로닉스 (042600)	8,180	110	1.36	8,070	8,220	7,910	9,559	76,560,405
상지건설 (042940)	11,290	-270	-2.34	11,460	12,150	11,260	430,346	5,009,132,335
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,682	-24	-1.41	1,710	1,738	1,642	384,055	640,280,289
바텍 (043150)	22,500	0	0	22,350	22,650	22,250	21,068	472,256,325
파루 (043200)	1,110	-13	-1.16	1,124	1,124	1,070	405,964	442,945,508
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,078	-8	-.74	1,082	1,095	1,077	170,551	184,298,428
에쎈테크 (043340)	503	6	1.21	497	510	494	60,625	30,581,981
디지아이 (043360)	2,240	-85	-3.66	2,325	2,325	2,240	6,098	13,827,695
피에이치에이 (043370)	11,500	420	3.79	11,080	11,500	11,020	42,646	478,654,520
웰킵스하이텍 (043590)	689	-8	-1.15	693	710	674	23,593	16,165,050
KT지니뮤직 (043610)	2,120	5	.24	2,115	2,120	2,105	29,062	61,357,645
국순당 (043650)	4,460	-40	-.89	4,505	4,510	4,455	24,557	109,913,225
서울리거 (043710)	990	10	1.02	970	990	967	8,535	8,352,022
자연과환경 (043910)	726	-7	-.95	738	738	722	843,415	613,703,025
KD (044180)	916	149	19.43	813	992	799	43,698,135	40,550,217,287
위닉스 (044340)	5,910	10	.17	5,910	5,970	5,900	19,387	114,969,630
빌리언스 (044480)	404	-2	-.49	409	411	390	2,743,785	1,091,738,307
태웅 (044490)	35,100	-1700	-4.62	36,850	37,300	34,550	313,629	11,278,732,725
에이치케이 (044780)	1,335	0	0	1,335	1,345	1,318	12,415	16,525,237
이글벳 (044960)	4,250	-15	-.35	4,245	4,310	4,245	11,048	47,018,149
에이치엔에스하이텍 (044990)	14,160	0	0	14,200	14,290	13,960	5,104	71,947,350
오공 (045060)	2,535	0	0	2,535	2,560	2,525	11,095	28,081,345
한양이엔지 (045100)	19,690	740	3.91	19,050	19,690	18,960	104,403	2,028,035,455
성우테크론 (045300)	2,990	15	.5	2,975	2,995	2,960	8,543	25,408,625
토탈소프트 (045340)	9,500	870	10.08	8,610	9,660	8,470	625,165	5,845,939,650
대아티아이 (045390)	4,565	15	.33	4,570	4,610	4,540	342,383	1,564,719,295
정원엔시스 (045510)	987	0	0	987	991	980	24,773	24,401,784
크린앤사이언스 (045520)	4,045	0	0	4,005	4,100	4,005	3,833	15,538,810
에이텍 (045660)	13,210	200	1.54	13,020	13,330	13,010	33,570	442,872,935
코아시아 (045970)	6,230	330	5.59	6,030	6,420	6,020	1,557,656	9,686,301,820
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,715	70	1.92	3,645	3,780	3,595	309,632	1,141,986,162
HLB파나진 (046210)	1,753	-47	-2.61	1,783	1,790	1,748	47,637	84,221,934
백금T&A (046310)	2,740	20	.74	2,720	2,750	2,715	20,174	55,126,005
삼화네트웍스 (046390)	1,483	-6	-.4	1,498	1,498	1,456	891,272	1,317,480,082
KG모빌리언스 (046440)	5,090	30	.59	5,060	5,110	4,990	57,710	292,171,060
서울반도체 (046890)	6,670	0	0	6,690	6,700	6,640	74,785	498,576,400
우원개발 (046940)	3,385	0	0	3,390	3,425	3,370	112,423	381,676,345
우리로 (046970)	1,262	-14	-1.1	1,285	1,288	1,258	413,140	525,490,436
한빛소프트 (047080)	1,280	-4	-.31	1,289	1,289	1,270	33,222	42,356,646
파워로직스 (047310)	4,300	20	.47	4,280	4,310	4,275	62,237	266,981,675
이스트소프트 (047560)	21,000	250	1.2	20,800	21,000	20,600	58,135	1,211,816,925
코데즈컴바인 (047770)	1,973	-3	-.15	1,998	1,998	1,953	324,913	639,223,078
초록뱀미디어 (047820)	7,210	940	14.99	6,340	7,360	6,310	1,623,324	11,253,343,655
HLB제약 (047920)	13,930	-230	-1.62	14,120	14,180	13,820	97,617	1,361,044,315
현대바이오 (048410)	5,750	-10	-.17	5,820	5,840	5,680	421,257	2,427,221,250
유라테크 (048430)	8,150	-70	-.85	8,150	8,220	8,130	17,819	145,629,410
대동스틸 (048470)	3,540	-15	-.42	3,580	3,685	3,495	55,160	196,696,631
인트론바이오 (048530)	4,060	-20	-.49	4,060	4,100	4,010	86,668	351,344,707
SM C&C (048550)	1,355	0	0	1,357	1,367	1,353	184,807	250,742,351
TPC (048770)	1,913	-11	-.57	1,941	1,941	1,913	6,187	11,879,219
엔피케이 (048830)	1,119	8	.72	1,112	1,121	1,111	18,549	20,749,135
시너지이노베이션 (048870)	2,830	-55	-1.91	2,875	2,880	2,800	498,249	1,411,809,722
대원미디어 (048910)	9,100	150	1.68	9,000	9,200	8,930	34,933	316,716,220
인탑스 (049070)	14,950	220	1.49	14,750	14,950	14,750	15,013	223,113,255
기가레인 (049080)	479	-3	-.62	477	488	475	71,555	34,397,317
파인디앤씨 (049120)	888	-9	-1	900	900	887	31,852	28,304,810
셀루메드 (049180)	802	185	29.98	621	802	621	5,013,668	3,772,984,992
코메론 (049430)	11,140	110	1	10,960	11,200	10,960	18,011	200,004,145
SGA (049470)	3,180	-150	-4.5	3,340	3,420	3,080	4,594,033	14,868,757,302
오픈베이스 (049480)	2,445	20	.82	2,420	2,470	2,405	181,488	441,864,510
유아이엘 (049520)	3,260	25	.77	3,235	3,260	3,205	60,269	194,945,349
잉크테크 (049550)	3,090	-10	-.32	3,095	3,095	3,080	7,818	24,104,790
재영솔루텍 (049630)	731	14	1.95	717	736	717	552,955	403,164,850
고려신용정보 (049720)	10,350	-20	-.19	10,370	10,380	10,290	33,000	341,109,585
승일 (049830)	8,180	30	.37	8,150	8,260	8,110	1,598	13,080,280
미래컴퍼니 (049950)	14,960	250	1.7	14,710	14,970	14,710	18,885	279,358,430
쎌바이오텍 (049960)	12,920	30	.23	12,810	12,950	12,800	4,850	62,469,530
비케이홀딩스 (050090)	906	-23	-2.48	921	929	900	99,341	90,422,795
캠시스 (050110)	804	1	.12	803	816	802	77,489	62,384,063
ES큐브 (050120)	2,500	25	1.01	2,475	2,540	2,435	20,124	49,963,030
에스폴리텍 (050760)	1,640	28	1.74	1,612	1,647	1,612	31,883	52,184,873
아세아텍 (050860)	2,085	-10	-.48	2,110	2,110	2,085	11,861	24,832,420
쏠리드 (050890)	6,650	30	.45	6,680	6,700	6,590	264,484	1,757,050,455
수산아이앤티 (050960)	10,490	90	.87	10,330	10,510	10,330	12,384	129,335,280
지어소프트 (051160)	8,480	-40	-.47	8,520	8,540	8,400	33,707	284,605,300
토비스 (051360)	17,450	-250	-1.41	17,610	17,610	17,320	33,993	593,786,530
인터플렉스 (051370)	9,080	280	3.18	8,800	9,120	8,760	171,617	1,539,275,740
피씨디렉트 (051380)	2,220	-15	-.67	2,215	2,245	2,205	20,233	44,984,330
YW (051390)	3,950	35	.89	3,980	3,980	3,945	2,791	11,063,365
나라엠앤디 (051490)	4,145	-10	-.24	4,130	4,195	4,125	33,700	139,852,219
CJ프레시웨이 (051500)	29,100	-300	-1.02	29,400	29,850	29,050	17,070	499,518,975
큐로홀딩스 (051780)	748	-1	-.13	749	749	742	53,694	40,121,360
중앙첨단소재 (051980)	2,575	65	2.59	2,600	2,845	2,570	3,651,956	9,783,572,701
에스티큐브 (052020)	8,000	310	4.03	7,680	8,180	7,580	371,065	2,951,170,870
iMBC (052220)	3,480	-30	-.85	3,515	3,530	3,470	244,453	853,310,918
현대바이오랜드 (052260)	4,475	25	.56	4,440	4,500	4,440	29,538	131,813,920
오션인더블유 (052300)	2,800	-10	-.36	2,810	2,835	2,785	64,123	180,019,000
코텍 (052330)	8,770	0	0	8,730	8,860	8,660	30,903	269,536,920
코나아이 (052400)	51,500	1650	3.31	50,200	51,500	49,250	134,287	6,774,198,750
오성첨단소재 (052420)	1,858	-34	-1.8	1,886	1,923	1,840	8,840,754	16,617,004,624
아이크래프트 (052460)	2,760	-20	-.72	2,780	2,800	2,755	26,923	74,685,990
한네트 (052600)	4,580	55	1.22	4,530	4,595	4,490	28,711	130,674,119
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,070	170	1.32	12,920	13,220	12,690	67,377	872,208,120
아이톡시 (052770)	536	22	4.28	470	551	460	1,844,051	950,506,454
액토즈소프트 (052790)	6,170	50	.82	6,120	6,170	6,080	2,855	17,493,030
아이앤씨 (052860)	2,270	-60	-2.58	2,310	2,345	2,255	92,401	210,767,043
KX하이텍 (052900)	913	5	.55	908	923	899	102,578	92,806,761
바이넥스 (053030)	17,690	-310	-1.72	18,000	18,000	17,620	368,954	6,553,046,250
지에스이 (053050)	2,755	25	.92	2,745	2,755	2,700	127,179	348,010,875
세동 (053060)	1,427	1	.07	1,434	1,449	1,403	65,126	92,615,074
케이엔솔 (053080)	11,060	210	1.94	10,900	11,060	10,840	22,800	249,679,050
프리엠스 (053160)	8,000	-150	-1.84	8,150	8,150	7,950	27,648	221,334,920
금강철강 (053260)	4,435	380	9.37	4,055	5,090	4,010	6,148,978	29,516,012,217
구영테크 (053270)	2,250	35	1.58	2,215	2,250	2,215	38,637	86,117,445
예스24 (053280)	3,900	30	.78	3,850	3,910	3,850	31,399	122,178,037
NE능률 (053290)	2,225	65	3.01	2,160	2,240	2,160	37,296	82,142,320
한국정보인증 (053300)	6,990	100	1.45	6,890	6,990	6,890	138,337	962,195,730
이니텍 (053350)	9,820	320	3.37	9,340	9,940	9,340	215,927	2,111,448,800
세코닉스 (053450)	5,860	40	.69	5,800	5,960	5,760	32,704	190,945,335
웹케시 (053580)	13,690	200	1.48	13,420	13,690	13,410	47,438	644,106,875
프로텍 (053610)	28,500	650	2.33	28,000	28,800	27,900	34,523	978,912,200
태양 (053620)	6,550	-30	-.46	6,550	6,590	6,510	1,258	8,218,330
삼보모터스 (053700)	4,160	10	.24	4,130	4,180	4,125	29,110	120,897,735
안랩 (053800)	60,800	400	.66	60,700	60,900	60,400	10,731	651,869,250
경남제약 (053950)	616	-1	-.16	618	620	612	81,301	50,006,815
오상자이엘 (053980)	3,480	0	0	3,480	3,500	3,455	18,110	62,887,782
한국컴퓨터 (054040)	5,050	20	.4	5,030	5,070	5,010	27,494	138,175,300
농우바이오 (054050)	8,710	250	2.96	8,570	8,960	8,520	142,916	1,256,780,025
삼진엘앤디 (054090)	831	-5	-.6	865	865	830	20,251	16,894,090
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,530	50	.67	7,570	7,570	7,390	48,025	357,892,990
비츠로시스 (054220)	386	13	3.49	400	439	383	9,155,170	3,798,222,977
팬스타엔터프라이즈 (054300)	835	-6	-.71	841	846	827	749,426	624,468,783
케이피티유 (054410)	3,400	-15	-.44	3,415	3,985	3,390	147,769	543,560,791
텔레칩스 (054450)	12,640	90	.72	12,710	12,720	12,560	27,596	349,051,015
삼영엠텍 (054540)	12,260	-490	-3.84	12,400	12,800	12,190	1,439,228	17,889,329,230
APS (054620)	4,750	-50	-1.04	4,800	4,845	4,680	35,846	168,983,725
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,970	-40	-.57	7,010	7,020	6,880	29,598	205,570,050
키이스트 (054780)	4,350	-25	-.57	4,325	4,440	4,325	55,292	241,076,505
아이디스홀딩스 (054800)	12,020	140	1.18	11,880	12,140	11,850	7,248	86,778,940
한컴위드 (054920)	4,550	30	.66	4,540	4,620	4,505	334,346	1,524,458,971
유신 (054930)	22,500	-200	-.88	22,800	22,800	22,350	15,270	344,112,350
엑사이엔씨 (054940)	715	1	.14	714	716	711	70,018	50,027,568
제이브이엠 (054950)	33,250	-550	-1.63	34,100	34,500	32,900	161,882	5,393,414,150
유진로봇 (056080)	10,660	-60	-.56	10,800	10,800	10,430	637,905	6,754,934,515
시지메드텍 (056090)	1,083	-10	-.91	1,094	1,105	1,082	388,497	423,549,489
에스에프에이 (056190)	23,450	450	1.96	23,000	23,550	22,950	63,037	1,471,158,675
코위버 (056360)	4,960	-90	-1.78	5,000	5,050	4,910	29,690	146,850,155
신화인터텍 (056700)	1,882	10	.53	1,872	1,885	1,866	29,655	55,570,989
CNT85 (056730)	747	-2	-.27	750	750	739	8,204	6,085,384
YBM넷 (057030)	3,325	25	.76	3,300	3,325	3,265	21,958	72,390,585
옴니시스템 (057540)	835	1	.12	833	837	827	145,985	121,490,850
티사이언티픽 (057680)	1,152	16	1.41	1,125	1,167	1,121	157,810	180,248,089
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,987	12	.61	2,045	2,045	1,970	26,059	51,612,720
KNN (058400)	729	0	0	727	731	726	140,422	102,328,590
한주에이알티 (058450)	1,120	34	3.13	1,086	1,194	1,066	262,402	293,079,061
리노공업 (058470)	49,350	400	.82	50,100	50,200	48,200	714,587	34,994,955,575
에스피지 (058610)	27,550	50	.18	27,600	27,650	27,000	211,552	5,786,993,525
엠게임 (058630)	5,920	40	.68	5,890	5,960	5,870	71,328	421,959,760
CMG제약 (058820)	1,915	-11	-.57	1,935	1,938	1,899	317,568	607,770,203
엠로 (058970)	42,250	300	.72	42,300	42,300	41,650	26,167	1,099,114,050
미코 (059090)	15,480	120	.78	15,470	15,570	15,170	219,963	3,382,322,185
아이컴포넌트 (059100)	5,660	-60	-1.05	5,720	5,840	5,620	25,785	147,526,095
아진엑스텍 (059120)	7,540	0	0	7,540	7,620	7,410	263,048	1,981,667,465
메타바이오메드 (059210)	6,400	0	0	6,560	6,570	6,170	1,637,645	10,362,365,655
해성에어로보틱스 (059270)	6,080	110	1.84	6,000	6,080	5,910	94,890	568,958,040
인선이엔티 (060150)	4,800	10	.21	4,790	4,850	4,785	44,895	216,010,509
소니드 (060230)	442	-6	-1.34	454	454	440	281,314	125,102,829
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	12,880	90	.7	12,830	12,970	12,740	269,125	3,456,008,130
뉴보텍 (060260)	1,567	-12	-.76	1,579	1,587	1,560	90,301	142,006,864
큐렉소 (060280)	8,690	190	2.24	8,590	8,710	8,500	98,525	852,637,890
3S (060310)	1,758	-8	-.45	1,782	1,782	1,730	246,451	429,988,642
LS마린솔루션 (060370)	23,300	200	.87	23,200	23,950	23,000	218,261	5,128,868,725
동양에스텍 (060380)	1,427	0	0	1,441	1,441	1,424	11,186	16,018,794
국일신동 (060480)	1,722	5	.29	1,723	1,724	1,711	20,087	34,499,233
에스에이티 (060540)	1,305	-1	-.08	1,310	1,313	1,291	48,535	62,955,557
HC홈센타 (060560)	739	2	.27	745	745	735	74,470	54,933,128
드림어스컴퍼니 (060570)	1,849	24	1.32	1,791	1,849	1,775	138,154	249,570,699
씨티씨바이오 (060590)	7,080	-50	-.7	7,020	7,140	7,020	51,740	365,199,950
KH바텍 (060720)	13,370	60	.45	13,400	13,430	13,110	346,275	4,611,525,780
영림원소프트랩 (060850)	6,780	200	3.04	6,610	6,820	6,500	23,592	157,339,700
DGP (060900)	1,031	-8	-.77	1,039	1,056	1,027	26,993	27,882,432
알에프텍 (061040)	2,535	30	1.2	2,505	2,540	2,455	69,438	173,666,620
화일약품 (061250)	1,204	-1	-.08	1,205	1,215	1,195	396,535	477,725,391
LB세미콘 (061970)	4,250	10	.24	4,220	4,305	4,180	268,057	1,136,780,794
한국첨단소재 (062970)	3,170	130	4.28	3,045	3,345	3,040	629,061	1,999,440,224
컴투스홀딩스 (063080)	21,150	-250	-1.17	21,400	21,550	21,000	12,793	271,430,300
서울옥션 (063170)	8,290	80	.97	8,210	8,360	8,210	51,139	423,553,625
SM Life Design (063440)	1,603	-4	-.25	1,590	1,632	1,583	103,415	166,242,396
NICE인프라 (063570)	4,495	25	.56	4,500	4,515	4,460	45,190	202,866,066
이엘피 (063760)	2,055	45	2.24	2,085	2,085	2,010	18,524	37,597,345
인크레더블버즈 (064090)	2,140	-120	-5.31	2,325	2,325	2,125	220,919	484,706,675
홈캐스트 (064240)	2,115	-55	-2.53	2,160	2,230	2,110	37,289	79,511,865
다날 (064260)	8,500	40	.47	8,470	8,770	8,460	6,912,765	59,679,837,520
인텍플러스 (064290)	14,070	90	.64	14,270	14,300	13,820	333,918	4,677,760,860
브리지텍 (064480)	5,040	0	0	5,040	5,240	5,000	108,781	555,247,140
테크엘 (064520)	2,030	30	1.5	2,010	2,080	2,000	9,405	19,027,040
바이오니아 (064550)	14,630	-340	-2.27	15,050	15,060	14,630	72,782	1,072,130,730
티씨케이 (064760)	112,200	2700	2.47	110,500	113,600	110,400	39,196	4,398,986,700
포니링크 (064800)	1,004	34	3.51	965	1,038	959	708,074	708,877,111
케이프 (064820)	10,710	-170	-1.56	11,220	12,830	10,510	6,198,977	72,587,255,055
에프앤가이드 (064850)	8,490	90	1.07	8,400	8,540	8,370	15,652	132,249,940
지엔코 (065060)	866	-8	-.92	866	880	866	32,222	28,024,137
탑엔지니어링 (065130)	3,575	5	.14	3,620	3,620	3,550	18,925	67,542,245
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	718	-10	-1.37	720	725	678	99,631	70,780,889
신성델타테크 (065350)	59,000	300	.51	58,800	59,100	58,500	67,580	3,970,154,850
위세아이텍 (065370)	6,830	20	.29	6,900	6,900	6,750	10,461	71,380,520
에스아이리소스 (065420)	289	6	2.12	287	300	282	461,118	132,998,054
이루온 (065440)	1,671	51	3.15	1,605	1,710	1,605	313,215	517,809,071
빅텍 (065450)	3,885	-25	-.64	3,910	3,920	3,875	194,956	758,499,709
오리엔트정공 (065500)	3,155	95	3.1	3,090	3,480	2,995	7,166,147	23,461,327,022
휴비츠 (065510)	8,700	-60	-.68	8,800	8,800	8,650	33,327	289,425,810
와이어블 (065530)	1,387	-9	-.64	1,395	1,395	1,380	178,651	247,527,594
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,225	-110	-2.54	4,250	4,335	4,150	22,491	95,702,319
안트로젠 (065660)	25,200	-150	-.59	25,200	25,400	24,950	11,134	280,382,000
우주일렉트로 (065680)	37,100	-250	-.67	37,350	37,650	36,650	12,441	462,122,475
파커스 (065690)	1,096	28	2.62	1,068	1,096	1,068	17,235	18,741,064
서호전기 (065710)	37,750	1200	3.28	36,600	38,100	36,600	22,746	854,750,475
CS (065770)	991	-8	-.8	999	1,004	991	26,714	26,643,963
웰크론 (065950)	2,050	25	1.23	2,025	2,050	2,015	41,187	83,753,303
하츠 (066130)	4,865	0	0	4,855	4,880	4,815	25,468	123,001,095
큐에스아이 (066310)	7,710	-40	-.52	7,830	7,830	7,660	13,073	100,760,215
체리부로 (066360)	807	2	.25	805	815	771	127,392	102,036,712
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,406	0	0	1,425	1,460	1,389	107,787	152,262,334
우수AMS (066590)	2,910	-80	-2.68	2,990	3,000	2,900	118,563	345,938,161
국보디자인 (066620)	22,100	100	.45	21,950	22,200	20,700	12,135	267,064,150
디티씨 (066670)	2,775	-50	-1.77	2,810	2,825	2,765	26,286	73,260,802
테라젠이텍스 (066700)	2,930	-25	-.85	2,955	2,955	2,900	28,106	81,922,025
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,510	578	29.92	1,932	2,510	1,932	1,088,789	2,582,374,125
손오공 (066910)	1,019	4	.39	1,020	1,050	1,007	1,091,981	1,125,714,477
한성크린텍 (066980)	1,224	8	.66	1,210	1,234	1,200	86,086	104,220,307
조이시티 (067000)	1,711	-30	-1.72	1,741	1,741	1,711	132,464	227,365,900
이씨에스 (067010)	2,640	10	.38	2,650	2,650	2,615	9,994	26,277,785
대화제약 (067080)	14,240	20	.14	14,360	14,450	14,110	37,887	537,784,095
SOOP (067160)	77,300	-1000	-1.28	78,500	78,500	77,000	41,071	3,181,085,950
오텍 (067170)	1,909	0	0	1,904	1,923	1,898	21,155	40,360,595
멀티캠퍼스 (067280)	33,150	0	0	33,150	33,400	32,900	3,483	115,287,900
JW신약 (067290)	1,509	3	.2	1,498	1,520	1,483	52,899	79,373,395
하나마이크론 (067310)	15,760	1740	12.41	14,510	15,870	14,290	5,674,712	86,793,552,530
선바이오 (067370)	6,670	-30	-.45	6,620	6,780	6,400	4,900	32,333,160
아스트 (067390)	547	-3	-.55	551	565	546	1,303,701	725,303,895
엔브이에이치코리아 (067570)	2,320	10	.43	2,315	2,330	2,300	80,196	185,850,755
HLB생명과학 (067630)	3,410	-70	-2.01	3,480	3,500	3,385	459,013	1,568,355,086
로지시스 (067730)	3,050	45	1.5	3,005	3,105	2,990	21,816	65,975,385
세진티에스 (067770)	2,400	75	3.23	2,325	2,405	2,290	34,039	79,260,975
와이엔텍 (067900)	6,660	20	.3	6,640	6,690	6,640	17,705	117,883,970
이글루 (067920)	5,590	-30	-.53	5,610	5,620	5,580	25,052	140,151,600
도이치모터스 (067990)	4,940	-5	-.1	4,930	4,970	4,925	35,383	174,750,585
팬엔터테인먼트 (068050)	2,245	0	0	2,255	2,260	2,180	315,267	697,324,824
케이웨더 (068100)	2,940	-80	-2.65	3,050	3,050	2,935	19,988	59,391,265
다원시스 (068240)	6,870	-10	-.15	6,850	6,900	6,800	103,435	706,158,530
일신바이오 (068330)	1,730	-12	-.69	1,837	1,845	1,724	541,437	948,645,676
셀트리온제약 (068760)	53,900	400	.75	53,600	53,900	53,100	47,551	2,548,268,850
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,630	-10	-.13	7,640	7,700	7,520	23,797	180,397,645
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,760	0	0	13,730	13,990	13,710	74,727	1,031,836,820
누리플랜 (069140)	2,670	40	1.52	2,625	2,740	2,590	137,714	367,360,940
유아이디 (069330)	1,155	-17	-1.45	1,172	1,185	1,119	70,535	82,104,406
엔텔스 (069410)	5,300	20	.38	5,280	5,340	5,260	16,996	89,892,350
에스텍 (069510)	14,610	270	1.88	14,340	14,700	14,340	18,517	270,013,050
빛과전자 (069540)	898	1	.11	897	950	887	573,727	520,870,292
엑시온그룹 (069920)	1,969	-8	-.4	1,977	2,045	1,915	226,147	440,868,810
엑스큐어 (070300)	1,261	96	8.24	1,167	1,283	1,167	619,131	762,181,876
한솔인티큐브 (070590)	1,842	-40	-2.13	1,882	1,885	1,816	29,944	55,324,324
인피니트헬스케어 (071200)	6,090	-10	-.16	6,100	6,180	6,080	17,449	106,765,580
로체시스템즈 (071280)	12,570	-80	-.63	12,640	12,770	12,560	27,128	342,208,550
에이테크솔루션 (071670)	6,040	40	.67	6,000	6,140	5,940	22,258	133,778,400
캐스텍코리아 (071850)	1,700	-8	-.47	1,719	1,719	1,695	13,743	23,479,015
중앙백신 (072020)	9,750	-10	-.1	9,760	9,770	9,700	8,426	81,983,875
우리산업홀딩스 (072470)	3,300	30	.92	3,300	3,400	3,230	74,940	248,619,355
율호 (072770)	1,186	-5	-.42	1,192	1,210	1,100	1,235,441	1,441,116,668
메가스터디 (072870)	11,370	150	1.34	11,220	11,390	11,220	22,467	253,644,260
빛샘전자 (072950)	5,370	60	1.13	5,320	5,390	5,250	18,583	99,203,385
에이치시티 (072990)	11,220	280	2.56	11,000	11,240	10,910	48,128	534,114,205
케이에스피 (073010)	6,920	80	1.17	6,990	8,260	6,525	13,844,303	102,819,536,770
엘엠에스 (073110)	6,260	-50	-.79	6,310	6,890	6,250	104,111	674,674,840
듀오백 (073190)	1,982	-18	-.9	1,989	2,010	1,961	17,677	35,215,926
이노와이어리스 (073490)	21,300	100	.47	21,200	21,650	20,850	33,790	716,103,500
에프알텍 (073540)	2,635	-100	-3.66	2,700	2,700	2,505	140,751	365,753,593
우리손에프앤지 (073560)	1,563	12	.77	1,545	1,566	1,545	84,292	131,590,109
리튬포어스 (073570)	1,215	-19	-1.54	1,270	1,285	1,202	761,138	939,946,616
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,028	-6	-.58	1,034	1,039	1,020	56,978	58,443,903
원익QnC (074600)	18,000	480	2.74	17,550	18,110	17,550	270,336	4,848,644,890
플랜티넷 (075130)	2,925	15	.52	2,940	2,940	2,870	102,523	297,927,608
동국알앤에스 (075970)	2,355	-10	-.42	2,360	2,375	2,345	36,300	85,544,995
웰크론한텍 (076080)	1,612	-15	-.92	1,625	1,648	1,604	73,938	120,207,113
해성옵틱스 (076610)	596	16	2.76	580	627	577	806,620	485,788,334
덕산하이메탈 (077360)	4,755	90	1.93	4,715	4,760	4,670	551,814	2,604,681,997
LS증권 (078020)	5,350	220	4.29	5,140	5,470	5,130	544,957	2,892,619,855
유비쿼스홀딩스 (078070)	10,270	80	.79	10,220	10,300	10,140	29,805	305,360,015
국일제지 (078130)	471	-2	-.42	475	476	469	836,943	394,458,468
대봉엘에스 (078140)	13,670	-50	-.36	13,840	13,840	13,590	18,689	255,481,535
HB테크놀러지 (078150)	1,980	23	1.18	1,959	1,985	1,957	627,671	1,238,708,556
메디포스트 (078160)	12,300	-110	-.89	12,410	12,490	12,140	77,953	956,482,355
컴투스 (078340)	40,050	150	.38	39,550	40,050	39,550	31,640	1,262,244,000
한양디지텍 (078350)	10,230	930	10	9,220	10,390	9,220	656,558	6,571,770,895
휴림에이텍 (078590)	469	0	0	469	473	465	67,548	31,646,154
대주전자재료 (078600)	68,600	0	0	69,300	69,400	68,200	55,338	3,796,049,300
엔에스이엔엠 (078860)	1,381	4	.29	1,362	1,399	1,360	21,429	29,277,622
가온그룹 (078890)	3,475	0	0	3,475	3,500	3,450	27,866	96,775,055
와토스코리아 (079000)	5,550	-10	-.18	5,550	5,590	5,480	74,790	414,561,610
한창산업 (079170)	7,800	390	5.26	7,470	7,900	7,410	74,279	573,001,570
케스피온 (079190)	470	0	0	470	474	466	42,852	20,182,297
제우스 (079370)	13,050	360	2.84	12,900	13,130	12,810	239,837	3,116,685,750
서산 (079650)	1,645	-20	-1.2	1,651	1,676	1,645	3,395	5,596,167
디이엔티 (079810)	6,150	0	0	6,160	6,200	6,100	50,506	309,887,220
가비아 (079940)	26,650	200	.76	26,500	26,650	26,200	21,491	568,780,350
인베니아 (079950)	649	-29	-4.28	678	680	644	52,583	34,626,551
동양이엔피 (079960)	22,600	150	.67	22,450	22,700	22,250	13,518	304,746,500
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,310	10	.16	6,300	6,450	6,300	8,330	52,754,200
모두투어 (080160)	12,070	-70	-.58	12,040	12,260	12,040	42,840	519,599,860
제주반도체 (080220)	18,090	380	2.15	18,130	18,250	17,610	1,583,093	28,417,048,915
모다이노칩 (080420)	2,175	10	.46	2,165	2,225	2,155	16,125	34,894,200
성창오토텍 (080470)	4,380	20	.46	4,365	4,450	4,210	19,207	84,139,335
오디텍 (080520)	3,170	20	.63	3,200	3,200	3,140	8,601	27,267,680
코디 (080530)	1,320	10	.76	1,310	1,330	1,297	39,011	51,225,810
오킨스전자 (080580)	7,030	490	7.49	6,850	7,090	6,670	617,921	4,267,193,970
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,210	-15	-.47	3,225	3,245	3,170	87,455	281,653,235
쎄크 (081180)	9,390	280	3.07	9,110	9,450	9,050	40,292	370,345,950
성우전자 (081580)	2,910	35	1.22	2,850	2,945	2,850	34,085	99,153,980
옵트론텍 (082210)	1,909	-31	-1.6	1,940	1,945	1,890	104,037	198,241,044
젬백스 (082270)	56,500	7250	14.72	50,200	57,500	49,950	475,612	25,987,629,350
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,700	-450	-5.52	8,200	8,200	7,600	1,084,594	8,418,536,835
우리바이오 (082850)	2,460	-10	-.4	2,495	2,500	2,445	630,770	1,556,320,543
비츠로셀 (082920)	28,550	100	.35	28,700	28,950	28,200	66,228	1,886,048,350
엘오티베큠 (083310)	12,400	480	4.03	11,920	12,400	11,920	220,763	2,710,344,110
GST (083450)	20,950	700	3.46	20,300	21,000	20,250	309,999	6,410,823,225
이엠앤아이 (083470)	941	3	.32	939	983	935	263,363	251,646,959
에프엔에스테크 (083500)	11,430	90	.79	11,350	11,540	11,250	56,458	643,419,790
케이엠 (083550)	3,170	-165	-4.95	3,300	3,380	3,150	226,936	731,147,726
인콘 (083640)	322	2	.63	320	326	315	127,833	41,072,842
비에이치아이 (083650)	53,700	1300	2.48	52,400	54,700	51,000	872,490	46,596,389,450
CSA 코스믹 (083660)	734	-38	-4.92	767	767	705	1,688,336	1,240,691,590
CG인바이츠 (083790)	1,769	-118	-6.25	1,860	1,900	1,755	313,886	565,921,266
아바코 (083930)	13,960	160	1.16	13,800	14,040	13,760	87,209	1,218,366,640
휴온스글로벌 (084110)	47,200	-100	-.21	47,500	48,600	46,650	38,628	1,842,443,550
수성웹툰 (084180)	4,500	-95	-2.07	4,595	4,595	4,450	29,466	132,965,072
유진테크 (084370)	49,100	2600	5.59	47,300	49,200	46,650	296,483	14,383,819,625
유비온 (084440)	1,054	9	.86	1,045	1,262	1,040	1,435,460	1,665,569,416
랩지노믹스 (084650)	2,270	5	.22	2,270	2,295	2,260	340,874	774,953,042
팅크웨어 (084730)	8,220	-40	-.48	8,180	8,260	8,160	10,971	90,034,830
아이티엠반도체 (084850)	11,980	-140	-1.16	12,120	12,120	11,710	44,277	524,647,755
헬릭스미스 (084990)	6,670	-280	-4.03	6,800	7,080	6,400	915,976	6,125,348,890
차바이오텍 (085660)	11,130	-130	-1.15	11,270	11,330	11,080	161,968	1,803,860,475
뉴프렉스 (085670)	5,670	0	0	5,670	5,760	5,580	264,056	1,499,556,255
알티캐스트 (085810)	649	14	2.2	630	649	625	132,070	83,570,286
네오티스 (085910)	3,110	15	.48	3,090	3,120	3,090	14,148	43,847,120
바이오톡스텍 (086040)	3,200	10	.31	3,200	3,215	3,000	36,102	114,362,380
진바이오텍 (086060)	4,420	5	.11	4,415	4,530	4,385	76,111	337,895,316
유니테스트 (086390)	19,430	830	4.46	18,760	19,710	18,270	1,126,287	21,435,117,220
동국제약 (086450)	17,680	550	3.21	17,140	17,730	17,060	380,778	6,633,313,425
에코프로 (086520)	49,600	0	0	49,750	50,100	49,300	332,898	16,514,566,875
비엠티 (086670)	12,170	-330	-2.64	12,500	12,950	11,970	225,360	2,801,491,530
선진뷰티사이언스 (086710)	10,800	260	2.47	10,540	10,820	10,510	21,484	230,783,200
바이오솔루션 (086820)	9,410	-130	-1.36	9,590	9,680	9,250	58,556	547,096,130
이수앱지스 (086890)	5,460	-50	-.91	5,570	5,570	5,410	62,990	343,430,640
메디톡스 (086900)	121,800	700	.58	121,200	122,100	120,300	21,763	2,634,998,300
MDS테크 (086960)	1,424	-2	-.14	1,426	1,429	1,392	1,328,338	1,869,990,800
쇼박스 (086980)	2,760	10	.36	2,755	2,765	2,740	72,973	201,120,266
펩트론 (087010)	296,000	6000	2.07	288,500	297,000	285,000	126,291	36,918,523,500
모바일어플라이언스 (087260)	1,969	13	.66	1,952	1,975	1,930	80,021	156,869,485
픽셀플러스 (087600)	6,660	-30	-.45	6,730	6,730	6,590	9,023	59,800,130
동아엘텍 (088130)	3,850	100	2.67	3,760	3,885	3,740	284,130	1,092,125,642
쏘닉스 (088280)	2,350	140	6.33	2,195	2,445	2,140	245,374	574,474,661
이원컴포텍 (088290)	1,045	-13	-1.23	1,058	1,081	1,026	29,446	30,727,113
유라클 (088340)	17,160	390	2.33	16,740	17,250	16,450	59,323	1,001,876,315
이녹스 (088390)	10,820	490	4.74	10,300	11,500	10,200	164,157	1,795,498,370
에이스테크 (088800)	2,235	-40	-1.76	2,250	2,275	2,230	35,065	78,653,950
동우팜투테이블 (088910)	2,150	-5	-.23	2,155	2,160	2,145	8,632	18,571,720
켐트로닉스 (089010)	27,950	650	2.38	27,600	28,100	26,900	229,886	6,365,203,475
테크윙 (089030)	40,750	600	1.49	40,100	41,100	39,700	532,848	21,581,419,875
넥스턴바이오 (089140)	2,355	-10	-.42	2,405	2,405	2,330	35,910	84,932,445
케이씨티 (089150)	4,245	5	.12	4,280	4,340	4,215	558,644	2,389,924,898
THE E&M (089230)	1,030	-20	-1.9	1,052	1,150	1,011	187,489	200,313,304
KT나스미디어 (089600)	14,620	-70	-.48	14,800	14,800	14,500	16,261	237,237,880
제이티 (089790)	3,975	65	1.66	3,885	4,015	3,885	43,457	173,107,712
유비벨록스 (089850)	5,900	80	1.37	5,770	5,920	5,770	49,884	292,507,970
코세스 (089890)	12,080	-170	-1.39	12,250	12,600	11,800	121,966	1,475,279,880
브이엠 (089970)	14,020	230	1.67	13,680	14,190	13,610	130,847	1,820,375,230
상아프론테크 (089980)	17,870	0	0	17,700	17,950	17,650	37,981	675,834,780
아이윈 (090150)	732	2	.27	730	735	723	29,481	21,464,424
로보스타 (090360)	29,200	-50	-.17	29,200	29,250	28,800	56,858	1,650,172,825
덕신이피씨 (090410)	1,474	12	.82	1,457	1,480	1,451	146,770	214,952,469
제이스텍 (090470)	3,635	-25	-.68	3,720	3,720	3,635	10,990	40,164,830
휴림로봇 (090710)	2,680	0	0	2,705	2,705	2,620	2,836,297	7,555,168,388
현대이지웰 (090850)	6,260	-60	-.95	6,340	6,340	6,190	106,060	662,944,020
이엠텍 (091120)	9,750	-20	-.2	9,760	9,990	9,710	29,927	294,130,220
S&K폴리텍 (091340)	2,420	20	.83	2,395	2,425	2,385	14,628	35,151,267
한울소재과학 (091440)	2,085	-25	-1.18	2,100	2,115	2,045	44,102	90,951,450
상신이디피 (091580)	9,930	-80	-.8	10,010	10,080	9,810	43,412	430,344,230
남화토건 (091590)	4,090	5	.12	4,100	4,100	4,030	5,490	22,261,040
파트론 (091700)	6,440	-10	-.16	6,460	6,470	6,390	54,272	348,158,045
나노캠텍 (091970)	583	-6	-1.02	606	606	583	33,477	19,752,902
아미코젠 (092040)	3,835	65	1.72	3,770	3,880	3,670	228,091	862,531,790
디엔에프 (092070)	13,290	290	2.23	13,090	13,340	12,860	22,197	292,921,205
이크레더블 (092130)	17,290	-130	-.75	17,420	17,460	17,100	11,237	194,488,870
서울바이오시스 (092190)	2,875	-10	-.35	2,890	2,890	2,855	8,530	24,464,495
현우산업 (092300)	3,040	30	1	3,035	3,055	2,995	268,636	813,816,545
한라IMS (092460)	17,560	-440	-2.44	18,510	19,450	17,060	3,395,560	62,459,691,290
앤씨앤 (092600)	587	0	0	588	594	572	19,793	11,406,143
네오팜 (092730)	21,700	2030	10.32	19,680	22,650	19,370	785,632	16,978,115,475
엑시콘 (092870)	11,510	620	5.69	11,570	11,800	11,310	422,376	4,847,122,375
빅솔론 (093190)	5,810	-40	-.68	5,850	5,930	5,760	1,292	7,458,940
케이아이엔엑스 (093320)	87,100	100	.11	87,400	87,700	86,900	15,403	1,342,884,450
풍강 (093380)	2,920	-10	-.34	2,935	3,040	2,915	9,542	28,121,802
매커스 (093520)	23,850	150	.63	23,850	24,350	23,100	241,360	5,748,856,300
케이알엠 (093640)	4,415	60	1.38	4,355	4,480	4,355	28,756	127,263,030
서원인텍 (093920)	5,610	0	0	5,620	5,620	5,560	6,112	34,158,310
동운아나텍 (094170)	18,300	-80	-.44	18,390	18,450	18,120	55,656	1,016,827,140
칩스앤미디어 (094360)	16,030	280	1.78	15,850	16,050	15,810	52,023	829,535,505
갤럭시아머니트리 (094480)	10,620	390	3.81	10,300	10,700	10,300	653,754	6,901,943,775
일진파워 (094820)	11,240	-10	-.09	11,050	11,330	10,900	120,173	1,336,020,545
슈프리마에이치큐 (094840)	6,920	-30	-.43	6,950	6,970	6,870	11,934	82,527,030
참좋은여행 (094850)	7,030	60	.86	6,880	7,080	6,880	103,229	723,478,090
네오리진 (094860)	1,036	-2	-.19	1,028	1,038	1,008	35,606	36,255,431
푸른기술 (094940)	8,310	0	0	8,380	8,560	8,260	391,025	3,290,531,265
제이엠티 (094970)	2,870	35	1.23	2,850	2,950	2,805	553,056	1,596,859,638
이엠코리아 (095190)	2,000	-20	-.99	2,005	2,040	1,992	124,988	250,221,238
웨이브일렉트로 (095270)	5,390	70	1.32	5,280	5,510	5,280	79,474	432,878,035
ISC (095340)	67,700	300	.45	68,000	68,200	66,300	119,767	8,081,819,950
미래나노텍 (095500)	9,690	-50	-.51	9,770	9,770	9,640	125,998	1,220,466,630
테스 (095610)	31,000	2300	8.01	29,350	31,150	29,250	486,462	14,907,770,175
네오위즈 (095660)	24,900	100	.4	24,700	25,050	24,700	56,694	1,411,003,150
제넥신 (095700)	5,580	10	.18	5,600	5,630	5,480	152,518	848,409,575
에스에너지 (095910)	1,645	-5	-.3	1,650	1,663	1,635	34,017	56,024,108
이트론 (096040)	5	-5	-50	9	9	3	403,719,335	2,010,865,550
크레버스 (096240)	12,830	60	.47	12,770	12,840	12,740	14,753	188,790,425
와이즈넛 (096250)	13,400	50	.37	13,260	13,510	13,210	22,966	307,112,120
대창솔루션 (096350)	528	37	7.54	499	554	487	23,283,048	12,312,365,735
씨젠 (096530)	25,900	100	.39	25,850	26,000	25,750	116,393	3,011,003,800
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	650	0	0	650	655	642	133,972	86,912,679
에이루트 (096690)	1,680	47	2.88	1,635	1,837	1,634	327,985	564,834,220
엘디티 (096870)	3,160	-10	-.32	3,180	3,180	3,105	31,578	99,478,715
에코볼트 (097780)	928	-10	-1.07	938	938	908	39,824	36,802,408
윈팩 (097800)	468	10	2.18	464	472	460	303,294	144,816,752
효성오앤비 (097870)	6,560	40	.61	6,500	6,560	6,500	16,649	108,754,790
한텍 (098070)	49,000	-1800	-3.54	50,900	53,300	48,800	390,916	20,033,074,250
마이크로컨텍솔 (098120)	17,960	1420	8.59	16,750	17,980	16,580	257,602	4,498,798,325
고영 (098460)	15,270	420	2.83	14,970	15,370	14,820	788,382	11,925,813,300
에스티오 (098660)	2,010	5	.25	2,005	2,045	1,991	19,308	38,800,539
아이센스 (099190)	16,990	-60	-.35	17,140	17,140	16,860	53,737	909,973,800
SDN (099220)	1,230	-22	-1.76	1,252	1,256	1,212	192,536	236,048,392
쎄트렉아이 (099320)	51,400	-1000	-1.91	53,000	53,100	51,300	62,942	3,256,250,650
브레인즈컴퍼니 (099390)	5,480	0	0	5,480	5,550	5,440	7,406	40,596,940
동방선기 (099410)	5,750	720	14.31	5,270	6,530	5,220	17,891,926	108,886,141,605
바이오플러스 (099430)	6,150	80	1.32	6,080	6,150	6,020	360,873	2,198,313,890
스맥 (099440)	4,380	110	2.58	4,290	4,480	4,195	7,129,411	31,003,238,891
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,350	-170	-.97	17,520	17,560	17,310	6,526	113,578,050
인지소프트 (100030)	18,920	360	1.94	18,520	18,940	18,400	7,460	139,169,375
뷰웍스 (100120)	20,400	-50	-.24	20,450	20,450	20,100	24,554	497,752,475
동국S&C (100130)	2,345	-5	-.21	2,350	2,350	2,315	54,749	127,680,775
머큐리 (100590)	3,240	10	.31	3,240	3,255	3,215	23,889	77,190,470
서암기계공업 (100660)	3,700	20	.54	3,680	3,765	3,600	94,389	350,021,930
세운메디칼 (100700)	2,645	70	2.72	2,575	2,670	2,575	120,763	316,978,358
미래에셋벤처투자 (100790)	6,600	350	5.6	6,340	6,650	6,330	296,960	1,938,686,010
KS인더스트리 (101000)	2,370	250	11.79	2,220	2,440	2,165	7,192,251	16,767,966,581
월덱스 (101160)	22,800	550	2.47	22,400	22,900	22,250	69,722	1,574,446,475
우림피티에스 (101170)	5,350	230	4.49	5,100	5,460	5,100	421,062	2,251,845,345
씨큐브 (101240)	4,395	50	1.15	4,310	4,400	4,310	26,507	115,846,985
모베이스 (101330)	3,315	-50	-1.49	3,320	3,370	3,235	212,837	703,933,045
에코앤드림 (101360)	20,300	150	.74	20,250	20,600	20,050	67,534	1,375,529,175
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	337	-4	-1.17	342	343	335	452,362	153,113,021
에스앤에스텍 (101490)	50,400	950	1.92	49,900	50,800	49,200	127,124	6,381,672,375
하이드로리튬 (101670)	2,270	-55	-2.37	2,340	2,355	2,230	1,746,472	3,959,471,426
한국정밀기계 (101680)	2,225	-55	-2.41	2,280	2,375	2,225	53,266	122,044,426
위메이드맥스 (101730)	6,960	20	.29	6,900	6,970	6,870	20,296	140,725,860
인화정공 (101930)	54,500	-400	-.73	56,200	56,200	54,400	25,160	1,385,563,400
우양에이치씨 (101970)	17,900	10	.06	18,050	18,600	17,810	35,662	651,914,610
어보브반도체 (102120)	11,720	310	2.72	11,570	11,730	11,460	148,118	1,723,494,245
케이옥션 (102370)	4,510	75	1.69	4,440	4,555	4,435	188,619	849,613,577
이엔에프테크놀로지 (102710)	41,500	2500	6.41	40,000	41,750	39,600	339,990	13,945,119,500
코오롱생명과학 (102940)	34,000	-1000	-2.86	34,450	34,700	33,300	54,146	1,835,103,100
에스앤더블류 (103230)	4,880	-130	-2.59	5,150	5,720	4,820	1,169,865	6,179,059,598
우양 (103840)	4,520	10	.22	4,560	4,615	4,490	536,550	2,441,915,539
대성파인텍 (104040)	1,225	11	.91	1,276	1,276	1,200	1,477,377	1,828,540,260
NHN벅스 (104200)	3,240	0	0	3,240	3,245	3,165	65,110	208,265,442
디와이피엔에프 (104460)	15,900	120	.76	15,830	16,040	15,640	28,431	450,664,625
티케이케미칼 (104480)	1,732	18	1.05	1,709	1,737	1,705	138,530	239,190,525
코렌텍 (104540)	5,500	-20	-.36	5,550	5,550	5,450	17,261	94,793,705
노랑풍선 (104620)	6,360	60	.95	6,300	6,520	6,240	1,016,812	6,486,615,800
원익머트리얼즈 (104830)	25,000	600	2.46	24,600	25,150	24,400	98,362	2,448,595,125
케이엔더블유 (105330)	4,250	10	.24	4,280	4,280	4,210	7,191	30,471,985
엣지파운드리 (105550)	2,315	20	.87	2,320	2,345	2,270	367,266	842,777,755
디케이락 (105740)	10,240	590	6.11	9,700	11,140	9,700	2,252,984	23,911,426,735
포스뱅크 (105760)	6,080	-10	-.16	6,080	6,200	6,030	50,138	305,859,895
케이이엠텍 (106080)	1,870	-10	-.53	1,920	1,920	1,796	160,051	291,558,961
하이텍팜 (106190)	13,150	150	1.15	13,220	13,220	12,810	14,644	190,736,810
파인테크닉스 (106240)	1,146	-39	-3.29	1,178	1,180	1,141	185,166	213,592,036
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	25,350	50	.2	25,700	25,700	24,700	66,995	1,688,909,875
한중엔시에스 (107640)	34,400	-900	-2.55	35,300	35,550	33,950	91,646	3,161,662,750
톱텍 (108230)	4,660	30	.65	4,640	4,670	4,600	55,053	254,562,966
대양전기공업 (108380)	29,500	-2500	-7.81	32,050	32,150	28,850	409,690	12,400,372,075
로보티즈 (108490)	96,600	-600	-.62	97,800	99,100	95,400	604,514	58,758,448,950
셀바스AI (108860)	13,330	180	1.37	13,120	13,330	13,070	76,207	1,009,108,375
옵티시스 (109080)	8,920	-60	-.67	8,980	9,050	8,870	14,731	131,717,890
에스와이 (109610)	3,430	-75	-2.14	3,505	3,505	3,425	401,642	1,388,092,727
씨싸이트 (109670)	6,730	-70	-1.03	6,890	7,170	6,640	8,575	59,272,320
디에스케이 (109740)	8,490	110	1.31	8,380	8,580	8,170	52,089	432,036,795
진매트릭스 (109820)	2,440	0	0	2,430	2,440	2,405	38,167	92,243,447
동일금속 (109860)	8,100	20	.25	8,080	8,880	8,070	25,108	211,865,625
AP헬스케어 (109960)	361	-7	-1.9	369	370	358	572,733	207,961,327
전진바이오팜 (110020)	2,800	-100	-3.45	2,900	2,995	2,735	72,898	204,959,255
크리스에프앤씨 (110790)	4,725	-60	-1.25	4,735	4,795	4,665	4,783	22,508,045
디아이티 (110990)	12,340	670	5.74	11,740	12,360	11,690	172,165	2,082,884,905
남화산업 (111710)	4,780	-40	-.83	4,800	4,815	4,765	500	2,392,180
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,150	250	.9	28,050	28,350	27,850	35,187	990,590,750
와이씨켐 (112290)	20,300	250	1.25	20,250	20,400	19,990	27,435	553,265,925
디젠스 (113810)	809	0	0	814	817	805	87,251	70,618,170
강원에너지 (114190)	11,660	40	.34	11,620	11,920	11,420	216,822	2,513,753,320
그린생명과학 (114450)	2,700	-20	-.74	2,725	2,735	2,670	144,948	389,721,341
폴라리스우노 (114630)	507	0	0	507	508	503	29,262	14,799,363
한솔아이원스 (114810)	10,100	50	.5	10,020	10,110	9,900	303,708	3,034,613,565
아이패밀리에스씨 (114840)	24,550	700	2.94	24,000	25,000	23,750	142,342	3,477,417,475
휴맥스 (115160)	1,003	3	.3	1,004	1,004	991	57,757	57,724,341
큐리언트 (115180)	12,680	80	.63	12,560	12,820	12,480	65,816	831,967,800
인포바인 (115310)	81,000	-1700	-2.06	82,800	84,300	80,000	26,073	2,135,791,600
우리넷 (115440)	6,600	-20	-.3	6,570	6,650	6,550	34,522	227,843,840
HLB테라퓨틱스 (115450)	3,040	30	1	3,025	3,060	2,980	195,388	587,541,877
씨유메디칼 (115480)	623	5	.81	618	623	600	34,788	21,318,532
케이씨에스 (115500)	9,470	60	.64	9,530	9,580	9,330	52,613	500,029,870
씨엔플러스 (115530)	425	-3	-.7	438	438	411	111,022	47,386,732
스타플렉스 (115570)	2,945	15	.51	2,935	2,970	2,935	8,177	24,059,830
이미지스 (115610)	847	15	1.8	833	847	823	106,893	89,203,145
알파칩스 (117670)	6,410	150	2.4	6,310	6,800	6,290	22,278	145,264,630
티로보틱스 (117730)	11,500	180	1.59	11,300	11,500	11,110	122,891	1,391,870,290
모트렉스 (118990)	9,030	10	.11	9,020	9,080	8,990	30,789	278,467,390
포메탈 (119500)	3,020	-40	-1.31	3,055	3,075	3,000	99,175	299,805,133
인터로조 (119610)	20,500	200	.99	20,500	20,700	19,970	23,897	486,612,650
아이텍 (119830)	6,040	-10	-.17	6,030	6,090	5,990	73,571	443,384,990
지엔씨에너지 (119850)	31,500	350	1.12	31,000	31,700	30,600	190,626	5,967,754,775
대정화금 (120240)	13,170	0	0	13,190	13,190	13,080	5,871	77,073,540
골프존홀딩스 (121440)	5,420	10	.18	5,400	5,450	5,400	53,181	288,278,070
나노신소재 (121600)	54,800	0	0	54,700	55,400	54,000	30,625	1,677,257,900
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	863	36	4.35	828	910	827	343,804	300,247,010
에스디시스템 (121890)	1,596	-20	-1.24	1,616	1,658	1,582	83,631	133,569,815
제노레이 (122310)	5,230	0	0	5,220	5,260	5,170	5,869	30,523,770
삼기 (122350)	1,432	36	2.58	1,383	1,521	1,383	727,529	1,058,409,634
KX (122450)	4,010	30	.75	3,990	4,020	3,975	36,908	147,648,232
예스티 (122640)	18,160	-40	-.22	18,210	18,380	18,000	49,551	900,841,435
서진오토모티브 (122690)	1,855	-7	-.38	1,862	1,862	1,850	15,173	28,136,276
와이지엔터테인먼트 (122870)	99,200	-2000	-1.98	101,900	101,900	98,800	160,680	15,987,549,250
와이솔 (122990)	5,890	20	.34	5,930	5,930	5,870	26,044	153,484,480
아이윈플러스 (123010)	775	-3	-.39	778	778	770	24,898	19,275,351
엠에스오토텍 (123040)	2,360	10	.43	2,350	2,445	2,350	163,674	389,788,977
제닉 (123330)	28,800	350	1.23	28,750	29,100	28,250	28,925	830,664,425
코리아에프티 (123410)	7,130	260	3.78	6,900	7,370	6,860	1,948,382	13,988,150,925
위메이드플레이 (123420)	9,910	-10	-.1	9,890	10,020	9,850	29,777	296,166,755
이엠넷 (123570)	2,280	0	0	2,280	2,285	2,245	12,932	29,277,610
알톤 (123750)	1,668	9	.54	1,656	1,685	1,653	35,150	58,570,564
뉴온 (123840)	1,163	5	.43	1,180	1,180	1,141	14,367	16,582,527
아나패스 (123860)	19,370	70	.36	19,480	19,480	19,020	41,298	792,823,835
아이티센글로벌 (124500)	18,790	90	.48	19,000	19,060	18,160	407,531	7,561,085,510
태웅로직스 (124560)	3,180	-50	-1.55	3,205	3,255	3,155	521,722	1,672,899,226
티씨머티리얼즈 (125020)	4,665	-35	-.74	4,720	4,725	4,660	58,446	273,905,364
아모그린텍 (125210)	7,000	100	1.45	6,880	7,030	6,880	63,236	440,042,570
한라캐스트 (125490)	5,510	10	.18	5,570	5,830	5,500	7,269,730	41,108,081,145
비나텍 (126340)	46,650	-1150	-2.41	47,800	48,150	45,000	86,981	4,047,638,900
BGF에코머티리얼즈 (126600)	2,960	-5	-.17	2,965	2,985	2,910	42,731	126,304,350
화신정공 (126640)	1,317	8	.61	1,309	1,319	1,240	157,379	205,383,834
하이비젼시스템 (126700)	15,380	120	.79	15,170	15,440	15,170	19,697	302,084,445
코칩 (126730)	12,290	-120	-.97	12,370	12,530	12,240	31,224	385,448,655
제이엔케이글로벌 (126880)	4,355	40	.93	4,325	4,355	4,280	63,965	276,160,688
제이에스링크 (127120)	16,910	-210	-1.23	17,130	17,290	16,470	251,624	4,247,583,470
아시아경제 (127710)	1,100	1	.09	1,101	1,118	1,091	4,872	5,378,946
화인써키트 (127980)	6,360	-130	-2	6,500	6,500	6,270	20,402	129,622,045
에코캡 (128540)	1,907	4	.21	1,903	1,929	1,903	58,123	110,947,303
피제이메탈 (128660)	2,930	10	.34	2,920	2,935	2,905	44,338	129,499,180
앱코 (129890)	1,145	19	1.69	1,120	1,170	1,109	3,386,327	3,841,829,112
대성하이텍 (129920)	4,455	35	.79	4,440	4,545	4,405	16,414	73,078,535
GH신소재 (130500)	2,670	-25	-.93	2,695	2,700	2,640	55,970	149,100,979
나이스디앤비 (130580)	5,460	70	1.3	5,410	5,470	5,390	5,595	30,530,640
티피씨글로벌 (130740)	1,729	22	1.29	1,711	1,734	1,711	14,483	24,940,504
옵투스제약 (131030)	8,260	40	.49	8,220	8,380	8,130	68,088	560,319,460
시큐브 (131090)	4,150	-20	-.48	4,170	4,190	4,130	4,387	18,268,510
티엔엔터테인먼트 (131100)	1,560	-5	-.32	1,565	1,574	1,550	28,977	45,149,130
딜리 (131180)	947	-4	-.42	951	955	940	13,775	13,041,502
대한과학 (131220)	4,900	40	.82	4,865	4,900	4,820	17,249	83,716,473
티에스이 (131290)	39,950	1950	5.13	38,450	40,050	38,350	79,565	3,144,031,325
알서포트 (131370)	2,965	0	0	2,965	2,990	2,940	86,922	257,463,424
이브이첨단소재 (131400)	2,030	5	.25	2,030	2,120	2,015	764,039	1,557,366,861
파인텍 (131760)	912	0	0	910	919	904	105,800	96,191,181
두산테스나 (131970)	37,000	1850	5.26	35,900	37,600	35,500	522,634	19,102,053,100
메가엠디 (133750)	1,995	-5	-.25	2,000	2,080	1,900	67,338	133,805,811
이퓨쳐 (134060)	4,445	40	.91	4,405	4,520	4,405	958	4,274,525
탑코미디어 (134580)	2,350	-10	-.42	2,400	2,400	2,295	265,882	618,514,645
원일티엔아이 (136150)	23,200	400	1.75	23,000	24,250	22,750	111,821	2,648,586,500
아셈스 (136410)	10,690	190	1.81	10,500	11,010	10,480	58,591	631,238,240
하림 (136480)	3,005	5	.17	2,995	3,005	2,990	271,373	814,147,654
윈스테크넷 (136540)	12,530	-40	-.32	12,570	12,600	12,500	2,616	32,789,750
나래나노텍 (137080)	3,275	-10	-.3	3,280	3,375	3,255	6,161	20,149,450
피엔티 (137400)	37,900	50	.13	37,900	38,150	37,500	103,715	3,921,773,175
넥스트아이 (137940)	364	4	1.11	360	364	359	105,638	38,152,555
제이씨케미칼 (137950)	3,590	15	.42	3,600	3,600	3,540	54,689	194,635,325
신진에스엠 (138070)	2,235	-15	-.67	2,250	2,260	2,230	5,734	12,861,580
오이솔루션 (138080)	10,300	-50	-.48	10,350	10,380	10,230	26,343	271,567,765
협진 (138360)	793	-6	-.75	801	807	787	155,909	124,001,822
나이벡 (138610)	26,400	0	0	27,000	27,450	26,150	90,871	2,423,137,075
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,395	25	1.05	2,370	2,425	2,300	17,102	40,321,010
서플러스글로벌 (140070)	2,510	40	1.62	2,470	2,530	2,450	162,239	404,882,625
메지온 (140410)	53,300	-2500	-4.48	55,200	55,600	52,000	250,938	13,396,377,350
카티스 (140430)	2,310	10	.43	2,305	2,325	2,285	13,561	31,232,920
대창스틸 (140520)	2,240	10	.45	2,245	2,245	2,220	12,166	27,160,180
알에스오토메이션 (140670)	13,320	70	.53	13,390	13,390	13,150	67,564	895,442,755
파크시스템스 (140860)	257,500	3500	1.38	255,000	260,500	254,500	23,290	5,986,440,750
비아트론 (141000)	8,140	140	1.75	8,000	8,220	7,950	20,875	168,968,660
리가켐바이오 (141080)	151,500	-200	-.13	150,800	152,800	147,000	356,907	53,509,374,800
유니트론텍 (142210)	6,040	40	.67	6,020	6,070	5,900	132,044	794,548,185
녹십자엠에스 (142280)	4,045	30	.75	4,000	4,045	4,000	66,562	267,821,613
모아라이프플러스 (142760)	1,515	-2	-.13	1,509	1,528	1,473	89,890	135,008,351
아이디스 (143160)	18,250	100	.55	17,970	18,250	17,910	13,036	234,812,380
사람인 (143240)	14,370	-20	-.14	14,440	14,440	14,280	13,208	189,071,540
영우디에스피 (143540)	688	13	1.93	675	691	670	132,123	90,132,770
지씨셀 (144510)	19,890	120	.61	19,790	19,980	19,590	17,200	338,962,655
뉴파워프라즈마 (144960)	5,200	20	.39	5,180	5,230	5,150	77,684	403,777,675
휴젤 (145020)	331,000	-4000	-1.19	335,500	337,500	326,500	36,106	11,917,013,750
노브랜드 (145170)	4,840	0	0	4,805	4,870	4,800	15,442	74,480,825
율촌 (146060)	1,252	8	.64	1,244	1,263	1,230	59,710	74,160,482
비씨엔씨 (146320)	11,910	-20	-.17	12,020	12,030	11,740	38,808	461,161,390
피엠티 (147760)	2,410	55	2.34	2,345	2,410	2,310	16,973	39,892,560
제룡산업 (147830)	6,380	0	0	6,360	6,420	6,290	92,833	590,146,885
세경하이테크 (148150)	6,380	-50	-.78	6,430	6,440	6,350	185,750	1,184,410,960
알엔투테크놀로지 (148250)	6,390	-10	-.16	6,300	6,400	5,800	188,084	1,135,037,935
비큐AI (148780)	1,998	-17	-.84	2,060	2,060	1,978	504,554	1,010,846,471
에이치와이티씨 (148930)	3,745	50	1.35	3,710	3,750	3,680	2,465	9,165,650
아바텍 (149950)	8,830	-60	-.67	8,810	8,900	8,650	16,769	146,631,205
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,600	60	1.32	4,545	4,610	4,450	11,470	52,244,912
KG에코솔루션 (151860)	5,940	270	4.76	5,650	5,940	5,650	136,572	797,370,235
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,760	50	.65	7,710	7,800	7,650	759	5,851,320
우리이앤엘 (153490)	684	1	.15	678	696	678	47,287	32,273,344
옵티팜 (153710)	5,240	-10	-.19	5,290	5,290	5,190	2,800	14,624,200
아시아종묘 (154030)	2,375	-45	-1.86	2,450	2,575	2,365	266,232	661,570,551
다산솔루에타 (154040)	1,207	5	.42	1,202	1,227	1,201	96,589	116,511,404
와이엠씨 (155650)	3,660	25	.69	3,635	3,660	3,590	39,683	143,528,495
엘앤케이바이오 (156100)	8,970	-250	-2.71	9,170	9,450	8,890	525,312	4,792,243,700
아톤 (158430)	7,520	70	.94	7,470	7,520	7,380	152,783	1,140,561,765
아스플로 (159010)	3,555	-40	-1.11	3,595	3,650	3,540	6,117	21,789,058
제로투세븐 (159580)	4,450	-5	-.11	4,465	4,465	4,435	26,005	115,716,340
에코글로우 (159910)	680	0	0	680	704	671	67,343	46,170,626
하이젠알앤엠 (160190)	37,800	1200	3.28	37,150	37,800	36,500	306,362	11,363,893,650
NEW (160550)	2,570	40	1.58	2,530	2,570	2,505	103,358	262,328,085
싸이맥스 (160980)	12,820	340	2.72	12,520	12,880	12,410	53,389	679,512,920
필옵틱스 (161580)	31,550	300	.96	31,550	31,650	30,900	94,995	2,979,841,025
신스틸 (162300)	2,070	10	.49	2,060	2,115	2,045	53,624	111,526,845
에어레인 (163280)	16,340	430	2.7	15,830	16,600	15,810	70,812	1,146,519,510
핑거 (163730)	13,030	810	6.63	12,240	13,070	12,240	311,373	3,988,858,285
하나머티리얼즈 (166090)	29,850	950	3.29	29,200	30,500	28,700	294,426	8,760,254,200
코아스템켐온 (166480)	2,275	25	1.11	2,255	2,295	2,230	104,558	235,684,180
내츄럴엔도텍 (168330)	2,940	-5	-.17	2,960	2,975	2,915	16,648	48,929,970
펨트론 (168360)	13,700	930	7.28	12,780	13,730	12,130	461,977	6,071,822,450
엠브레인 (169330)	2,075	35	1.72	2,040	2,080	2,020	9,438	19,311,080
현대공업 (170030)	6,360	60	.95	6,360	6,410	6,310	87,260	555,738,845
파이오링크 (170790)	8,700	-30	-.34	8,870	8,870	8,530	31,350	273,786,130
엘티씨 (170920)	13,070	90	.69	12,990	13,350	12,840	105,501	1,376,661,025
램테크놀러지 (171010)	4,030	35	.88	4,000	4,065	3,935	33,520	134,788,410
선익시스템 (171090)	37,000	400	1.09	36,450	37,250	36,450	26,043	960,292,250
라이온켐텍 (171120)	2,240	5	.22	2,235	2,250	2,230	31,413	70,346,899
에이엘티 (172670)	9,000	800	9.76	8,390	9,000	8,110	305,245	2,670,466,280
오파스넷 (173130)	6,590	0	0	6,560	6,610	6,530	38,081	250,375,125
에프엔씨엔터 (173940)	3,110	-35	-1.11	3,130	3,130	3,095	4,410	13,732,670
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,660	670	5.59	11,990	13,070	11,930	377,106	4,755,351,855
휴먼테크놀로지 (175140)	5,090	-80	-1.55	5,120	5,200	4,990	30,211	153,756,915
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,490	-130	-1.22	10,640	10,740	10,420	41,186	433,283,150
베셀 (177350)	1,430	-76	-5.05	1,506	1,519	1,405	1,773,057	2,543,256,411
파버나인 (177830)	2,900	5	.17	2,885	2,915	2,880	20,203	58,460,470
쓰리에이로직스 (177900)	7,250	270	3.87	7,080	7,270	7,000	204,764	1,473,994,625
서진시스템 (178320)	20,600	400	1.98	20,350	20,650	20,000	211,079	4,306,864,700
일월지엠엘 (178780)	3,140	5	.16	3,195	3,195	3,075	13,198	41,504,288
엠아이텍 (179290)	6,990	30	.43	6,960	7,050	6,880	34,326	238,606,790
애드바이오텍 (179530)	2,740	35	1.29	2,705	2,760	2,680	105,455	285,985,426
유티아이 (179900)	26,500	-1000	-3.64	27,750	27,750	26,500	64,675	1,733,150,375
DXVX (180400)	2,430	-40	-1.62	2,450	2,545	2,410	168,713	412,317,872
큐브엔터 (182360)	16,300	370	2.32	15,940	16,340	15,880	97,276	1,572,813,325
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	86,600	4600	5.61	82,600	87,800	82,600	157,859	13,418,044,400
엔지켐생명과학 (183490)	1,116	-2	-.18	1,107	1,140	1,107	208,968	233,013,173
SGA솔루션즈 (184230)	697	3	.43	700	707	675	689,954	473,527,778
아이진 (185490)	2,835	-45	-1.56	2,880	2,930	2,785	50,495	142,365,315
그린플러스 (186230)	6,800	590	9.5	6,240	6,900	6,220	303,817	2,017,228,530
디티앤씨 (187220)	2,875	-50	-1.71	2,925	2,950	2,875	22,851	66,283,165
신화콘텍 (187270)	3,690	0	0	3,725	3,735	3,655	208,371	768,140,270
HLB제넥스 (187420)	3,230	15	.47	3,230	3,250	3,150	35,476	113,567,635
현대ADM (187660)	2,815	30	1.08	2,805	2,880	2,775	1,652,668	4,662,311,572
나노 (187790)	1,929	77	4.16	1,852	1,989	1,852	344,536	663,096,746
디바이스 (187870)	11,350	-100	-.87	11,360	11,470	11,250	10,439	118,197,860
바이오포트 (188040)	13,590	0	0	13,650	13,650	13,450	13,400	181,460,290
세니젠 (188260)	2,535	20	.8	2,515	2,565	2,500	15,606	39,308,155
인텔리안테크 (189300)	46,750	-250	-.53	46,650	48,150	46,650	40,493	1,915,268,475
씨이랩 (189330)	5,020	10	.2	5,020	5,140	5,000	129,681	656,562,485
포시에스 (189690)	2,235	5	.22	2,250	2,255	2,225	96,667	216,501,929
서전기전 (189860)	3,195	100	3.23	3,180	3,235	3,105	21,664	69,091,767
흥국에프엔비 (189980)	1,673	-13	-.77	1,692	1,692	1,666	70,314	117,604,912
나무가 (190510)	17,380	-220	-1.25	17,600	17,660	17,280	130,988	2,279,656,115
코리아에셋투자증권 (190650)	7,110	40	.57	7,080	7,200	7,030	29,891	212,825,190
육일씨엔에쓰 (191410)	1,695	-1	-.06	1,693	1,696	1,670	4,994	8,422,778
테고사이언스 (191420)	17,990	-760	-4.05	18,710	18,710	16,630	100,914	1,727,011,190
케이사인 (192250)	12,000	600	5.26	11,400	12,100	11,390	275,503	3,272,571,370
윈하이텍 (192390)	2,660	-5	-.19	2,665	2,700	2,610	37,922	100,847,142
오늘이엔엠 (192410)	1,471	-5	-.34	1,447	1,477	1,447	63,940	93,243,605
슈피겐코리아 (192440)	23,450	-150	-.64	23,300	23,650	23,300	5,932	139,480,550
링크드 (193250)	453	1	.22	452	466	445	223,589	101,312,168
데브시스터즈 (194480)	49,400	-1700	-3.33	50,700	51,100	48,900	99,002	4,895,632,825
노바렉스 (194700)	19,160	-320	-1.64	19,400	19,600	19,000	139,916	2,673,177,855
마니커에프앤지 (195500)	2,830	5	.18	2,830	2,835	2,810	13,541	38,276,300
HK이노엔 (195940)	47,050	-350	-.74	47,550	47,550	46,550	116,643	5,471,441,300
에이비프로바이오 (195990)	209	-5	-2.34	213	214	208	658,073	138,197,306
알테오젠 (196170)	476,500	-1500	-.31	475,000	481,500	462,000	376,762	177,606,592,250
HLB펩 (196300)	7,600	-70	-.91	7,700	7,700	7,490	18,507	140,030,050
코아시아씨엠 (196450)	990	-25	-2.46	1,018	1,032	984	494,687	495,677,171
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,467	19	1.31	1,440	1,471	1,440	36,182	52,644,613
디지캡 (197140)	2,070	5	.24	2,050	2,070	2,050	2,733	5,629,175
캐프 (198080)	2,345	65	2.85	2,280	2,350	2,280	46,115	107,452,276
강동씨앤엘 (198440)	1,283	-5	-.39	1,285	1,288	1,271	23,845	30,476,331
한주라이트메탈 (198940)	745	-4	-.53	741	800	730	315,700	241,158,141
케이엔알시스템 (199430)	13,820	940	7.3	13,040	13,940	12,850	3,202,587	43,358,060,735
뱅크웨어글로벌 (199480)	6,860	360	5.54	6,520	7,000	6,500	311,118	2,118,982,405
레이저옵텍 (199550)	7,470	50	.67	7,430	7,560	7,320	112,131	832,688,750
바이오인프라 (199730)	5,300	-120	-2.21	5,400	5,420	5,280	3,951	21,008,785
툴젠 (199800)	33,150	-500	-1.49	33,500	33,900	32,800	12,474	412,973,000
제일일렉트릭 (199820)	10,150	0	0	10,210	10,210	10,020	107,684	1,090,078,265
콜마비앤에이치 (200130)	15,680	-170	-1.07	15,840	15,850	15,600	105,393	1,654,311,950
텔콘RF제약 (200230)	1,507	-84	-5.28	1,592	1,592	1,491	1,168,205	1,785,351,885
아티스트스튜디오 (200350)	8,650	0	0	8,690	8,700	8,600	16,138	139,426,490
에이팩트 (200470)	3,295	330	11.13	2,970	3,530	2,970	3,918,956	12,955,047,703
휴메딕스 (200670)	65,500	1900	2.99	65,200	68,600	63,700	493,449	32,804,287,850
에이디테크놀로지 (200710)	23,400	1000	4.46	23,350	24,350	22,850	609,749	14,317,947,800
비씨월드제약 (200780)	4,315	5	.12	4,355	4,355	4,300	2,999	12,952,740
미투온 (201490)	6,350	550	9.48	5,830	6,610	5,790	21,334,595	135,803,007,335
에이비온 (203400)	5,100	-310	-5.73	5,400	5,400	5,090	314,336	1,630,828,780
유니온바이오메트릭스 (203450)	3,275	-40	-1.21	3,290	3,345	3,210	47,436	155,441,999
드림시큐리티 (203650)	3,295	15	.46	3,265	3,305	3,265	98,420	324,142,570
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,430	-10	-.41	2,440	2,440	2,407	122,839	297,362,202
제이앤티씨 (204270)	19,100	0	0	18,950	19,150	18,710	167,510	3,170,748,565
티쓰리 (204610)	2,150	25	1.18	2,125	2,160	2,110	86,182	183,242,365
글로벌텍스프리 (204620)	5,180	-150	-2.81	5,330	5,380	5,120	2,071,757	10,790,044,345
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,112	4	.36	1,109	1,121	1,082	145,361	160,675,416
엑셈 (205100)	2,095	-20	-.95	2,140	2,140	2,090	318,164	669,767,055
휴마시스 (205470)	1,338	0	0	1,338	1,345	1,333	373,590	500,170,959
넥써쓰 (205500)	3,155	-30	-.94	3,200	3,200	3,090	146,370	457,327,730
베노티앤알 (206400)	2,605	135	5.47	2,470	2,660	2,430	404,337	1,037,751,155
덱스터 (206560)	5,520	40	.73	5,450	5,540	5,430	20,734	113,802,935
바디텍메드 (206640)	14,550	-10	-.07	14,510	14,690	14,380	109,553	1,596,101,590
유바이오로직스 (206650)	14,450	-90	-.62	14,540	14,570	14,230	286,909	4,143,439,225
미스터블루 (207760)	1,608	45	2.88	1,561	1,608	1,561	570,006	907,370,628
정다운 (208140)	2,680	15	.56	2,645	2,680	2,645	47,671	127,243,872
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,815	50	1.81	2,790	2,850	2,780	12,129	34,010,900
셀바스헬스케어 (208370)	3,930	-15	-.38	3,920	3,960	3,910	26,036	102,210,025
썸에이지 (208640)	491	-7	-1.41	503	504	478	4,078,217	1,983,966,176
포톤 (208710)	2,050	-55	-2.61	2,085	2,190	2,000	25,282	51,962,800
엔지스테크널러지 (208860)	1,880	-10	-.53	1,880	1,920	1,871	32,454	61,473,286
와이제이링크 (209640)	3,700	-30	-.8	3,725	3,760	3,650	110,816	409,685,835
캔버스엔 (210120)	1,115	-45	-3.88	1,160	1,160	1,090	972,919	1,080,918,157
인카금융서비스 (211050)	12,830	-170	-1.31	12,840	12,990	12,670	130,520	1,677,717,870
AP위성 (211270)	12,060	-40	-.33	12,180	12,200	12,020	35,701	430,443,740
네오오토 (212560)	5,990	60	1.01	5,930	6,000	5,900	50,753	302,850,380
아이에스티이 (212710)	9,100	240	2.71	8,860	9,280	8,710	187,726	1,713,626,695
덕산네오룩스 (213420)	49,200	1550	3.25	47,600	50,400	47,250	398,828	19,466,830,950
클래시스 (214150)	56,400	400	.71	56,400	56,500	55,450	156,282	8,758,507,000
헥토이노베이션 (214180)	15,970	530	3.43	15,390	16,100	15,370	49,486	782,371,210
라파스 (214260)	15,090	10	.07	15,090	15,220	14,810	12,917	194,469,040
FSN (214270)	2,655	40	1.53	2,640	2,710	2,635	273,399	729,557,131
케어젠 (214370)	54,800	2300	4.38	53,000	56,900	52,300	158,346	8,691,286,800
아이쓰리시스템 (214430)	88,400	1200	1.38	87,200	89,000	85,900	26,122	2,293,761,800
파마리서치 (214450)	672,000	-3000	-.44	689,000	696,000	664,000	91,028	62,089,307,000
더바이오메드 (214610)	4,830	-10	-.21	4,815	4,840	4,780	14,049	67,450,965
디알텍 (214680)	2,160	70	3.35	2,110	2,230	2,095	1,127,036	2,441,105,282
골프존 (215000)	62,600	300	.48	62,600	62,600	62,000	7,934	494,705,950
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	5,010	0	0	5,010	5,040	4,945	210,250	1,051,189,225
메가스터디교육 (215200)	46,850	400	.86	46,650	46,850	46,050	11,992	558,324,800
우리산업 (215360)	8,550	10	.12	8,480	8,620	8,480	17,746	151,598,460
우정바이오 (215380)	1,766	-19	-1.06	1,796	1,800	1,753	118,365	210,137,427
토박스코리아 (215480)	2,280	-5	-.22	2,290	2,400	2,215	84,759	194,491,032
신라젠 (215600)	3,085	-30	-.96	3,120	3,130	3,020	1,184,106	3,639,693,707
이노인스트루먼트 (215790)	452	4	.89	448	452	445	41,789	18,720,043
인크로스 (216050)	7,910	70	.89	7,840	7,950	7,790	11,141	87,290,590
제테마 (216080)	6,230	140	2.3	6,100	6,260	6,030	76,703	470,775,390
제너셈 (217190)	8,260	190	2.35	8,010	8,260	8,010	70,646	579,500,140
넵튠 (217270)	6,250	-10	-.16	6,260	6,300	6,180	23,736	147,635,620
싸이토젠 (217330)	2,670	-100	-3.61	2,765	2,785	2,655	89,745	241,627,244
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,230	-45	-1.98	2,310	2,345	2,195	1,159,628	2,635,011,898
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,361	-1	-.07	1,360	1,394	1,339	496,384	679,650,285
원익피앤이 (217820)	2,620	45	1.75	2,575	2,630	2,550	111,613	289,602,920
미래생명자원 (218150)	3,465	15	.43	3,450	3,480	3,445	33,057	114,441,432
RFHIC (218410)	28,350	-350	-1.22	28,950	29,200	28,200	168,193	4,801,341,725
타이거일렉 (219130)	18,900	490	2.66	18,790	19,150	18,490	122,140	2,301,737,975
링크제니시스 (219420)	5,110	20	.39	5,050	5,110	5,040	16,165	82,028,490
디와이디 (219550)	315	-6	-1.87	322	331	313	624,807	197,796,095
한국비티비 (219750)	1,125	16	1.44	1,109	1,135	1,098	31,786	35,414,188
퓨쳐켐 (220100)	20,900	-550	-2.56	21,150	21,350	20,350	999,148	20,721,459,650
핸디소프트 (220180)	2,635	35	1.35	2,605	2,660	2,550	16,518	42,894,620
켐트로스 (220260)	4,020	100	2.55	3,920	4,045	3,920	68,490	274,597,095
유투바이오 (221800)	3,105	5	.16	3,105	3,140	3,100	7,715	24,007,065
하이즈항공 (221840)	2,375	-45	-1.86	2,390	2,390	2,335	41,200	97,512,054
케이디켐 (221980)	11,260	10	.09	11,250	11,320	11,140	1,890	21,237,830
코스맥스엔비티 (222040)	3,700	80	2.21	3,650	3,795	3,620	37,824	140,693,470
씨아이에스 (222080)	6,920	50	.73	6,950	6,950	6,880	110,589	765,298,230
팬젠 (222110)	6,200	40	.65	6,150	6,260	6,130	16,880	104,395,860
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	829	43	5.47	786	942	781	2,170,396	1,919,272,131
심텍 (222800)	28,350	3500	14.08	26,000	28,500	25,600	2,441,977	66,844,374,000
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,700	30	.82	3,670	3,705	3,640	18,179	66,798,450
드림씨아이에스 (223250)	3,650	-10	-.27	3,645	3,680	3,605	240,425	874,618,206
사토시홀딩스 (223310)	2,690	-30	-1.1	2,730	2,785	2,665	249,706	678,239,782
더코디 (224060)	2,875	5	.17	2,870	2,990	2,870	4,016	11,581,910
에이텍모빌리티 (224110)	11,200	-40	-.36	11,240	11,330	11,140	34,445	386,317,140
LK삼양 (225190)	1,550	1	.06	1,535	1,554	1,535	99,691	153,990,657
제놀루션 (225220)	2,525	0	0	2,525	2,560	2,485	79,200	199,638,540
케이엠제약 (225430)	640	-12	-1.84	652	658	631	80,884	52,694,140
HC보광산업 (225530)	3,425	-35	-1.01	3,460	3,495	3,300	20,142	68,829,210
넥슨게임즈 (225570)	13,950	-10	-.07	13,970	14,010	13,840	101,437	1,409,896,980
패션플랫폼 (225590)	880	-10	-1.12	890	894	872	35,782	31,566,353
신테카바이오 (226330)	5,560	-100	-1.77	5,610	5,690	5,510	47,719	265,452,775
본느 (226340)	810	-5	-.61	815	815	802	84,843	68,700,044
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	8,040	20	.25	7,940	8,070	7,850	149,004	1,183,818,770
엠디바이스 (226590)	11,250	400	3.69	11,000	11,350	10,740	255,412	2,841,050,160
올릭스 (226950)	93,100	1800	1.97	91,000	94,000	88,800	1,196,585	108,583,546,100
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,004	-2	-.2	1,018	1,018	1,000	31,087	31,226,315
엔투텍 (227950)	456	-13	-2.77	469	470	450	892,651	407,423,351
동양파일 (228340)	1,932	5	.26	2,000	2,000	1,930	11,363	22,129,411
레이 (228670)	6,300	150	2.44	6,200	7,020	6,200	576,581	3,826,850,475
지노믹트리 (228760)	21,900	0	0	22,200	22,400	21,300	134,805	2,939,896,650
레이언스 (228850)	5,940	-50	-.83	6,100	6,100	5,910	7,911	46,993,370
젠큐릭스 (229000)	1,556	-22	-1.39	1,567	1,583	1,554	43,228	67,525,369
에치에프알 (230240)	18,070	110	.61	17,790	18,440	17,750	76,165	1,372,290,055
에코마케팅 (230360)	13,280	110	.84	13,150	13,590	13,150	251,920	3,352,690,145
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,490	220	1.95	11,490	11,650	11,190	619,131	7,049,104,935
라온테크 (232680)	7,880	60	.77	7,820	7,960	7,400	144,863	1,129,465,510
아이티센피엔에스 (232830)	2,300	-5	-.22	2,305	2,340	2,275	18,751	43,112,190
싸이닉솔루션 (234030)	8,330	460	5.84	7,980	8,410	7,870	754,438	6,216,191,360
폴라리스세원 (234100)	1,238	-21	-1.67	1,250	1,265	1,231	399,599	498,792,307
에스트래픽 (234300)	3,865	25	.65	3,840	3,865	3,805	62,050	238,486,005
헥토파이낸셜 (234340)	16,060	1270	8.59	14,900	16,200	14,900	616,686	9,682,809,510
녹십자웰빙 (234690)	10,400	610	6.23	9,840	10,470	9,745	395,887	4,039,755,265
자이글 (234920)	5,530	150	2.79	5,380	5,580	5,340	81,519	442,598,440
메드팩토 (235980)	5,640	-190	-3.26	5,780	5,820	5,550	657,629	3,725,810,090
슈프리마 (236200)	35,250	-100	-.28	35,450	35,450	34,550	28,048	981,633,950
엔비티 (236810)	3,110	0	0	3,110	3,155	3,085	55,484	172,930,330
에스티팜 (237690)	92,600	-5700	-5.8	94,700	95,600	92,600	365,326	34,249,493,950
피앤씨테크 (237750)	4,455	-35	-.78	4,495	4,500	4,385	49,227	218,739,571
플레이디 (237820)	5,050	-30	-.59	5,070	5,090	5,000	19,552	98,411,940
클리오 (237880)	14,180	60	.42	14,070	14,320	14,020	49,696	703,511,710
앤디포스 (238090)	1,923	-8	-.41	1,923	1,928	1,910	12,691	24,313,565
얼라인드 (238120)	3,275	-30	-.91	3,315	3,330	3,270	21,752	71,705,430
비피도 (238200)	3,850	55	1.45	3,825	3,885	3,795	8,872	34,051,785
힘스 (238490)	3,865	-10	-.26	3,870	3,920	3,840	33,947	131,001,080
이스트에이드 (239340)	2,220	-5	-.22	2,240	2,255	2,160	110,573	243,693,150
에이치엘사이언스 (239610)	10,940	-280	-2.5	11,390	11,390	10,920	3,400	37,497,320
피엔에이치테크 (239890)	6,190	100	1.64	6,110	6,230	6,070	151,525	932,727,740
동방메디컬 (240550)	11,030	40	.36	10,990	11,030	10,830	107,160	1,170,775,610
유진테크놀로지 (240600)	4,520	-40	-.88	4,600	4,650	4,500	24,883	112,813,277
원익IPS (240810)	41,100	1400	3.53	40,400	41,900	40,250	820,260	33,846,750,150
DSC인베스트먼트 (241520)	6,800	380	5.92	6,690	6,830	6,620	407,274	2,742,399,930
유니테크노 (241690)	3,385	30	.89	3,360	3,395	3,330	161,997	545,454,945
코스메카코리아 (241710)	65,700	5600	9.32	59,800	66,500	59,800	257,663	16,721,215,100
메카로 (241770)	12,740	420	3.41	12,450	12,780	12,340	33,491	422,248,280
티이엠씨씨엔에스 (241790)	6,970	170	2.5	6,760	6,980	6,760	53,700	369,006,210
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,100	-50	-.55	9,090	9,260	9,040	26,303	239,971,780
나무기술 (242040)	1,430	28	2	1,403	1,483	1,402	368,897	528,794,177
휴온스 (243070)	31,700	600	1.93	31,500	31,950	31,250	47,159	1,490,050,875
신흥에스이씨 (243840)	4,585	30	.66	4,540	4,640	4,525	137,980	629,941,101
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)	1,424	29	2.08	1,409	1,438	1,404	161,170	229,288,357
티앤알바이오팹 (246710)	2,215	-155	-6.54	2,595	2,800	2,210	1,463,367	3,446,543,577
아스타 (246720)	5,910	100	1.72	5,830	6,250	5,800	28,930	173,337,615
SCL사이언스 (246960)	2,670	55	2.1	2,740	2,740	2,600	70,815	186,625,110
에코프로비엠 (247540)	117,900	1500	1.29	116,800	117,900	116,000	236,821	27,739,798,950
나노씨엠에스 (247660)	4,965	-65	-1.29	5,030	5,030	4,910	3,836	19,007,385
보라티알 (250000)	9,480	50	.53	9,380	9,540	9,380	8,933	84,800,150
모비스 (250060)	2,815	-45	-1.57	2,915	3,035	2,805	2,071,464	6,016,546,993
예선테크 (250930)	475	6	1.28	489	502	469	848,283	408,064,575
바이오에프디엔씨 (251120)	19,350	500	2.65	18,910	19,430	18,610	65,020	1,242,583,700
와이엠티 (251370)	10,000	100	1.01	9,930	10,100	9,880	9,916	99,222,560
브이원텍 (251630)	5,780	30	.52	5,810	5,810	5,660	44,563	256,259,570
펌텍코리아 (251970)	65,000	2300	3.67	63,800	65,200	62,500	69,614	4,479,057,750
세화피앤씨 (252500)	843	1	.12	842	843	835	24,851	20,844,313
샘씨엔에스 (252990)	4,970	100	2.05	4,870	4,975	4,840	180,129	888,426,095
스튜디오드래곤 (253450)	44,900	-100	-.22	45,050	45,200	44,600	52,577	2,357,517,000
네오셈 (253590)	9,160	740	8.79	9,500	9,500	8,670	1,156,430	10,677,041,855
수젠텍 (253840)	6,860	-140	-2	7,030	7,050	6,830	268,990	1,860,736,890
자비스 (254120)	1,390	1	.07	1,408	1,408	1,365	28,257	39,266,368
미래반도체 (254490)	17,300	700	4.22	16,880	17,680	16,700	186,694	3,215,682,065
SG (255220)	2,215	5	.23	2,210	2,240	2,195	499,158	1,106,367,456
야스 (255440)	8,050	-140	-1.71	8,190	8,200	8,040	9,813	79,356,640
한독크린텍 (256150)	5,960	-10	-.17	6,000	6,070	5,900	5,661	33,668,200
포인트엔지니어링 (256630)	1,170	2	.17	1,169	1,179	1,155	14,194	16,468,539
한국비엔씨 (256840)	5,080	20	.4	5,070	5,110	5,010	412,226	2,089,602,525
킵스파마 (256940)	12,000	-110	-.91	12,270	12,270	11,860	80,907	969,915,620
피엔티엠에스 (257370)	3,195	0	0	3,195	3,200	3,130	22,675	71,503,060
실리콘투 (257720)	42,450	-150	-.35	43,000	43,000	42,200	308,799	13,128,391,575
케일럼 (258610)	2,235	-110	-4.69	2,390	2,460	2,185	602,765	1,405,064,245
소프트캠프 (258790)	1,009	-18	-1.75	1,037	1,037	981	55,888	56,762,990
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	12,450	430	3.58	12,010	12,540	12,000	164,834	2,038,621,285
알리코제약 (260660)	4,360	-25	-.57	4,385	4,500	4,345	28,240	123,472,460
씨티케이 (260930)	5,550	-10	-.18	5,560	5,690	5,490	232,049	1,295,722,540
에스앤디 (260970)	124,500	1800	1.47	122,500	125,600	119,500	31,207	3,832,489,450
덴티스 (261200)	5,780	-20	-.34	5,770	5,880	5,680	42,913	246,495,600
차백신연구소 (261780)	2,820	0	0	2,840	2,840	2,740	18,068	50,407,573
에이프로 (262260)	5,860	-100	-1.68	6,030	6,030	5,840	34,865	205,467,050
아이퀘스트 (262840)	2,150	0	0	2,150	2,170	2,130	29,257	62,802,620
디케이앤디 (263020)	3,150	45	1.45	3,150	3,175	3,070	115,613	362,416,645
유틸렉스 (263050)	1,664	26	1.59	1,622	1,670	1,620	74,472	122,477,358
덕우전자 (263600)	4,825	-5	-.1	4,835	4,870	4,785	5,400	25,914,140
디알젬 (263690)	6,200	50	.81	6,150	6,200	6,070	51,945	317,786,140
케어랩스 (263700)	6,260	250	4.16	6,150	6,280	6,000	445,516	2,750,689,460
디앤씨미디어 (263720)	16,120	130	.81	16,000	16,200	15,900	11,012	176,888,950
펄어비스 (263750)	33,050	400	1.23	32,750	33,300	32,400	130,731	4,285,573,225
유에스티 (263770)	2,160	-45	-2.04	2,205	2,220	2,135	48,448	105,295,660
데이타솔루션 (263800)	5,290	50	.95	5,270	5,350	5,190	107,552	566,672,780
상신전자 (263810)	2,945	5	.17	2,955	2,995	2,875	25,905	75,442,575
지니언스 (263860)	19,210	-240	-1.23	19,470	19,470	19,120	7,815	150,051,800
휴엠앤씨 (263920)	4,410	-170	-3.71	4,590	4,590	4,360	41,301	181,729,523
유비쿼스 (264450)	9,140	30	.33	9,060	9,150	8,910	19,972	180,862,330
씨앤지하이테크 (264660)	12,500	180	1.46	12,320	12,520	12,240	20,445	253,174,060
이랜시스 (264850)	5,140	165	3.32	5,000	5,150	4,915	414,278	2,088,642,262
AP시스템 (265520)	17,690	100	.57	17,610	17,900	17,610	87,521	1,553,059,000
영화테크 (265560)	7,490	80	1.08	7,380	7,490	7,320	12,984	95,818,150
엔에프씨 (265740)	6,820	-140	-2.01	6,960	7,030	6,590	691,560	4,691,558,340
나인테크 (267320)	3,300	-115	-3.37	3,430	3,445	3,290	1,120,522	3,743,279,777
배럴 (267790)	4,020	-5	-.12	4,025	4,100	3,995	16,568	66,657,622
매일유업 (267980)	36,050	-100	-.28	36,300	36,300	36,000	2,264	81,804,100
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,101	1	.09	1,103	1,148	1,090	555,384	618,567,088
에브리봇 (270660)	16,390	-60	-.36	16,470	16,540	16,290	24,536	402,050,730
뉴트리 (270870)	5,350	-10	-.19	5,400	5,400	5,320	10,271	54,848,830
팸텍 (271830)	1,863	18	.98	1,822	1,940	1,822	37,798	70,616,034
케이엔제이 (272110)	17,180	940	5.79	16,300	17,220	16,300	78,656	1,320,900,980
이녹스첨단소재 (272290)	24,000	500	2.13	23,750	24,200	23,400	257,342	6,142,003,625
와이즈버즈 (273060)	1,059	1	.09	1,048	1,068	1,048	112,310	118,905,969
와이엠텍 (273640)	8,880	10	.11	8,880	9,170	8,820	3,405	30,276,160
켄코아에어로스페이스 (274090)	11,090	110	1	10,950	11,120	10,920	38,006	419,218,140
이노시뮬레이션 (274400)	4,595	50	1.1	4,550	4,600	4,500	7,008	31,805,815
에스에스알 (275630)	3,420	40	1.18	3,380	3,420	3,365	11,001	37,354,615
스코넥 (276040)	1,634	-31	-1.86	1,673	1,673	1,634	227,825	374,154,809
한울앤제주 (276730)	2,105	-15	-.71	2,100	2,120	2,085	21,179	44,489,630
린드먼아시아 (277070)	5,580	120	2.2	5,480	5,580	5,450	40,912	226,504,550
인산가 (277410)	1,241	-8	-.64	1,254	1,254	1,229	59,623	73,798,130
레인보우로보틱스 (277810)	278,500	2000	.72	277,000	278,500	274,000	72,079	19,915,392,500
티에스아이 (277880)	5,500	40	.73	5,420	5,500	5,410	22,804	124,477,420
천보 (278280)	42,250	50	.12	42,500	42,900	42,000	12,892	545,065,075
HLB바이오스텝 (278650)	1,309	-7	-.53	1,316	1,326	1,298	116,644	152,677,111
미디어젠 (279600)	10,720	-210	-1.92	10,840	10,980	10,710	1,472	15,933,640
레이크머티리얼즈 (281740)	12,180	290	2.44	12,200	12,330	12,060	173,196	2,109,986,425
금양그린파워 (282720)	8,970	40	.45	9,050	9,060	8,910	6,785	60,859,840
코윈테크 (282880)	12,960	-70	-.54	13,040	13,180	12,900	25,976	338,124,020
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,420	-210	-1.07	19,600	19,790	19,290	22,688	439,941,090
진영 (285800)	2,040	-10	-.49	2,035	2,065	2,025	17,039	34,820,080
나노실리칸첨단소재 (286750)	1,817	13	.72	1,849	1,849	1,762	61,447	109,869,482
인투셀 (287840)	32,400	400	1.25	32,000	32,650	31,300	297,061	9,476,459,500
파라택시스코리아 (288330)	1,972	-118	-5.65	2,130	2,155	1,970	1,150,932	2,364,290,627
에스퓨얼셀 (288620)	11,500	0	0	11,650	11,790	11,480	50,903	591,293,350
모아데이타 (288980)	1,146	-10	-.87	1,156	1,179	1,142	135,710	155,755,508
아이스크림에듀 (289010)	1,827	-29	-1.56	1,856	1,857	1,821	24,392	44,623,021
SV인베스트먼트 (289080)	1,855	44	2.43	1,813	1,868	1,813	407,038	753,490,796
자이언트스텝 (289220)	6,160	40	.65	6,290	6,480	6,150	132,818	834,781,080
웨이비스 (289930)	9,680	20	.21	9,600	9,740	9,480	74,189	712,743,090
트윔 (290090)	8,380	100	1.21	8,260	8,400	8,240	6,241	52,175,610
DH오토리드 (290120)	2,385	35	1.49	2,350	2,400	2,320	21,568	50,691,940
휴네시온 (290270)	3,730	20	.54	3,745	3,745	3,690	16,240	60,212,930
신도기연 (290520)	1,616	-2	-.12	1,618	1,629	1,611	4,945	7,981,683
디케이티 (290550)	8,510	180	2.16	8,330	8,570	8,330	135,158	1,145,453,335
신시웨이 (290560)	7,140	180	2.59	6,980	7,140	6,970	5,691	40,165,060
엘앤씨바이오 (290650)	50,700	1750	3.58	49,000	53,700	48,250	2,688,586	137,649,612,950
네오펙트 (290660)	1,224	-5	-.41	1,229	1,247	1,218	62,526	76,855,172
대보마그네틱 (290670)	15,780	-110	-.69	15,740	16,000	15,680	10,649	168,780,560
소룩스 (290690)	5,040	-120	-2.33	5,160	5,180	4,980	605,072	3,045,911,995
푸드나무 (290720)	2,045	-35	-1.68	2,085	2,085	2,010	24,129	49,384,675
액트로 (290740)	5,490	-60	-1.08	5,590	5,590	5,420	4,788	26,139,780
엔피 (291230)	1,425	-9	-.63	1,445	1,445	1,420	67,259	95,840,263
압타머사이언스 (291650)	1,091	-209	-16.08	1,297	1,297	1,084	3,267,212	3,764,199,891
핀텔 (291810)	2,190	-10	-.45	2,200	2,220	2,150	40,103	87,501,470
카카오게임즈 (293490)	15,950	90	.57	15,890	15,970	15,800	76,432	1,213,786,090
나우IB (293580)	1,244	7	.57	1,240	1,264	1,238	261,512	327,651,763
압타바이오 (293780)	8,290	-10	-.12	8,300	8,350	8,140	84,207	692,240,575
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,800	-65	-1.34	4,940	4,940	4,790	37,454	180,456,337
쿠콘 (294570)	35,000	800	2.34	34,150	35,000	34,050	50,626	1,753,261,700
서남 (294630)	3,000	-30	-.99	3,040	3,065	2,955	583,008	1,744,395,717
에이치브이엠 (295310)	26,300	250	.96	26,650	26,900	26,200	78,133	2,067,612,000
이노룰스 (296640)	6,280	40	.64	6,190	6,360	6,160	4,556	28,437,735
씨에스베어링 (297090)	6,740	-80	-1.17	6,790	6,830	6,700	30,803	207,510,250
알로이스 (297570)	821	20	2.5	795	920	795	490,454	415,046,742
HB솔루션 (297890)	2,315	60	2.66	2,270	2,320	2,260	397,698	916,618,393
에스씨엠생명과학 (298060)	1,196	-33	-2.69	1,300	1,380	1,189	1,009,643	1,297,422,229
에이비엘바이오 (298380)	103,000	2700	2.69	100,600	103,500	99,100	729,712	73,912,810,250
더네이쳐홀딩스 (298540)	10,590	40	.38	10,560	10,670	10,440	14,498	153,035,950
슈어소프트테크 (298830)	4,770	10	.21	4,780	4,780	4,720	48,773	232,140,876
하나기술 (299030)	25,600	250	.99	25,500	26,000	25,050	58,972	1,506,437,225
더블유에스아이 (299170)	1,656	-23	-1.37	1,683	1,693	1,639	778,106	1,290,152,015
셀리드 (299660)	4,110	10	.24	4,075	4,140	4,045	233,552	956,853,463
위지윅스튜디오 (299900)	891	-12	-1.33	905	911	889	298,586	267,526,283
플리토 (300080)	11,980	200	1.7	11,770	12,020	11,680	143,731	1,707,282,710
라온피플 (300120)	3,855	105	2.8	3,750	3,950	3,740	57,766	222,725,655
바이브컴퍼니 (301300)	4,760	5	.11	4,755	4,805	4,635	32,777	153,833,410
이노메트리 (302430)	7,440	90	1.22	7,290	7,480	7,290	2,625	19,471,700
리메드 (302550)	3,480	55	1.61	3,395	3,515	3,370	106,264	367,681,850
지니틱스 (303030)	894	-2	-.22	896	928	888	38,964	35,197,035
프로티아 (303360)	5,250	20	.38	5,310	5,310	5,040	95,878	492,941,265
이노뎁 (303530)	6,410	0	0	6,430	6,460	6,350	7,140	45,599,470
동국생명과학 (303810)	4,290	40	.94	4,300	4,320	4,240	105,709	452,253,172
솔트룩스 (304100)	33,550	1250	3.87	32,300	33,700	31,850	469,176	15,527,303,625
에스바이오메딕스 (304360)	20,700	-100	-.48	20,750	21,300	20,150	82,483	1,710,572,950
피플바이오 (304840)	1,741	-19	-1.08	1,760	1,778	1,716	52,836	91,699,999
마이크로디지탈 (305090)	11,000	-30	-.27	10,860	11,160	10,790	78,710	863,751,580
에스제이그룹 (306040)	4,155	15	.36	4,100	4,505	4,065	123,636	521,307,661
네온테크 (306620)	2,040	-20	-.97	2,055	2,055	2,015	87,405	177,610,235
아이엘 (307180)	2,590	30	1.17	2,605	2,620	2,545	42,538	109,574,625
원바이오젠 (307280)	5,540	10	.18	5,550	5,560	5,420	8,281	45,499,895
국전약품 (307750)	4,090	15	.37	4,080	4,145	4,025	157,324	641,766,945
비투엔 (307870)	1,328	-4	-.3	1,332	1,385	1,309	174,980	235,495,419
컴퍼니케이 (307930)	6,490	130	2.04	6,360	6,500	6,310	100,965	651,165,650
바이젠셀 (308080)	3,880	-65	-1.65	3,930	3,970	3,785	74,203	285,719,225
형지글로벌 (308100)	2,010	5	.25	2,005	2,030	1,981	370,840	745,026,786
셀비온 (308430)	23,550	1600	7.29	22,400	24,200	22,300	939,573	21,835,783,225
아이티켐 (309710)	17,620	-30	-.17	17,590	17,790	17,500	43,500	765,748,750
오하임앤컴퍼니 (309930)	2,670	50	1.91	2,620	2,995	2,595	435,051	1,211,533,125
LB인베스트먼트 (309960)	5,180	-30	-.58	5,180	5,280	5,080	116,767	603,489,875
애니플러스 (310200)	4,260	5	.12	4,260	4,275	4,170	367,398	1,550,635,910
보로노이 (310210)	144,400	1700	1.19	141,000	145,400	140,500	93,798	13,440,282,100
디와이씨 (310870)	1,309	10	.77	1,287	1,335	1,281	161,060	210,505,371
지오엘리먼트 (311320)	6,740	10	.15	6,750	6,750	6,640	18,077	121,297,880
네오크레마 (311390)	8,450	-150	-1.74	8,590	8,740	8,340	275,990	2,349,383,215
CJ 바이오사이언스 (311690)	10,060	140	1.41	9,920	10,300	9,920	16,612	167,403,810
에이에프더블류 (312610)	1,424	26	1.86	1,398	1,424	1,380	33,187	46,272,027
캐리 (313760)	3,205	135	4.4	3,060	3,240	2,990	170,976	534,778,635
지놈앤컴퍼니 (314130)	2,845	20	.71	2,850	2,850	2,790	87,197	246,040,617
알피바이오 (314140)	6,560	140	2.18	6,460	6,560	6,350	23,975	154,742,890
바이오다인 (314930)	14,650	-130	-.88	14,760	15,030	13,910	210,844	3,043,864,540
딥노이드 (315640)	4,905	-825	-14.4	5,050	5,150	4,850	486,087	2,398,385,482
라닉스 (317120)	1,536	-21	-1.35	1,553	1,554	1,517	46,784	72,122,214
TS트릴리온 (317240)	211	-4	-1.86	214	215	210	1,030,021	218,855,500
덕산테코피아 (317330)	18,170	-20	-.11	18,500	18,820	18,150	150,422	2,760,905,450
캐리소프트 (317530)	4,700	95	2.06	4,950	4,950	4,620	18,572	87,274,413
퀀타매트릭스 (317690)	5,110	255	5.25	4,840	5,190	4,670	889,937	4,402,778,251
엑스페릭스 (317770)	3,945	45	1.15	3,900	3,970	3,900	219,139	862,792,835
에스피시스템스 (317830)	9,880	810	8.93	9,150	9,970	8,990	3,385,085	32,841,123,505
대모 (317850)	7,290	-120	-1.62	7,360	7,450	7,250	30,632	223,410,135
엔바이오니아 (317870)	12,860	-510	-3.81	13,840	13,840	12,820	14,444	189,280,010
KBG (318000)	4,985	-45	-.89	5,080	5,080	4,940	29,127	144,788,611
팜스빌 (318010)	4,005	-15	-.37	4,010	4,060	3,965	28,764	114,798,465
포인트모바일 (318020)	4,630	80	1.76	4,580	4,660	4,435	27,830	127,537,755
그래피 (318060)	9,550	-80	-.83	9,640	9,850	9,550	508,013	4,919,910,260
셀바이오휴먼텍 (318160)	9,670	300	3.2	9,370	9,820	9,310	141,235	1,357,592,780
비비씨 (318410)	9,300	-20	-.21	9,300	9,320	9,140	10,949	101,005,350
현대무벡스 (319400)	7,520	20	.27	7,770	7,770	7,330	2,483,040	18,540,916,990
피에스케이 (319660)	24,750	800	3.34	24,100	24,850	23,700	673,719	16,463,803,825
한울반도체 (320000)	2,170	15	.7	2,155	2,180	2,110	184,099	394,242,660
프로이천 (321260)	2,225	15	.68	2,210	2,240	2,195	334,787	740,883,136
센서뷰 (321370)	1,285	0	0	1,300	1,306	1,266	199,267	254,078,610
티움바이오 (321550)	5,780	-100	-1.7	5,950	5,950	5,670	75,291	432,921,980
아티스트컴퍼니 (321820)	6,020	-50	-.82	6,060	6,130	5,960	13,281	79,638,150
LS티라유텍 (322180)	5,490	120	2.23	5,330	5,750	5,240	624,015	3,454,925,485
오로스테크놀로지 (322310)	21,350	150	.71	21,200	21,550	20,950	49,245	1,041,486,525
제이엘케이 (322510)	6,140	-60	-.97	6,200	6,220	5,910	40,078	244,975,810
코퍼스코리아 (322780)	1,304	-17	-1.29	1,325	1,369	1,304	446,249	593,296,674
태성 (323280)	29,250	450	1.56	28,700	30,450	28,700	385,431	11,413,825,700
다원넥스뷰 (323350)	6,550	230	3.64	6,320	6,950	6,320	168,148	1,114,019,410
박셀바이오 (323990)	9,220	10	.11	9,330	9,330	9,120	38,414	354,543,250
RF머트리얼즈 (327260)	9,200	840	10.05	8,480	10,220	8,360	1,360,200	12,899,326,910
루닛 (328130)	41,700	-400	-.95	41,950	42,300	40,800	135,562	5,607,036,375
솔트웨어 (328380)	990	-13	-1.3	1,003	1,003	982	39,656	39,372,696
위더스제약 (330350)	6,980	-50	-.71	6,980	7,080	6,920	73,275	511,885,135
스톤브릿지벤처스 (330730)	4,285	-25	-.58	4,345	4,370	4,260	40,448	173,733,470
네패스아크 (330860)	16,220	720	4.65	15,510	16,250	15,510	154,903	2,475,686,755
포커스에이아이 (331380)	2,060	5	.24	2,055	2,060	1,975	42,565	85,290,494
밸로프 (331520)	595	0	0	599	599	588	157,362	93,073,186
아우토크립트 (331740)	14,250	290	2.08	13,920	14,470	13,800	103,977	1,470,228,990
셀레믹스 (331920)	3,000	0	0	3,005	3,010	2,950	8,448	25,225,485
누보 (332290)	1,177	8	.68	1,171	1,208	1,165	749,510	883,125,119
아이디피 (332370)	5,410	0	0	5,410	5,460	5,370	7,544	40,627,230
PS일렉트로닉스 (332570)	5,200	-320	-5.8	5,460	5,470	5,080	5,773,310	30,352,164,555
모코엠시스 (333050)	1,637	-2	-.12	1,612	1,650	1,590	1,498,734	2,430,445,578
일승 (333430)	8,030	1500	22.97	6,880	8,480	6,770	26,298,882	211,505,625,870
엔시스 (333620)	7,100	-120	-1.66	7,340	7,340	7,000	31,587	223,997,800
프레스티지바이오로직스 (334970)	3,595	-5	-.14	3,630	3,635	3,570	30,599	110,270,420
프리시젼바이오 (335810)	3,050	-70	-2.24	3,120	3,155	2,880	24,830	76,057,320
윙스풋 (335870)	2,400	60	2.56	2,340	2,415	2,260	24,378	57,265,425
비올 (335890)	12,510	10	.08	12,500	12,510	12,500	10,906	136,360,730
웨이버스 (336060)	1,118	-4	-.36	1,122	1,129	1,109	251,067	280,125,717
원텍 (336570)	10,680	-380	-3.44	10,960	10,980	10,530	927,174	9,984,761,460
탑런토탈솔루션 (336680)	4,125	55	1.35	4,055	4,125	4,055	15,085	61,588,030
젝시믹스 (337930)	5,430	0	0	5,430	5,460	5,380	59,345	321,122,180
뷰노 (338220)	22,500	100	.45	22,900	22,950	22,150	84,616	1,897,821,025
와이바이오로직스 (338840)	12,560	-590	-4.49	13,140	13,140	12,340	478,219	6,008,984,390
아이비김영 (339950)	2,020	-5	-.25	2,020	2,025	1,990	75,427	151,390,289
다보링크 (340360)	1,691	11	.65	1,670	1,698	1,638	204,311	341,651,916
세림B&G (340440)	1,750	74	4.42	1,688	1,876	1,688	5,338,192	9,631,124,715
지씨지놈 (340450)	8,060	70	.88	8,040	8,120	7,920	72,763	582,914,395
티앤엘 (340570)	53,100	200	.38	52,900	53,600	52,500	24,918	1,324,104,300
시선AI (340810)	3,515	100	2.93	3,395	3,525	3,375	86,347	299,768,223
유일에너테크 (340930)	1,760	-6	-.34	1,804	1,804	1,730	163,297	288,633,681
오아 (342870)	14,430	-3800	-20.84	17,970	17,980	14,430	5,339,405	82,218,416,080
이노진 (344860)	1,777	-20	-1.11	1,797	1,800	1,684	16,683	29,481,919
센코 (347000)	2,395	-15	-.62	2,410	2,445	2,385	234,842	566,868,957
스피어 (347700)	10,160	-210	-2.03	10,380	10,460	10,050	210,532	2,156,617,040
피엔케이피부임상연구센타 (347740)	3,030	-40	-1.3	3,075	3,090	3,020	124,879	380,357,332
핌스 (347770)	1,965	1	.05	1,964	1,998	1,947	57,943	113,517,466
디앤디파마텍 (347850)	165,900	-200	-.12	162,900	169,000	156,100	527,381	85,407,937,900
알체라 (347860)	2,785	5	.18	2,810	2,815	2,650	227,405	625,357,753
엠투아이 (347890)	6,250	50	.81	6,200	6,400	6,200	114,911	723,044,420
모비릭스 (348030)	4,190	185	4.62	4,010	4,195	4,010	10,169	42,108,913
큐라티스 (348080)	1,027	-15	-1.44	1,039	1,039	1,010	209,942	213,333,190
고바이오랩 (348150)	6,100	-550	-8.27	6,590	6,640	6,070	763,713	4,798,561,420
넥스틴 (348210)	45,900	700	1.55	45,000	46,150	45,000	35,143	1,612,827,525
뉴로메카 (348340)	24,000	-400	-1.64	24,450	24,450	23,450	107,441	2,553,025,150
위드텍 (348350)	8,860	180	2.07	8,680	8,860	8,590	25,880	226,950,415
엔켐 (348370)	71,100	0	0	72,000	72,500	70,200	129,245	9,180,778,050
넥사다이내믹스 (351320)	1,333	-46	-3.34	1,367	1,438	1,317	127,471	173,684,039
이삭엔지니어링 (351330)	8,980	280	3.22	8,820	9,150	8,660	982,201	8,769,562,650
차이커뮤니케이션 (351870)	6,730	90	1.36	6,640	7,090	6,590	43,965	297,558,175
스톰테크 (352090)	3,725	45	1.22	3,660	3,725	3,650	71,332	262,929,958
씨앤씨인터내셔널 (352480)	44,000	1550	3.65	42,700	44,700	42,250	91,902	4,040,201,700
씨앤투스 (352700)	2,530	-10	-.39	2,570	2,570	2,510	18,153	45,866,265
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,220	35	.84	4,210	4,220	4,160	3,625	15,182,845
인바이오 (352940)	2,205	-35	-1.56	2,220	2,245	2,205	15,097	33,440,880
휴럼 (353190)	751	-7	-.92	758	765	730	33,973	25,373,799
오토앤 (353590)	3,020	15	.5	3,005	3,020	3,000	21,099	63,436,792
이지바이오 (353810)	5,880	60	1.03	5,820	5,900	5,690	252,953	1,468,692,675
엔젠바이오 (354200)	1,812	-18	-.98	1,829	1,833	1,795	30,818	55,843,285
알멕 (354320)	22,450	0	0	22,500	22,700	22,300	7,569	169,877,325
코스텍시스 (355150)	11,800	-360	-2.96	12,140	12,140	11,730	83,864	998,332,800
크라우드웍스 (355390)	5,810	200	3.57	5,690	5,900	5,600	186,205	1,073,808,480
에이텀 (355690)	8,560	-450	-4.99	9,010	9,400	8,410	189,401	1,704,314,340
엑스게이트 (356680)	7,120	20	.28	7,110	7,160	7,010	92,854	657,763,745
티엘비 (356860)	33,200	2950	9.75	31,350	33,800	31,150	1,427,908	46,588,557,775
싸이버원 (356890)	3,225	10	.31	3,200	3,260	3,195	41,237	132,864,630
에이치피오 (357230)	2,705	60	2.27	2,680	2,715	2,650	312,392	837,213,805
석경에이티 (357550)	54,300	-500	-.91	54,900	55,200	53,900	3,132	170,466,600
아모센스 (357580)	8,630	-120	-1.37	8,750	8,930	8,630	68,080	596,613,300
솔브레인 (357780)	216,000	8500	4.1	208,500	217,000	208,000	38,310	8,224,899,250
SKAI (357880)	2,155	5	.23	2,150	2,205	2,130	324,850	701,072,869
지아이이노베이션 (358570)	18,340	320	1.78	18,070	18,570	17,810	362,879	6,615,855,845
씨엔알리서치 (359090)	995	1	.1	995	997	989	23,625	23,439,142
탑머티리얼 (360070)	20,700	100	.49	20,500	20,750	20,350	15,343	315,499,525
코셈 (360350)	7,610	-260	-3.3	7,870	7,870	7,500	15,308	117,060,185
제노코 (361390)	16,300	-20	-.12	16,250	16,370	16,160	19,060	309,661,050
알비더블유 (361570)	2,200	0	0	2,205	2,220	2,190	15,112	33,339,957
삼영에스앤씨 (361670)	4,050	10	.25	4,010	4,080	4,000	2,781	11,241,995
청담글로벌 (362320)	8,260	-30	-.36	8,380	8,430	8,180	476,024	3,950,950,900
드림인사이트 (362990)	2,205	35	1.61	2,170	2,210	2,170	15,255	33,376,230
진시스템 (363250)	4,965	40	.81	4,925	4,975	4,855	9,314	45,896,480
모비데이즈 (363260)	1,848	-11	-.59	1,876	1,876	1,842	193,080	357,778,540
에이아이코리아 (364950)	9,060	-300	-3.21	9,370	9,370	9,010	189,695	1,729,621,585
큐라클 (365270)	4,730	65	1.39	4,650	4,910	4,525	338,470	1,599,903,228
에스와이스틸텍 (365330)	4,555	-95	-2.04	4,625	4,650	4,530	177,351	813,285,597
성일하이텍 (365340)	37,100	250	.68	37,150	37,500	36,850	12,842	477,894,550
하이딥 (365590)	616	0	0	616	618	609	65,029	39,884,114
브이씨 (365900)	3,540	-65	-1.8	3,570	3,780	3,535	11,154	39,947,515
공구우먼 (366030)	4,270	10	.23	4,255	4,295	4,225	31,272	132,823,880
플래티어 (367000)	4,490	-5	-.11	4,470	4,500	4,460	1,705	7,640,495
아이씨에이치 (368600)	2,160	-30	-1.37	2,170	2,185	2,110	88,207	189,479,540
파이버프로 (368770)	6,090	-60	-.98	6,110	6,150	6,070	32,067	195,605,170
오에스피 (368970)	2,485	-55	-2.17	2,520	2,585	2,400	17,057	42,719,977
블리츠웨이엔터테인먼트 (369370)	1,244	-10	-.8	1,253	1,254	1,228	26,624	32,834,656
퓨런티어 (370090)	13,720	0	0	13,550	13,790	13,510	21,787	297,319,600
풍원정밀 (371950)	11,470	-210	-1.8	11,680	11,740	11,470	20,782	240,317,190
윤성에프앤씨 (372170)	30,700	200	.66	30,800	30,875	30,400	7,225	221,149,325
큐로셀 (372320)	39,000	-1000	-2.5	40,000	40,000	38,550	68,777	2,694,500,425
아이티아이즈 (372800)	6,020	170	2.91	5,860	6,090	5,810	13,719	81,487,040
엑셀세라퓨틱스 (373110)	2,750	30	1.1	2,745	2,770	2,685	37,071	101,096,620
데이원컴퍼니 (373160)	6,460	160	2.54	6,250	6,620	6,250	60,673	390,848,165
엠아이큐브솔루션 (373170)	8,100	-90	-1.1	8,300	8,300	8,060	3,622	29,411,000
엑스플러스 (373200)	559	-6	-1.06	565	565	552	239,956	133,564,843
피코그램 (376180)	3,055	5	.16	3,030	3,125	3,030	89,177	273,970,515
에이치이엠파마 (376270)	24,500	400	1.66	24,550	24,550	23,800	56,385	1,358,179,300
씨유테크 (376290)	3,245	95	3.02	3,180	3,280	3,150	7,816	25,136,760
디어유 (376300)	49,350	-150	-.3	49,600	49,800	48,600	101,586	4,988,678,175
로킷헬스케어 (376900)	16,450	390	2.43	16,590	16,980	16,230	379,588	6,287,430,475
노을 (376930)	2,085	-20	-.95	2,110	2,120	2,065	315,319	657,541,500
원티드랩 (376980)	4,085	-10	-.24	4,105	4,135	4,040	47,951	195,775,515
비트맥스 (377030)	4,240	395	10.27	3,890	4,350	3,865	963,113	4,042,106,369
프롬바이오 (377220)	1,765	-4	-.23	1,773	1,788	1,700	95,566	166,927,445
이지트로닉스 (377330)	4,745	-155	-3.16	4,930	4,935	4,655	319,286	1,521,529,006
리파인 (377450)	16,460	90	.55	16,410	16,740	16,310	53,410	878,104,730
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	19,980	190	.96	19,910	19,980	19,650	32,706	649,851,380
필에너지 (378340)	12,460	10	.08	12,460	12,560	12,420	20,631	257,262,950
샤페론 (378800)	2,275	20	.89	2,235	2,295	2,190	349,521	780,193,643
옵티코어 (380540)	1,720	-5	-.29	1,709	1,744	1,655	244,589	415,942,391
뉴로핏 (380550)	15,760	2600	19.76	13,160	16,250	13,150	16,474,410	251,820,582,745
제닉스로보틱스 (381620)	10,250	120	1.18	10,250	10,260	9,920	819,530	8,279,876,080
온코크로스 (382150)	10,200	-50	-.49	10,150	10,250	10,070	72,956	740,566,350
지아이텍 (382480)	2,095	-5	-.24	2,100	2,100	2,075	56,242	117,311,325
지앤비에스 에코 (382800)	3,200	15	.47	3,190	3,225	3,100	94,188	299,684,420
원준 (382840)	8,810	120	1.38	8,730	8,820	8,690	18,461	161,665,295
범한퓨얼셀 (382900)	24,450	-900	-3.55	26,000	26,150	24,050	283,410	7,156,492,700
에코프로에이치엔 (383310)	24,450	-100	-.41	24,600	24,800	24,450	26,589	653,915,725
디티앤씨알오 (383930)	3,115	-80	-2.5	3,195	3,195	3,085	52,101	162,381,845
코어라인소프트 (384470)	5,050	-40	-.79	5,040	5,130	4,965	173,687	872,492,925
파인메딕스 (387570)	8,050	10	.12	8,070	8,200	7,980	76,249	616,405,860
지투파워 (388050)	8,910	180	2.06	8,720	8,960	8,620	192,381	1,700,454,855
지에프씨생명과학 (388610)	19,230	-240	-1.23	19,470	19,750	18,810	156,831	3,021,228,340
유일로보틱스 (388720)	72,800	-700	-.95	73,800	73,800	71,200	35,635	2,579,948,950
라이콤 (388790)	2,320	-20	-.85	2,345	2,345	2,305	40,889	94,967,930
파로스아이바이오 (388870)	6,050	-60	-.98	6,160	6,160	5,970	28,481	171,254,750
자람테크놀로지 (389020)	37,500	300	.81	37,800	38,800	36,900	23,855	898,101,250
지니너스 (389030)	1,955	67	3.55	1,880	2,055	1,871	880,100	1,733,914,469
포바이포 (389140)	12,390	570	4.82	11,940	12,440	11,920	222,988	2,714,796,790
대명에너지 (389260)	23,300	-100	-.43	23,400	23,600	22,900	32,791	762,096,625
인벤티지랩 (389470)	42,650	-800	-1.84	43,000	43,000	42,000	138,221	5,856,159,275
에스비비테크 (389500)	21,950	-50	-.23	22,050	22,050	21,450	34,784	756,838,275
넥스트바이오메디컬 (389650)	76,500	200	.26	75,900	77,800	74,700	116,038	8,795,225,200
유디엠텍 (389680)	640	43	7.2	598	663	590	3,919,519	2,474,108,512
코닉오토메이션 (391710)	2,710	20	.74	2,710	2,770	2,635	3,326,948	9,006,425,822
토마토시스템 (393210)	6,980	-200	-2.79	7,190	7,200	6,890	826,065	5,819,473,595
더블유씨피 (393890)	7,010	-70	-.99	7,090	7,130	6,990	256,110	1,800,099,040
대진첨단소재 (393970)	6,320	-150	-2.32	6,430	6,490	6,290	97,045	616,047,370
오픈엣지테크놀로지 (394280)	12,040	230	1.95	12,010	12,120	11,900	62,275	749,064,810
쓰리빌리언 (394800)	6,180	10	.16	6,200	6,310	6,000	590,956	3,633,530,905
넥스트칩 (396270)	2,720	95	3.62	2,620	2,740	2,620	216,153	581,774,501
세아메카닉스 (396300)	2,940	-70	-2.33	2,990	3,020	2,920	383,675	1,132,384,041
워트 (396470)	7,670	140	1.86	7,640	7,690	7,560	46,559	355,582,475
에이프릴바이오 (397030)	25,200	-300	-1.18	25,400	25,600	24,550	516,005	12,897,301,425
애드포러스 (397810)	10,830	180	1.69	10,790	11,370	10,730	323,525	3,559,814,600
에스지헬스케어 (398120)	3,145	-20	-.63	3,220	3,220	3,130	28,121	88,602,840
가온칩스 (399720)	48,000	650	1.37	48,100	48,200	47,250	72,771	3,469,656,875
코난테크놀로지 (402030)	26,000	700	2.77	26,000	26,250	25,500	41,323	1,071,133,850
그린리소스 (402490)	10,650	-1100	-9.36	11,900	11,920	10,610	439,798	4,851,686,815
우듬지팜 (403490)	1,784	7	.39	1,777	1,797	1,769	734,844	1,309,406,969
HPSP (403870)	27,400	400	1.48	27,500	27,600	27,050	493,840	13,490,996,925
플라즈맵 (405000)	7,970	-80	-.99	8,180	8,180	7,750	1,432	11,309,720
큐알티 (405100)	13,930	380	2.8	13,810	14,800	13,570	386,325	5,500,324,040
나라셀라 (405920)	2,720	0	0	2,750	2,790	2,710	8,347	22,849,800
뷰티스킨 (406820)	12,020	30	.25	12,050	12,160	11,910	6,851	82,442,790
꿈비 (407400)	6,080	20	.33	6,060	6,140	6,040	36,350	220,809,405
스튜디오미르 (408900)	4,505	-120	-2.59	4,625	4,640	4,490	602,862	2,730,445,619
메쎄이상 (408920)	3,640	140	4	3,500	3,655	3,465	121,501	433,844,796
샌즈랩 (411080)	8,710	180	2.11	8,570	8,890	8,520	331,536	2,884,128,850
레이저쎌 (412350)	3,155	50	1.61	3,125	3,190	3,105	92,371	291,609,050
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	6,940	-10	-.14	6,890	7,000	6,810	42,489	295,201,405
씨피시스템 (413630)	2,595	185	7.68	2,615	2,860	2,505	38,753,621	102,796,910,828
비아이매트릭스 (413640)	14,350	290	2.06	13,900	14,370	13,900	38,305	541,274,985
스튜디오삼익 (415380)	4,280	-260	-5.73	4,470	4,700	4,270	682,765	3,043,771,429
신성에스티 (416180)	37,400	550	1.49	37,450	37,650	36,850	46,387	1,723,092,950
나노팀 (417010)	4,850	-30	-.61	4,880	4,905	4,835	31,073	150,993,690
핑거스토리 (417180)	2,380	20	.85	2,360	2,415	2,340	126,886	301,635,085
LS머트리얼즈 (417200)	9,970	-120	-1.19	10,080	10,080	9,930	118,937	1,186,903,405
제이아이테크 (417500)	3,125	20	.64	3,090	3,130	3,090	23,842	74,259,729
트루엔 (417790)	8,800	-20	-.23	8,770	8,830	8,750	34,505	302,714,505
저스템 (417840)	12,670	150	1.2	12,640	12,840	12,520	87,922	1,113,614,320
오브젠 (417860)	13,750	-160	-1.15	13,820	14,130	13,400	21,055	286,596,190
모델솔루션 (417970)	10,600	-150	-1.4	10,750	10,810	10,590	7,594	80,750,890
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	6,130	100	1.66	6,100	6,290	5,980	309,492	1,894,240,375
KT밀리의서재 (418470)	14,690	260	1.8	14,580	14,700	14,240	27,813	402,230,170
제이오 (418550)	8,450	50	.6	8,460	8,490	8,380	20,574	173,214,930
E8 (418620)	3,845	-5	-.13	3,850	3,850	3,665	118,568	443,349,865
삼기에너지솔루션즈 (419050)	2,085	25	1.21	2,060	2,125	2,060	487,224	1,016,249,795
엔젯 (419080)	6,010	20	.33	6,050	6,050	5,940	21,112	126,265,625
산돌 (419120)	6,360	-170	-2.6	6,540	6,600	6,310	114,011	726,810,090
SAMG엔터 (419530)	54,800	-1500	-2.66	55,800	57,000	54,300	90,341	5,011,153,100
비스토스 (419540)	1,250	-18	-1.42	1,260	1,266	1,246	112,513	141,178,394
제이투케이바이오 (420570)	9,550	190	2.03	9,500	9,680	9,310	21,030	200,082,200
기가비스 (420770)	30,800	3700	13.65	27,600	30,900	27,600	145,933	4,292,563,150
벨로크 (424760)	999	-3	-.3	995	1,002	953	66,508	65,437,052
이뮨온시아 (424870)	5,780	10	.17	5,790	5,800	5,680	781,180	4,478,988,005
스마트레이더시스템 (424960)	8,750	150	1.74	8,690	8,810	8,510	156,190	1,354,943,510
마이크로투나노 (424980)	8,040	530	7.06	7,510	8,970	7,500	453,211	3,869,772,460
티이엠씨 (425040)	7,550	170	2.3	7,440	7,550	7,400	52,602	393,342,150
티에프이 (425420)	43,950	4400	11.13	39,950	44,000	39,550	345,871	14,543,202,875
시지트로닉스 (429270)	5,830	-70	-1.19	5,910	5,970	5,810	19,928	116,961,580
한싹 (430690)	5,190	90	1.76	5,140	5,220	5,090	104,571	539,834,495
케이쓰리아이 (431190)	5,230	70	1.36	5,130	5,230	5,070	220,882	1,135,963,270
와이랩 (432430)	5,110	-10	-.2	5,120	5,150	5,030	32,907	167,094,310
케이엔에스 (432470)	10,650	90	.85	10,570	10,680	10,410	7,102	74,981,500
퀄리타스반도체 (432720)	13,690	590	4.5	13,700	13,790	13,500	98,878	1,347,846,880
엠에프씨 (432980)	3,795	-5	-.13	3,770	3,815	3,745	36,622	137,861,290
모니터랩 (434480)	4,250	50	1.19	4,200	4,280	4,145	89,434	378,544,689
에르코스 (435570)	11,720	150	1.3	11,600	11,860	11,600	39,511	462,719,825
삼현 (437730)	19,330	4460	29.99	17,750	19,330	17,140	9,554,088	174,367,018,415
버넥트 (438700)	4,090	45	1.11	4,045	4,190	4,040	31,662	129,621,323
마녀공장 (439090)	16,240	50	.31	16,240	16,330	16,170	22,606	367,407,460
블루엠텍 (439580)	5,740	-170	-2.88	5,890	5,890	5,720	896,201	5,177,142,015
파두 (440110)	16,890	-80	-.47	17,170	17,320	16,480	243,620	4,109,727,995
HB인베스트먼트 (440290)	2,185	55	2.58	2,175	2,215	2,145	144,220	315,879,352
오픈놀 (440320)	4,720	120	2.61	4,610	4,760	4,610	19,232	90,476,387
파인엠텍 (441270)	12,920	-540	-4.01	13,360	13,360	12,690	1,871,116	24,154,196,555
IBKS제21호스팩 (442770)	2,125	-30	-1.39	2,165	2,165	2,105	79,644	168,864,210
미래에셋드림스팩1호 (442900)	10,480	20	.19	10,470	10,480	10,460	103,004	1,078,431,175
레뷰코퍼레이션 (443250)	11,640	580	5.24	11,340	11,660	11,240	38,199	437,814,680
에스피소프트 (443670)	6,180	-20	-.32	6,210	6,230	5,850	31,045	191,109,140
심플랫폼 (444530)	11,530	640	5.88	10,880	11,760	10,760	308,107	3,514,565,765
유안타제11호스팩 (444920)	2,062	2	.1	2,065	2,065	2,060	1,004	2,070,041
에이직랜드 (445090)	30,250	300	1	30,150	30,700	30,000	44,259	1,337,480,800
퓨릿 (445180)	6,680	230	3.57	6,470	6,830	6,440	164,705	1,095,272,255
큐리옥스바이오시스템즈 (445680)	45,450	-50	-.11	45,650	46,600	45,200	76,521	3,497,092,225
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	3,900	0	0	3,940	3,940	3,870	74,548	290,417,066
하나26호스팩 (446750)	2,105	0	0	2,100	2,105	2,100	64,553	135,832,831
지슨 (446840)	1,995	-25	-1.24	2,030	2,070	1,950	343,448	685,586,869
에코아이 (448280)	14,570	-430	-2.87	14,830	14,970	14,370	50,239	735,396,380
하나27호스팩 (448370)	2,095	0	0	2,090	2,100	2,090	12,673	26,537,085
코츠테크놀로지 (448710)	19,280	-180	-.92	19,540	19,540	18,970	104,180	1,990,082,535
삼성스팩8호 (448740)	10,570	0	0	10,560	10,570	10,550	79,909	843,764,650
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,130	20	.95	2,120	2,135	2,105	121,797	257,986,599
한국피아이엠 (448900)	13,730	490	3.7	13,310	14,260	12,910	1,278,290	17,537,450,450
유안타제13호스팩 (449020)	2,110	0	0	2,105	2,115	2,105	32,771	69,106,724
하이제8호스팩 (450050)	2,085	5	.24	2,075	2,085	2,075	3,829	7,946,960
하스 (450330)	7,060	140	2.02	6,930	7,060	6,910	11,762	82,198,040
인스웨이브 (450520)	4,075	15	.37	4,060	4,120	3,980	53,986	218,305,145
유안타제14호스팩 (450940)	2,070	-5	-.24	2,070	2,075	2,070	3,107	6,432,135
아스테라시스 (450950)	11,200	0	0	11,260	11,390	10,810	191,083	2,139,345,950
아이엠티 (451220)	10,330	230	2.28	10,170	10,350	10,090	84,200	862,440,935
삐아 (451250)	9,570	30	.31	9,540	9,610	9,470	18,721	178,332,500
엔에이치스팩29호 (451700)	2,075	-5	-.24	2,075	2,080	2,075	50,525	104,889,013
컨텍 (451760)	8,500	-60	-.7	8,530	8,590	8,450	18,709	158,726,725
제이엔비 (452160)	8,230	100	1.23	8,250	8,330	8,070	237,135	1,948,097,395
한빛레이저 (452190)	4,650	10	.22	4,550	4,685	4,550	48,524	224,245,414
민테크 (452200)	3,050	5	.16	3,050	3,065	2,985	32,589	98,445,440
한선엔지니어링 (452280)	8,620	450	5.51	8,730	9,600	8,460	3,195,297	29,381,195,305
캡스톤파트너스 (452300)	3,145	85	2.78	3,115	3,185	3,090	42,821	134,219,465
이닉스 (452400)	10,500	60	.57	10,440	10,700	10,400	23,385	246,245,960
사피엔반도체 (452430)	30,100	350	1.18	30,300	31,000	29,450	85,807	2,579,627,450
피아이이 (452450)	8,030	160	2.03	7,880	8,060	7,820	190,554	1,519,731,130
상상인제4호스팩 (452670)	2,052	-3	-.15	2,050	2,055	2,050	1,479	3,032,554
신한제11호스팩 (452980)	2,045	5	.25	2,040	2,050	2,040	83,330	170,165,728
그리드위즈 (453450)	18,020	90	.5	17,930	18,130	17,820	19,369	347,926,395
에이에스텍 (453860)	20,950	600	2.95	20,350	21,700	20,350	44,686	943,269,625
하나29호스팩 (454640)	2,085	-10	-.48	2,080	2,095	2,070	11,563	24,011,285
하나28호스팩 (454750)	2,415	30	1.26	2,385	2,415	2,380	110,153	264,907,025
케이지에이 (455180)	5,570	-90	-1.59	5,670	5,680	5,500	108,464	605,250,080
KB제25호스팩 (455250)	2,095	-5	-.24	2,100	2,100	2,080	3,440	7,161,730
한화플러스제4호스팩 (455310)	2,060	5	.24	2,050	2,060	2,050	9,046	18,620,560
엔젤로보틱스 (455900)	21,600	-150	-.69	21,750	21,750	21,400	21,595	465,181,550
에스케이증권제9호스팩 (455910)	2,070	5	.24	2,065	2,072	2,060	5,553	11,474,100
아이씨티케이 (456010)	11,490	90	.79	11,410	11,570	11,370	56,494	646,039,890
이엔셀 (456070)	11,580	-40	-.34	11,570	11,590	11,360	37,577	431,351,095
지투지바이오 (456160)	134,600	-1300	-.96	133,000	137,000	130,500	157,075	20,998,847,750
교보14호스팩 (456490)	2,170	-5	-.23	2,150	2,175	2,145	29,129	62,982,640
한켐 (457370)	9,700	60	.62	9,600	9,830	9,600	74,254	722,074,130
우진엔텍 (457550)	24,500	0	0	24,600	24,700	24,050	70,703	1,724,668,650
벡트 (457600)	2,965	-15	-.5	2,955	3,010	2,920	11,096	32,779,191
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	0	0	2,070	2,085	2,070	531	1,102,120
한국제12호스팩 (458610)	2,135	10	.47	2,135	2,150	2,110	9,570	20,483,510
성우 (458650)	12,440	-30	-.24	12,390	12,550	12,390	14,631	182,136,360
씨어스테크놀로지 (458870)	61,100	4600	8.14	56,500	61,800	56,500	376,240	22,374,155,750
위츠 (459100)	6,480	0	0	6,490	6,540	6,460	15,567	100,888,725
나우로보틱스 (459510)	18,950	440	2.38	18,610	18,970	18,100	408,792	7,577,289,865
아이빔테크놀로지 (460470)	2,985	-45	-1.49	3,040	3,050	2,980	27,945	83,742,275
에스엠씨지 (460870)	6,820	240	3.65	6,540	6,830	6,380	265,548	1,769,130,080
현대힘스 (460930)	29,150	-650	-2.18	30,550	33,450	29,150	8,505,618	268,186,720,625
피앤에스로보틱스 (460940)	14,170	70	.5	14,220	14,380	14,070	40,782	578,706,565
아이엠비디엑스 (461030)	10,450	-60	-.57	10,450	10,600	10,200	398,398	4,138,014,700
아이스크림미디어 (461300)	20,300	50	.25	20,400	20,450	19,900	13,585	272,712,860
에이치엠씨제6호스팩 (462020)	2,050	0	0	2,050	2,050	2,050	114	233,700
뉴키즈온 (462310)	7,710	250	3.35	7,460	7,950	7,350	260,857	1,992,912,505
이노스페이스 (462350)	15,310	30	.2	15,390	15,430	15,070	21,696	329,950,355
라메디텍 (462510)	6,970	0	0	6,970	7,040	6,890	38,418	266,618,330
더즌 (462860)	4,555	-65	-1.41	4,625	4,710	4,545	1,446,402	6,664,566,240
아이지넷 (462980)	2,425	10	.41	2,415	2,445	2,400	94,496	228,261,089
뉴엔AI (463020)	25,950	2000	8.35	24,100	27,550	23,550	2,002,383	52,074,203,300
모티브링크 (463480)	8,960	150	1.7	8,980	8,980	8,840	44,225	393,862,935
에스오에스랩 (464080)	10,390	120	1.17	10,290	10,420	10,220	90,254	932,416,465
티디에스팜 (464280)	10,300	-10	-.1	10,220	10,450	10,220	18,329	189,435,500
한국제13호스팩 (464440)	2,125	25	1.19	2,085	2,125	2,085	9,906	20,992,755
아이언디바이스 (464500)	3,220	200	6.62	3,005	3,280	3,005	169,786	539,251,576
닷밀 (464580)	2,880	40	1.41	2,855	2,920	2,835	210,128	603,950,791
KB제27호스팩 (464680)	2,040	10	.49	2,035	2,040	2,030	54,383	110,564,117
교보15호스팩 (465320)	2,240	10	.45	2,305	2,305	2,240	29,645	66,778,865
인스피언 (465480)	6,210	-50	-.8	6,330	6,330	6,170	30,528	189,413,895
클로봇 (466100)	25,800	3750	17.01	22,300	25,800	21,450	23,495,208	564,208,425,175
사이냅소프트 (466410)	14,000	80	.57	14,000	14,100	13,850	10,465	146,059,620
엔에이치스팩30호 (466910)	2,055	5	.24	2,050	2,060	2,045	29,784	61,168,798
IBKS제23호스팩 (467930)	2,165	-5	-.23	2,160	2,170	2,155	8,303	17,904,095
프로티나 (468530)	25,500	-1100	-4.14	26,500	27,150	24,400	1,550,078	40,245,909,550
유진스팩10호 (468760)	2,100	0	0	2,100	2,100	2,085	3,029	6,333,290
IBKS제24호스팩 (469480)	2,140	0	0	2,135	2,140	2,125	10,925	23,217,380
아이비젼웍스 (469750)	1,341	-42	-3.04	1,390	1,406	1,329	1,820,211	2,478,455,463
하나30호스팩 (469880)	2,035	5	.25	2,030	2,050	2,030	12,006	24,382,080
하나31호스팩 (469900)	2,045	5	.25	2,040	2,060	2,040	10,722	21,911,450
대신밸런스제17호스팩 (471050)	2,145	0	0	2,145	2,150	2,145	1,253	2,688,465
셀로맥스사이언스 (471820)	5,950	120	2.06	5,830	5,990	5,700	31,089	182,256,100
신영스팩10호 (472220)	2,160	10	.47	2,150	2,160	2,135	26,600	56,943,085
에스케이증권제11호스팩 (472230)	2,025	-5	-.25	2,020	2,035	2,020	17,070	34,583,795
폰드그룹 (472850)	10,700	290	2.79	10,510	11,240	10,450	213,255	2,328,536,580
에스케이증권제12호스팩 (473000)	2,050	0	0	2,050	2,050	2,040	1,526	3,113,260
유안타제15호스팩 (473050)	2,015	0	0	2,015	2,020	2,015	34,612	69,743,350
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,045	10	.49	2,035	2,050	2,035	588	1,200,100
노머스 (473980)	33,650	250	.75	33,400	33,750	32,850	75,188	2,509,043,225
루미르 (474170)	7,660	140	1.86	7,530	7,860	7,490	115,071	885,497,685
유안타제16호스팩 (474490)	2,010	5	.25	2,005	2,010	2,000	10,333	20,718,280
RF시스템즈 (474610)	4,800	100	2.13	4,710	4,825	4,645	298,767	1,414,594,740
링크솔루션 (474650)	23,250	50	.22	23,350	24,750	22,900	137,473	3,272,682,225
신한제12호스팩 (474660)	2,090	-10	-.48	2,085	2,095	2,085	11,682	24,396,890
신한제13호스팩 (474930)	2,100	5	.24	2,085	2,155	2,085	13,754	29,359,635
엔알비 (475230)	14,090	380	2.77	13,750	14,490	13,580	1,104,061	15,584,005,780
하나32호스팩 (475240)	2,090	0	0	2,095	2,095	2,085	6,447	13,474,250
하나33호스팩 (475250)	2,090	0	0	2,075	2,090	2,075	3,036	6,315,045
씨메스 (475400)	27,100	1450	5.65	26,500	27,100	25,800	366,151	9,712,835,350
키스트론 (475430)	5,040	45	.9	5,010	5,070	4,960	74,986	375,081,548
미트박스 (475460)	11,010	-230	-2.05	11,260	11,340	10,940	88,397	978,734,920
에이럭스 (475580)	11,530	-80	-.69	11,500	11,640	11,310	376,709	4,308,640,865
에스켐 (475660)	6,500	220	3.5	6,270	6,790	6,270	207,736	1,353,861,315
오름테라퓨틱 (475830)	31,050	150	.49	31,000	31,400	30,400	132,198	4,072,348,550
토모큐브 (475960)	44,850	650	1.47	44,700	46,300	43,500	237,085	10,613,992,750
오가노이드사이언스 (476040)	36,550	0	0	37,100	37,550	36,250	154,030	5,673,455,525
온코닉테라퓨틱스 (476060)	35,300	0	0	35,100	35,850	34,500	645,350	22,717,691,075
M83 (476080)	12,740	0	0	12,770	12,860	12,680	36,446	465,474,545
에이치엠씨제7호스팩 (477340)	2,000	4	.2	1,997	2,000	1,996	3,693	7,383,822
미래에셋비전스팩4호 (477380)	2,030	5	.25	2,030	2,052	2,030	26,753	54,656,736
미래에셋비전스팩5호 (477470)	2,075	5	.24	2,070	2,090	2,070	3,628	7,523,395
DB금융스팩12호 (477760)	2,070	0	0	2,060	2,075	2,060	2,231	4,617,760
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,005	2,000	11,929	23,915,885
KB제29호스팩 (478390)	2,080	10	.48	2,065	2,085	2,060	2,128	4,384,645
미래에셋비전스팩6호 (478440)	2,040	5	.25	2,035	2,040	2,025	5,069	10,333,685
블랙야크아이앤씨 (478560)	3,865	70	1.84	3,920	3,920	3,760	51,447	197,001,590
대신밸런스제18호스팩 (478780)	2,255	45	2.04	2,210	2,270	2,195	378,855	850,176,935
한국제15호스팩 (479880)	2,040	-5	-.24	2,040	2,045	2,040	3,350	6,849,819
위너스 (479960)	12,210	-50	-.41	12,200	12,320	12,140	10,353	126,607,890
에이유브랜즈 (481070)	20,150	-150	-.74	20,300	22,250	19,950	75,842	1,590,382,820
엔에이치스팩31호 (481890)	2,045	10	.49	2,045	2,050	2,037	11,814	24,172,675
교보16호스팩 (482520)	2,030	0	0	2,030	2,030	2,025	864	1,752,690
삼양엔씨켐 (482630)	16,680	490	3.03	16,400	16,880	16,210	54,771	912,048,170
미래에셋비전스팩7호 (482680)	1,997	-1	-.05	1,998	2,000	1,995	5,627	11,241,826
대신밸런스제19호스팩 (482690)	2,100	5	.24	2,085	2,100	2,085	7,674	16,066,010
도우인시스 (484120)	33,300	0	0	33,700	34,250	33,200	80,996	2,730,334,475
하나34호스팩 (484130)	2,050	15	.74	2,035	2,050	2,035	1,890	3,857,590
삼양컴텍 (484590)	18,810	-390	-2.03	19,110	19,180	18,630	731,937	13,770,585,830
티엑스알로보틱스 (484810)	18,280	240	1.33	18,350	18,400	17,820	647,302	11,741,950,225
KB제30호스팩 (486630)	2,030	-5	-.25	2,035	2,040	2,030	125	254,075
신한제14호스팩 (487360)	2,030	5	.25	2,025	2,030	2,020	2,005	4,056,635
키움제10호스팩 (487720)	2,075	0	0	2,075	2,075	2,070	5,284	10,937,960
신한제15호스팩 (487830)	2,020	-10	-.49	2,020	2,030	2,020	1,043	2,107,010
유진스팩11호 (488060)	2,040	5	.25	2,030	2,040	2,030	1,957	3,980,735
교보17호스팩 (489210)	2,045	0	0	2,045	2,045	2,035	2,429	4,962,720
바이오비쥬 (489460)	16,950	370	2.23	17,320	17,320	16,800	206,597	3,523,268,835
키움제11호스팩 (489480)	2,080	-15	-.72	2,090	2,090	2,080	3,069	6,383,880
엘케이켐 (489500)	19,270	830	4.5	18,470	19,450	18,460	60,125	1,141,197,710
디비금융제13호스팩 (489730)	2,010	0	0	2,005	2,015	2,005	2,291	4,602,295
KB제31호스팩 (492220)	2,010	0	0	2,000	2,010	2,000	962	1,928,500
유안타제17호스팩 (493790)	2,000	0	0	2,000	2,005	1,999	5,771	11,539,514
신한제16호스팩 (496070)	2,005	5	.25	2,005	2,010	2,000	5,005	10,017,187
한화플러스제5호스팩 (498390)	2,000	0	0	2,000	2,005	1,996	7,372	14,738,799
글로벌에스엠 (900070)	452	0	0	452	455	450	16,898	7,639,122
애머릿지 (900100)	834	26	3.22	823	858	798	236,375	196,048,073
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	589	1	.17	588	598	582	48,469	28,658,888
크리스탈신소재 (900250)	833	-4	-.48	837	843	829	202,770	168,935,751
로스웰 (900260)	1,049	-2	-.19	1,044	1,054	1,030	113,145	117,743,221
헝셩그룹 (900270)	232	-1	-.43	233	234	231	1,279,910	296,913,886
GRT (900290)	3,130	45	1.46	3,100	3,140	3,080	161,658	503,206,925
오가닉티코스메틱 (900300)	354	-2	-.56	350	366	349	1,371,725	489,805,581
컬러레이 (900310)	703	1	.14	704	706	685	22,840	15,814,936
윙입푸드 (900340)	1,102	0	0	1,115	1,124	1,102	62,455	69,405,161
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	13,700	960	7.54	12,740	13,830	12,610	344,271	4,658,675,165
코오롱티슈진 (950160)	44,700	650	1.48	43,900	45,250	42,950	397,603	17,624,942,550
JTC (950170)	6,740	30	.45	6,650	6,770	6,570	58,434	390,594,660
고스트스튜디오 (950190)	9,570	170	1.81	9,610	9,650	9,370	27,764	264,258,010
소마젠 (950200)	3,890	-65	-1.64	3,955	3,980	3,700	24,588	95,532,755
네오이뮨텍 (950220)	832	-30	-3.48	862	871	830	1,857,059	1,572,769,437

Leave a Comment 응답 취소