KOSDAQ 일별 조회 데이터 [1802] (2025-09-10)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	213,500	11500	5.69	202,000	217,500	202,000	219,781	46,622,179,000
중앙에너비스 (000440)	14,700	330	2.3	14,550	14,930	14,470	21,924	322,260,960
디비금융제14호스팩 (0004Y0)	2,000	0	0	2,000	2,005	1,998	11,548	23,105,423
에스엔시스 (0008Z0)	47,600	100	.21	48,000	48,300	46,550	257,282	12,243,997,200
신라섬유 (001000)	1,890	23	1.23	1,883	1,900	1,864	43,765	82,393,452
제이피아이헬스케어 (0010V0)	18,080	-140	-.77	18,090	18,350	17,730	167,096	3,028,036,990
안국약품 (001540)	7,710	-20	-.26	7,710	7,750	7,710	8,474	65,489,740
무림SP (001810)	1,581	19	1.22	1,562	1,587	1,554	34,194	53,640,718
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,575	65	1.44	4,510	4,575	4,500	16,931	76,782,825
삼일기업공사 (002290)	3,470	20	.58	3,450	3,480	3,445	24,001	83,138,029
한탑 (002680)	734	4	.55	730	740	727	45,968	33,832,245
신신제약 (002800)	5,710	0	0	5,710	5,750	5,690	58,958	336,822,540
선광 (003100)	19,740	70	.36	19,660	19,860	19,610	8,523	168,284,750
대주산업 (003310)	1,711	16	.94	1,694	1,718	1,691	133,509	227,328,877
하림지주 (003380)	8,150	-30	-.37	8,210	8,240	8,090	260,469	2,125,702,470
KB제32호스팩 (0037T0)	2,005	5	.25	2,000	2,005	2,000	12,311	24,622,215
에이스침대 (003800)	29,100	700	2.46	28,450	29,100	28,300	12,298	353,530,200
교보18호스팩 (0041B0)	2,025	10	.5	2,010	2,025	2,010	42,740	86,207,788
엘에스스팩1호 (0041J0)	2,005	0	0	2,005	2,010	2,000	20,907	41,852,549
하나35호스팩 (0041L0)	2,005	5	.25	2,000	2,005	2,000	24,642	49,284,330
삼성스팩10호 (0044K0)	1,987	0	0	1,987	1,988	1,986	142,965	284,195,643
한국가구 (004590)	5,260	80	1.54	5,180	5,300	5,160	42,404	221,582,930
창해에탄올 (004650)	10,110	30	.3	10,110	10,130	10,040	18,624	187,709,540
대륙제관 (004780)	3,790	0	0	3,790	3,800	3,770	9,330	35,394,803
동국산업 (005160)	3,155	35	1.12	3,130	3,185	3,090	214,978	674,505,402
동진쎄미켐 (005290)	33,150	1450	4.57	32,050	33,200	31,800	992,372	32,469,612,550
푸드웰 (005670)	7,670	-310	-3.88	7,980	8,080	7,530	209,636	1,632,180,395
대원산업 (005710)	11,910	-300	-2.46	12,360	12,360	11,850	47,220	565,039,530
한일사료 (005860)	3,490	20	.58	3,460	3,515	3,445	107,413	373,533,779
매일홀딩스 (005990)	10,920	120	1.11	10,800	11,040	10,800	5,397	58,932,520
국영지앤엠 (006050)	1,297	-2	-.15	1,303	1,303	1,285	131,341	169,429,418
피제이전자 (006140)	5,180	0	0	5,200	5,230	5,160	24,690	127,862,370
동구바이오제약 (006620)	5,100	-40	-.78	5,160	5,160	5,100	45,963	235,418,355
서부T&D (006730)	10,170	-110	-1.07	10,430	10,480	10,110	465,492	4,755,082,585
보성파워텍 (006910)	4,240	-75	-1.74	4,320	4,330	4,175	6,115,484	26,007,883,633
모헨즈 (006920)	3,315	100	3.11	3,250	3,345	3,220	212,602	700,751,919
푸른저축은행 (007330)	10,240	210	2.09	10,030	10,260	9,900	30,677	310,806,440
진양제약 (007370)	5,800	10	.17	5,780	5,820	5,730	39,394	227,231,800
네이처셀 (007390)	22,700	50	.22	22,900	23,000	22,450	370,368	8,409,253,550
와이엠 (007530)	2,775	-15	-.54	2,790	2,815	2,725	8,008	22,031,020
대원 (007680)	4,585	65	1.44	4,525	4,585	4,480	2,546	11,566,640
소노스퀘어 (007720)	838	0	0	856	856	830	84,158	70,262,290
한일화학 (007770)	9,100	-80	-.87	9,180	9,180	8,980	6,309	56,974,545
에스엠코어 (007820)	4,680	0	0	4,730	4,890	4,670	1,394,847	6,631,118,845
원풍물산 (008290)	547	14	2.63	533	586	533	593,842	330,282,860
원풍 (008370)	4,485	70	1.59	4,415	4,485	4,400	4,996	22,220,750
부스타 (008470)	3,965	10	.25	3,955	3,970	3,945	5,452	21,567,119
대동기어 (008830)	16,360	40	.25	16,450	16,450	16,270	30,366	495,692,710
삼아제약 (009300)	17,160	80	.47	17,100	17,200	16,980	7,892	135,235,660
포스코엠텍 (009520)	12,900	110	.86	12,840	12,990	12,730	98,925	1,269,212,675
삼보산업 (009620)	1,894	-29	-1.51	1,923	1,923	1,861	226,154	426,758,587
이렘 (009730)	933	-6	-.64	939	948	918	473,783	440,655,462
엠에스씨 (009780)	9,440	-130	-1.36	9,570	9,600	9,370	84,974	803,092,820
대한광통신 (010170)	1,596	327	25.77	1,269	1,646	1,263	47,912,944	73,741,784,562
흥국 (010240)	5,120	0	0	5,120	5,190	5,100	17,296	88,434,905
아이티센엔텍 (010280)	1,153	26	2.31	1,139	1,180	1,127	787,160	906,474,685
오리콤 (010470)	6,170	40	.65	6,100	6,170	6,100	21,611	132,530,030
경동제약 (011040)	6,000	0	0	5,950	6,020	5,930	48,954	292,240,530
형지I&C (011080)	795	14	1.79	781	804	777	614,415	483,117,249
유니크 (011320)	3,895	-15	-.38	3,910	3,910	3,865	19,837	77,022,605
서한 (011370)	942	2	.21	940	954	936	75,229	70,752,315
세보엠이씨 (011560)	12,650	110	.88	12,520	12,670	12,490	17,890	225,297,505
뉴인텍 (012340)	493	3	.61	488	498	488	58,004	28,493,760
원일특강 (012620)	8,700	-190	-2.14	8,890	8,890	8,620	17,664	153,108,845
리드코프 (012700)	4,160	55	1.34	4,105	4,175	4,085	118,605	488,889,670
신일제약 (012790)	6,310	0	0	6,330	6,330	6,270	11,261	70,774,610
모베이스전자 (012860)	1,395	0	0	1,399	1,399	1,389	48,471	67,472,681
하이록코리아 (013030)	38,600	2000	5.46	37,250	39,450	36,500	397,934	15,156,212,225
동원개발 (013120)	2,820	-5	-.18	2,845	2,845	2,780	65,367	183,270,315
아진산업 (013310)	3,350	30	.9	3,320	3,370	3,305	287,946	960,661,192
THE CUBE& (013720)	1,050	-16	-1.5	1,062	1,083	1,047	223,499	235,947,920
스페코 (013810)	2,755	0	0	2,755	2,785	2,715	51,957	143,378,202
아가방컴퍼니 (013990)	5,100	60	1.19	5,030	5,100	5,000	142,241	719,491,910
메디앙스 (014100)	2,040	10	.49	2,030	2,050	2,030	11,011	22,394,355
원익큐브 (014190)	1,527	-3	-.2	1,530	1,537	1,515	60,400	92,202,894
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,579	5	.32	1,574	1,580	1,561	90,651	142,369,560
고려제약 (014570)	4,580	0	0	4,580	4,595	4,540	45,540	208,519,247
성광벤드 (014620)	35,300	1500	4.44	34,650	36,100	34,650	790,004	27,964,184,875
오리엔탈정공 (014940)	12,300	570	4.86	11,760	12,910	11,330	10,477,873	128,494,906,295
삼륭물산 (014970)	7,830	120	1.56	7,900	7,900	7,720	66,056	514,392,055
코콤 (015710)	4,135	40	.98	4,125	4,155	4,080	33,770	139,201,435
성우하이텍 (015750)	6,080	60	1	6,020	6,120	6,020	266,256	1,620,934,590
리더스코스메틱 (016100)	2,380	-40	-1.65	2,420	2,440	2,370	12,811	30,922,977
SGC E&C (016250)	14,760	-180	-1.2	14,950	15,140	14,750	5,112	75,860,860
큐캐피탈 (016600)	263	2	.77	261	264	260	140,228	36,765,635
디모아 (016670)	6,360	-820	-11.42	7,080	7,290	6,250	90,164	594,460,295
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,196	1	.08	1,207	1,207	1,184	103,192	122,955,718
신원종합개발 (017000)	2,765	45	1.65	2,720	2,800	2,700	43,313	118,746,181
인터엠 (017250)	1,119	1	.09	1,118	1,136	1,101	37,200	41,438,119
삼현철강 (017480)	4,800	180	3.9	4,600	4,965	4,600	88,804	423,994,679
세명전기 (017510)	10,040	290	2.97	9,840	10,100	9,720	1,216,566	12,121,372,685
대림제지 (017650)	7,270	0	0	7,260	7,300	7,180	18,051	130,497,220
한국알콜 (017890)	9,380	130	1.41	9,270	9,390	9,260	32,448	302,240,390
유니슨 (018000)	1,006	43	4.47	971	1,011	964	2,581,812	2,554,431,924
진로발효 (018120)	19,300	0	0	19,500	19,500	19,100	1,534	29,627,750
브이티 (018290)	31,150	-200	-.64	31,550	31,600	31,000	454,894	14,211,765,275
삼목에스폼 (018310)	22,600	-50	-.22	22,600	22,700	22,550	78,273	1,769,057,450
우진비앤지 (018620)	973	7	.72	966	978	960	16,867	16,324,519
서울제약 (018680)	3,210	5	.16	3,205	3,220	3,185	10,041	32,158,268
바른손 (018700)	1,139	14	1.24	1,129	1,145	1,125	121,740	137,875,724
베뉴지 (019010)	2,465	0	0	2,450	2,475	2,450	31,105	76,607,655
와이지-원 (019210)	5,440	0	0	5,460	5,490	5,350	182,819	986,242,095
일지테크 (019540)	4,120	10	.24	4,110	4,135	4,095	42,596	175,146,549
SBI인베스트먼트 (019550)	757	6	.8	751	763	751	187,536	141,502,996
플루토스 (019570)	311	-4	-1.27	313	317	306	492,757	153,444,329
글로본 (019660)	2,945	30	1.03	2,975	2,975	2,870	18,554	54,334,120
서연탑메탈 (019770)	3,840	0	0	3,840	3,870	3,795	29,624	113,377,915
에너토크 (019990)	8,000	-40	-.5	8,060	8,060	7,940	117,697	941,742,190
대신정보통신 (020180)	998	-1	-.1	998	1,005	993	235,554	235,237,278
대동금속 (020400)	6,050	0	0	6,050	6,090	6,000	4,227	25,491,180
시공테크 (020710)	3,840	10	.26	3,840	3,865	3,820	61,733	237,122,179
대호특수강 (021040)	1,616	301	22.89	1,312	1,709	1,284	8,814,986	14,216,964,808
대호특수강우 (021045)	3,050	275	9.91	2,775	3,185	2,730	58,637	181,698,335
에이티넘인베스트 (021080)	2,570	5	.19	2,540	2,580	2,515	95,414	243,271,765
KCC건설 (021320)	5,350	0	0	5,340	5,380	5,290	13,369	71,460,570
한국큐빅 (021650)	2,395	30	1.27	2,365	2,400	2,340	15,722	37,218,215
메이슨캐피탈 (021880)	305	1	.33	306	307	301	259,620	78,969,182
티케이지애강 (022220)	846	3	.36	845	847	841	41,326	34,901,064
태광 (023160)	28,600	2550	9.79	26,850	29,350	26,500	1,140,999	32,487,734,525
유진기업 (023410)	3,500	10	.29	3,480	3,505	3,465	173,676	605,920,311
제이스코홀딩스 (023440)	1,641	18	1.11	1,602	1,708	1,594	661,737	1,090,882,109
삼보판지 (023600)	9,590	60	.63	9,530	9,600	9,360	19,212	182,517,550
한국캐피탈 (023760)	800	2	.25	798	802	789	287,420	229,029,893
플레이위드 (023770)	4,050	60	1.5	3,990	4,350	3,990	101,978	419,517,991
동일스틸럭스 (023790)	3,640	0	0	0	0	0	0	0
풍국주정 (023900)	9,400	90	.97	9,270	9,400	9,270	12,852	119,983,955
대한약품 (023910)	30,550	-50	-.16	30,350	30,600	30,150	29,427	892,462,300
흥구석유 (024060)	12,570	270	2.2	12,650	12,770	12,420	195,589	2,453,916,805
KB오토시스 (024120)	3,505	15	.43	3,470	3,530	3,460	15,597	54,301,170
한일단조 (024740)	2,155	55	2.62	2,100	2,305	2,085	6,152,648	13,664,658,672
유성티엔에스 (024800)	2,490	10	.4	2,500	2,510	2,465	28,245	70,058,275
세원물산 (024830)	9,600	-190	-1.94	9,790	9,880	9,600	11,345	109,777,910
KBI메탈 (024840)	1,793	21	1.19	1,772	1,793	1,768	197,849	353,296,397
HLB이노베이션 (024850)	1,555	5	.32	1,550	1,591	1,520	134,026	206,824,350
케이피에프 (024880)	5,690	200	3.64	5,570	5,820	5,430	313,472	1,763,464,470
경창산업 (024910)	1,592	-11	-.69	1,628	1,628	1,580	116,567	185,755,975
PN풍년 (024940)	4,480	20	.45	4,500	4,515	4,450	31,358	140,482,729
삼천리자전거 (024950)	4,630	60	1.31	4,605	4,630	4,550	46,470	213,474,112
시노펙스 (025320)	6,990	140	2.04	6,840	7,020	6,830	458,258	3,190,764,175
DH오토웨어 (025440)	787	-5	-.63	790	795	787	42,537	33,587,027
한국선재 (025550)	4,410	55	1.26	4,380	4,505	4,245	4,419,804	19,419,849,439
한국정보통신 (025770)	8,920	160	1.83	8,800	8,920	8,760	16,147	142,631,540
신라에스지 (025870)	5,540	0	0	5,540	5,570	5,500	4,250	23,479,135
케이씨피드 (025880)	2,870	-5	-.17	2,875	2,895	2,850	35,236	101,158,770
동화기업 (025900)	9,410	-60	-.63	9,470	9,630	9,370	42,987	404,902,840
동신건설 (025950)	18,330	-290	-1.56	18,600	18,610	18,100	50,605	926,775,300
아난티 (025980)	8,840	170	1.96	8,710	8,860	8,670	520,107	4,571,884,435
제이에스티나 (026040)	3,675	110	3.09	3,570	3,675	3,545	231,969	840,665,361
특수건설 (026150)	6,820	-20	-.29	6,820	6,880	6,770	39,840	270,710,255
광진실업 (026910)	2,820	0	0	2,820	2,820	2,800	4,606	12,983,320
서울전자통신 (027040)	212	2	.95	210	213	207	69,993	14,620,691
코리아나 (027050)	2,785	-5	-.18	2,805	2,805	2,755	145,309	402,803,844
아주IB투자 (027360)	2,280	115	5.31	2,170	2,280	2,170	448,683	999,706,134
상보 (027580)	941	1	.11	940	947	931	155,764	146,154,605
팜스토리 (027710)	1,196	12	1.01	1,184	1,196	1,184	171,302	203,759,526
대성창투 (027830)	1,721	40	2.38	1,676	1,724	1,676	210,848	359,724,948
휴맥스홀딩스 (028080)	1,900	40	2.15	1,870	1,900	1,860	7,547	14,204,470
HLB (028300)	38,650	650	1.71	38,050	39,050	37,800	344,271	13,207,583,125
광무 (029480)	2,720	-30	-1.09	2,725	2,770	2,660	274,106	738,921,091
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,600	300	1.14	27,350	27,350	26,500	333,258	8,946,669,625
원익홀딩스 (030530)	11,790	510	4.52	11,830	11,910	11,490	4,004,361	46,921,602,050
양지사 (030960)	8,260	0	0	8,290	8,290	8,230	16,006	132,067,920
아이즈비전 (031310)	1,640	20	1.23	1,650	1,651	1,610	164,254	268,578,133
에스에이엠티 (031330)	3,035	35	1.17	3,000	3,040	2,980	244,332	738,214,241
오스템 (031510)	1,050	1	.1	1,049	1,057	1,039	20,583	21,485,013
디에이치엑스컴퍼니 (031860)	943	11	1.18	928	977	927	253,136	239,072,953
피에스케이홀딩스 (031980)	38,950	750	1.96	38,450	39,200	38,150	290,046	11,219,577,275
아즈텍WB (032080)	1,352	7	.52	1,345	1,377	1,338	27,989	37,908,046
다우데이타 (032190)	17,970	450	2.57	17,620	18,000	17,550	254,680	4,539,508,180
삼일 (032280)	1,395	4	.29	1,397	1,397	1,383	32,317	44,891,101
한국파마 (032300)	14,200	0	0	14,250	14,290	14,150	2,262	32,106,550
케이엠더블유 (032500)	13,380	-10	-.07	13,310	13,500	13,250	63,685	851,678,265
TJ미디어 (032540)	5,990	0	0	5,990	6,080	5,920	3,994	23,830,370
피델릭스 (032580)	1,195	-1	-.08	1,194	1,214	1,188	487,471	584,899,895
유비케어 (032620)	4,190	70	1.7	4,110	4,190	4,100	236,520	984,682,656
소프트센 (032680)	292	-3	-1.02	295	296	291	653,707	191,808,140
소프트센우 (032685)	6,590	290	4.6	6,300	6,590	6,210	258	1,617,230
삼진 (032750)	4,090	25	.62	4,060	4,095	4,035	11,288	45,854,130
엠젠솔루션 (032790)	933	10	1.08	934	938	914	78,575	72,352,971
판타지오 (032800)	493	1	.2	492	496	489	147,470	72,536,023
우리기술 (032820)	4,095	-5	-.12	4,140	4,190	4,025	9,551,666	39,123,937,127
비트컴퓨터 (032850)	5,150	30	.59	5,140	5,160	5,120	45,484	233,647,480
더라미 (032860)	1,482	42	2.92	1,457	1,487	1,435	154,838	227,952,610
원익 (032940)	7,720	400	5.46	7,370	7,860	7,350	1,679,523	12,789,032,045
동일기연 (032960)	11,790	170	1.46	11,730	11,810	11,650	12,253	143,945,670
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	864	-13	-1.48	877	881	864	27,288	23,968,788
제룡전기 (033100)	35,550	850	2.45	34,950	36,000	34,950	169,585	6,033,629,850
디지틀조선 (033130)	1,539	6	.39	1,529	1,552	1,527	176,441	271,301,241
엠케이전자 (033160)	8,670	70	.81	8,670	8,780	8,550	129,581	1,120,528,960
시그네틱스 (033170)	627	1	.16	626	639	623	284,228	178,544,136
모아텍 (033200)	3,305	30	.92	3,295	3,305	3,250	8,710	28,512,925
인성정보 (033230)	2,150	15	.7	2,145	2,165	2,135	513,432	1,104,820,212
코웰패션 (033290)	2,195	-25	-1.13	2,210	2,230	2,195	22,515	49,758,400
엠투엔 (033310)	2,080	5	.24	2,050	2,120	2,050	203,185	421,200,485
제이씨현시스템 (033320)	5,060	120	2.43	4,945	5,120	4,945	243,070	1,225,579,485
좋은사람들 (033340)	2,195	170	8.4	2,035	2,200	2,000	4,957,955	10,482,697,066
동성화인텍 (033500)	32,300	1050	3.36	31,550	32,500	31,000	411,434	13,151,401,100
파라텍 (033540)	1,355	12	.89	1,349	1,358	1,336	97,971	131,738,641
블루콤 (033560)	3,400	10	.29	3,625	3,625	3,360	38,427	131,276,240
네패스 (033640)	13,540	60	.45	13,550	13,760	13,310	168,024	2,276,223,780
피노 (033790)	4,145	45	1.1	4,125	4,220	4,100	130,807	544,832,719
티비씨 (033830)	684	4	.59	683	690	676	120,986	82,681,238
해성산업 (034810)	8,600	130	1.53	8,470	8,770	8,410	139,123	1,199,391,620
해성산업1우 (03481K)	7,880	40	.51	7,890	7,970	7,690	3,059	23,971,330
조아제약 (034940)	1,234	-35	-2.76	1,268	1,313	1,225	644,816	808,426,056
한국기업평가 (034950)	98,500	-200	-.2	97,800	99,100	97,500	1,775	174,930,300
그래디언트 (035080)	14,570	0	0	14,600	14,670	14,450	19,949	289,718,800
프럼파스트 (035200)	3,855	45	1.18	3,810	3,865	3,810	39,688	152,492,810
골드앤에스 (035290)	389	6	1.57	381	396	381	74,204	28,741,933
기산텔레콤 (035460)	1,815	0	0	1,810	1,815	1,780	56,551	101,551,077
KG이니시스 (035600)	10,460	150	1.45	10,340	10,460	10,310	94,030	977,959,295
솔본 (035610)	4,220	20	.48	4,200	4,230	4,180	24,389	102,479,760
바른손이앤에이 (035620)	488	-1	-.2	489	490	485	58,691	28,609,645
CJ ENM (035760)	70,800	100	.14	71,000	71,000	69,900	84,337	5,941,774,350
이지홀딩스 (035810)	3,895	0	0	3,895	3,920	3,890	98,564	384,503,739
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	77,000	2000	2.67	80,100	80,100	76,600	1,464,669	113,875,877,650
예림당 (036000)	3,290	80	2.49	3,250	3,315	3,190	253,232	817,927,755
아비코전자 (036010)	7,040	0	0	7,030	7,100	6,950	105,003	737,373,375
케이티알파 (036030)	5,270	10	.19	5,260	5,360	5,230	42,582	224,813,110
위지트 (036090)	713	-10	-1.38	717	724	705	298,054	212,535,700
서울평가정보 (036120)	2,230	50	2.29	2,170	2,240	2,170	50,199	110,448,610
에이치엠넥스 (036170)	900	2	.22	897	904	891	25,168	22,495,680
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	34,750	-50	-.14	34,700	34,750	33,750	13,738	470,008,225
유니셈 (036200)	8,690	200	2.36	8,690	8,830	8,580	1,140,108	9,911,231,950
오상헬스케어 (036220)	16,380	-10	-.06	16,270	16,410	16,090	16,190	262,855,735
대성미생물 (036480)	7,720	20	.26	7,700	7,800	7,700	911	7,037,430
SFA반도체 (036540)	3,475	5	.14	3,495	3,535	3,450	441,468	1,540,257,688
KZ정밀 (036560)	16,160	310	1.96	16,000	16,440	15,930	12,565	204,509,070
감성코퍼레이션 (036620)	5,790	-80	-1.36	5,920	5,920	5,690	684,779	3,966,670,370
세종텔레콤 (036630)	5,320	60	1.14	5,260	5,320	5,210	8,395	44,205,450
HRS (036640)	5,490	20	.37	5,470	5,510	5,450	42,401	232,509,025
삼양케이씨아이 (036670)	6,640	40	.61	6,600	6,670	6,590	32,581	215,748,180
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,668	63	3.93	1,605	1,669	1,570	646,464	1,052,543,443
나이스정보통신 (036800)	23,200	350	1.53	22,950	23,200	22,700	3,793	87,346,525
에프에스티 (036810)	28,950	750	2.66	28,450	29,650	28,350	299,285	8,669,665,425
솔브레인홀딩스 (036830)	42,200	350	.84	41,800	42,300	41,200	74,735	3,111,586,075
진성티이씨 (036890)	13,080	220	1.71	12,880	13,130	12,760	178,475	2,319,759,465
주성엔지니어링 (036930)	28,300	250	.89	28,350	28,450	28,100	288,400	8,156,475,800
파워넷 (037030)	3,250	0	0	3,265	3,265	3,150	223,248	718,250,042
파세코 (037070)	5,970	160	2.75	5,810	5,990	5,810	44,637	264,148,260
한국팩키지 (037230)	2,145	105	5.15	2,050	2,145	2,020	123,590	260,545,767
인지디스플레 (037330)	1,447	-12	-.82	1,445	1,452	1,420	106,313	152,776,922
성도이엔지 (037350)	4,910	35	.72	4,870	4,920	4,870	39,132	191,430,760
EG (037370)	5,700	30	.53	5,670	5,750	5,610	10,667	60,429,530
우리엔터프라이즈 (037400)	1,118	-2	-.18	1,120	1,128	1,102	18,939	21,085,402
희림 (037440)	4,630	-10	-.22	4,665	4,690	4,600	51,754	240,597,430
삼지전자 (037460)	11,450	120	1.06	11,330	11,480	11,320	22,673	258,607,450
쎄니트 (037760)	1,761	5	.28	1,760	1,764	1,718	7,701	13,536,753
엘컴텍 (037950)	899	18	2.04	883	899	872	373,608	330,500,680
제일테크노스 (038010)	7,350	120	1.66	7,190	7,550	7,190	292,957	2,167,387,440
루멘스 (038060)	795	-8	-1	803	808	794	42,528	33,955,266
서린바이오 (038070)	6,860	30	.44	6,830	6,900	6,780	17,619	120,345,200
에코플라스틱 (038110)	3,585	115	3.31	3,495	3,595	3,495	543,206	1,935,142,514
마크로젠 (038290)	15,730	-10	-.06	15,740	15,740	15,570	10,976	172,061,750
레드캡투어 (038390)	12,180	240	2.01	11,950	12,210	11,940	55,877	677,372,580
바이오스마트 (038460)	3,100	0	0	3,075	3,125	3,065	82,906	256,223,524
삼표시멘트 (038500)	3,410	100	3.02	3,370	3,430	3,325	525,286	1,781,574,028
케이바이오 (038530)	262	-1	-.38	263	263	260	275,058	71,986,798
상상인 (038540)	2,065	30	1.47	2,020	2,080	2,020	127,602	262,502,480
위즈코프 (038620)	594	5	.85	591	603	590	263,606	157,478,327
에스넷 (038680)	3,930	65	1.68	3,940	3,940	3,880	28,861	112,865,079
에코바이오 (038870)	3,840	15	.39	3,880	3,880	3,820	30,576	117,340,081
아이에이 (038880)	190	0	0	189	192	187	1,395,190	264,104,723
파인디지털 (038950)	3,420	25	.74	3,390	3,450	3,355	3,262	11,073,445
현대에이치티 (039010)	7,120	50	.71	7,070	7,220	7,070	34,685	247,128,100
이건홀딩스 (039020)	5,330	80	1.52	5,280	5,390	5,250	366,129	1,940,408,835
이오테크닉스 (039030)	212,000	500	.24	217,500	219,000	209,500	112,973	24,087,990,250
오스코텍 (039200)	44,300	1350	3.14	42,950	44,500	42,650	339,239	14,825,700,500
경남스틸 (039240)	3,175	110	3.59	3,065	3,285	3,055	1,592,234	5,068,611,041
인포뱅크 (039290)	5,850	30	.52	5,790	5,890	5,780	13,004	75,951,715
세중 (039310)	1,533	10	.66	1,554	1,554	1,508	2,888	4,405,394
한국경제TV (039340)	5,610	-30	-.53	5,640	5,640	5,570	5,710	31,947,920
케이엘넷 (039420)	3,070	0	0	3,080	3,095	3,040	80,090	245,325,927
에스티아이 (039440)	19,190	420	2.24	18,960	19,360	18,870	288,817	5,541,230,135
다산네트웍스 (039560)	3,300	-50	-1.49	3,355	3,355	3,255	252,753	833,951,341
화성밸브 (039610)	10,060	60	.6	10,000	10,070	9,880	166,396	1,661,538,430
한국정보공학 (039740)	2,960	120	4.23	2,820	3,010	2,820	44,807	129,919,326
오로라 (039830)	21,850	-550	-2.46	22,250	22,300	21,550	122,136	2,661,460,500
디오 (039840)	17,300	240	1.41	17,060	17,300	16,940	42,851	732,013,205
나노엔텍 (039860)	3,535	40	1.14	3,500	3,535	3,480	89,944	315,397,925
폴라리스AI (039980)	2,440	15	.62	2,430	2,470	2,410	421,077	1,022,909,042
누리플렉스 (040160)	4,545	-5	-.11	4,700	4,700	4,415	22,480	101,269,230
YTN (040300)	2,795	0	0	2,815	2,815	2,790	46,058	129,068,918
크레오에스지 (040350)	429	-1	-.23	430	446	425	874,350	376,198,678
정상제이엘에스 (040420)	6,390	20	.31	6,370	6,410	6,330	39,601	252,478,620
SG&G (040610)	1,849	13	.71	1,835	1,851	1,821	40,642	74,876,112
아이씨디 (040910)	3,920	60	1.55	3,865	3,925	3,850	31,777	123,952,485
폴라리스오피스 (041020)	5,610	10	.18	5,660	5,690	5,560	443,332	2,487,904,405
우리기술투자 (041190)	10,810	580	5.67	10,360	10,880	10,300	1,792,130	19,029,242,845
현대에버다임 (041440)	8,030	0	0	8,030	8,060	7,950	63,658	509,049,610
한국전자인증 (041460)	4,205	50	1.2	4,155	4,235	4,155	81,479	341,750,830
에스엠 (041510)	142,700	3900	2.81	140,700	144,300	140,200	187,972	26,734,479,450
이엘씨 (041520)	8,060	50	.62	7,990	8,160	7,970	4,079	32,757,420
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	26,650	100	.38	26,550	26,750	26,000	20,257	536,266,425
폴라리스AI파마 (041910)	6,500	0	0	6,500	6,550	6,430	26,144	169,291,170
메디아나 (041920)	5,360	-30	-.56	5,320	5,510	5,310	42,236	226,017,180
동아화성 (041930)	6,110	60	.99	6,040	6,140	6,010	25,520	155,033,840
코미팜 (041960)	6,630	-20	-.3	6,650	6,730	6,450	145,719	959,654,295
카페24 (042000)	40,000	-300	-.74	40,250	40,500	39,550	93,023	3,720,394,900
케이피엠테크 (042040)	257	6	2.39	251	258	251	313,393	80,242,424
에스씨디 (042110)	1,380	1	.07	1,385	1,388	1,370	25,375	34,940,437
비츠로테크 (042370)	8,660	-30	-.35	8,740	8,790	8,620	197,406	1,713,640,985
네오위즈홀딩스 (042420)	24,400	-200	-.81	24,450	24,900	24,350	4,362	107,252,800
링네트 (042500)	4,830	100	2.11	4,730	4,845	4,730	68,171	327,106,209
라온시큐어 (042510)	10,170	50	.49	10,260	10,500	10,100	70,740	726,340,370
한스바이오메드 (042520)	10,760	1370	14.59	9,740	11,490	9,300	972,342	10,202,068,905
새로닉스 (042600)	7,990	-190	-2.32	8,130	8,130	7,900	27,027	215,283,990
상지건설 (042940)	11,220	-70	-.62	11,300	11,460	11,070	171,604	1,923,536,420
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,752	70	4.16	1,681	1,794	1,650	396,291	690,909,870
바텍 (043150)	22,500	0	0	22,300	22,550	22,250	19,202	429,557,125
파루 (043200)	1,123	13	1.17	1,110	1,135	1,045	554,185	617,794,088
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,085	7	.65	1,073	1,090	1,073	217,508	235,324,949
에쎈테크 (043340)	501	-2	-.4	510	510	497	12,514	6,258,676
디지아이 (043360)	2,225	-15	-.67	2,240	2,240	2,210	33,020	73,722,520
피에이치에이 (043370)	11,400	-100	-.87	11,400	11,430	11,330	16,049	182,682,140
웰킵스하이텍 (043590)	669	-20	-2.9	703	703	651	37,292	25,230,361
KT지니뮤직 (043610)	2,125	5	.24	2,120	2,135	2,085	53,367	112,726,495
국순당 (043650)	4,480	20	.45	4,460	4,535	4,440	16,223	72,424,450
서울리거 (043710)	1,006	16	1.62	990	1,015	978	17,889	17,891,783
자연과환경 (043910)	729	3	.41	726	733	719	850,810	619,301,691
KD (044180)	848	-68	-7.42	902	903	846	7,247,629	6,255,715,965
위닉스 (044340)	5,910	0	0	5,920	5,950	5,670	35,153	205,075,515
빌리언스 (044480)	408	4	.99	417	421	398	2,081,794	844,120,278
태웅 (044490)	35,500	400	1.14	35,600	36,050	34,800	252,909	8,898,115,075
에이치케이 (044780)	1,338	3	.22	1,347	1,347	1,331	4,656	6,225,355
이글벳 (044960)	4,250	0	0	4,250	4,285	4,250	15,071	64,186,260
에이치엔에스하이텍 (044990)	14,740	580	4.1	14,250	14,760	14,110	31,806	461,337,915
오공 (045060)	2,540	5	.2	2,540	2,550	2,525	17,119	43,539,020
한양이엔지 (045100)	19,430	-260	-1.32	19,730	19,740	19,270	66,951	1,304,623,445
성우테크론 (045300)	3,050	60	2.01	2,975	3,050	2,920	58,723	174,731,460
토탈소프트 (045340)	9,600	100	1.05	9,470	9,640	9,340	210,087	1,996,610,830
대아티아이 (045390)	4,655	90	1.97	4,580	4,665	4,575	373,723	1,730,488,739
정원엔시스 (045510)	988	1	.1	992	992	980	39,883	39,296,942
크린앤사이언스 (045520)	4,050	5	.12	4,045	4,065	4,030	3,048	12,336,650
에이텍 (045660)	13,250	40	.3	13,240	13,290	13,080	19,936	262,510,530
코아시아 (045970)	6,280	50	.8	6,330	6,400	6,080	633,948	3,939,100,410
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,715	0	0	3,720	3,820	3,655	326,344	1,209,028,193
HLB파나진 (046210)	1,747	-6	-.34	1,746	1,757	1,700	62,985	108,630,461
백금T&A (046310)	2,795	55	2.01	2,750	2,795	2,720	30,233	83,320,240
삼화네트웍스 (046390)	1,515	32	2.16	1,483	1,566	1,477	1,449,803	2,216,253,228
KG모빌리언스 (046440)	5,250	160	3.14	5,090	5,250	5,070	109,321	565,998,015
서울반도체 (046890)	6,650	-20	-.3	6,680	6,710	6,630	91,541	609,941,160
우원개발 (046940)	3,310	-75	-2.22	3,395	3,400	3,300	92,663	308,489,439
우리로 (046970)	1,277	15	1.19	1,270	1,299	1,270	310,538	398,159,021
한빛소프트 (047080)	1,298	18	1.41	1,332	1,332	1,290	45,469	59,428,153
파워로직스 (047310)	4,330	30	.7	4,300	4,340	4,285	71,581	308,192,950
이스트소프트 (047560)	20,900	-100	-.48	21,450	21,500	20,800	72,450	1,528,354,125
코데즈컴바인 (047770)	1,981	8	.41	1,973	1,995	1,960	290,764	575,592,602
초록뱀미디어 (047820)	7,380	170	2.36	7,210	7,510	7,100	417,869	3,063,186,730
HLB제약 (047920)	14,150	220	1.58	13,930	14,230	13,750	79,940	1,120,948,120
현대바이오 (048410)	5,730	-20	-.35	5,740	5,810	5,690	448,283	2,574,070,890
유라테크 (048430)	8,170	20	.25	8,210	8,210	8,120	15,983	130,360,470
대동스틸 (048470)	3,735	195	5.51	3,605	3,965	3,555	465,840	1,756,854,549
인트론바이오 (048530)	4,055	-5	-.12	4,085	4,090	4,015	89,659	362,646,265
SM C&C (048550)	1,369	14	1.03	1,363	1,369	1,350	202,695	275,459,910
TPC (048770)	1,942	29	1.52	1,929	1,944	1,914	19,383	37,475,393
엔피케이 (048830)	1,121	2	.18	1,119	1,121	1,105	31,052	34,592,272
시너지이노베이션 (048870)	2,850	20	.71	2,830	2,860	2,815	293,151	830,923,762
대원미디어 (048910)	9,210	110	1.21	9,140	9,220	9,090	22,009	201,541,820
인탑스 (049070)	15,430	480	3.21	15,000	15,490	14,980	41,680	636,621,335
기가레인 (049080)	483	4	.84	483	484	479	87,886	42,278,150
파인디앤씨 (049120)	883	-5	-.56	888	895	874	43,243	38,217,291
셀루메드 (049180)	780	-22	-2.74	962	983	774	11,989,327	10,599,553,423
코메론 (049430)	11,270	130	1.17	11,140	11,270	11,070	24,616	275,426,150
SGA (049470)	3,680	500	15.72	3,135	3,970	3,130	16,856,760	62,685,572,196
오픈베이스 (049480)	2,480	35	1.43	2,450	2,490	2,450	179,899	445,120,147
유아이엘 (049520)	3,280	20	.61	3,275	3,300	3,260	80,306	263,050,035
잉크테크 (049550)	3,125	35	1.13	3,050	3,150	3,050	1,975	6,167,335
재영솔루텍 (049630)	753	22	3.01	731	759	731	904,732	674,498,991
고려신용정보 (049720)	10,310	-40	-.39	10,350	10,350	10,290	40,850	421,449,285
승일 (049830)	8,200	20	.24	8,130	8,250	8,130	1,710	14,006,140
미래컴퍼니 (049950)	15,060	100	.67	14,900	15,150	14,840	25,503	382,351,350
쎌바이오텍 (049960)	13,030	110	.85	12,920	13,090	12,820	10,975	142,353,600
비케이홀딩스 (050090)	910	4	.44	906	929	900	94,755	85,959,412
캠시스 (050110)	812	8	1	805	824	803	176,233	143,106,275
ES큐브 (050120)	2,830	330	13.2	2,510	2,915	2,470	223,328	613,818,030
에스폴리텍 (050760)	1,653	13	.79	1,639	1,654	1,639	18,155	29,950,038
아세아텍 (050860)	2,120	35	1.68	2,085	2,130	2,080	18,434	38,804,153
쏠리드 (050890)	6,640	-10	-.15	6,650	6,700	6,620	252,805	1,681,855,375
수산아이앤티 (050960)	10,760	270	2.57	10,500	10,770	10,490	42,017	448,261,580
지어소프트 (051160)	8,360	-120	-1.42	8,480	8,480	8,210	143,634	1,191,682,655
토비스 (051360)	17,020	-430	-2.46	17,460	17,480	17,010	64,138	1,097,274,930
인터플렉스 (051370)	9,130	50	.55	9,190	9,200	9,060	155,618	1,418,563,035
피씨디렉트 (051380)	2,255	35	1.58	2,220	2,285	2,220	92,662	208,611,480
YW (051390)	3,935	-15	-.38	3,975	3,990	3,895	2,697	10,620,010
나라엠앤디 (051490)	4,140	-5	-.12	4,145	4,160	4,100	55,861	229,906,815
CJ프레시웨이 (051500)	28,800	-300	-1.03	29,100	29,350	28,500	38,053	1,096,575,750
큐로홀딩스 (051780)	750	2	.27	748	767	748	43,448	32,568,743
중앙첨단소재 (051980)	2,565	-10	-.39	2,565	2,585	2,480	2,016,295	5,070,502,369
에스티큐브 (052020)	8,900	900	11.25	8,000	9,040	7,910	934,533	8,065,146,540
iMBC (052220)	3,520	40	1.15	3,480	3,520	3,460	186,732	651,325,005
현대바이오랜드 (052260)	4,450	-25	-.56	4,495	4,550	4,450	42,359	190,897,080
오션인더블유 (052300)	2,800	0	0	2,810	2,810	2,765	20,590	57,298,640
코텍 (052330)	8,740	-30	-.34	8,720	8,790	8,690	58,841	512,691,840
코나아이 (052400)	52,100	600	1.17	51,500	52,200	51,000	123,053	6,345,416,600
오성첨단소재 (052420)	1,868	10	.54	1,860	1,879	1,820	6,517,218	12,055,183,075
아이크래프트 (052460)	2,795	35	1.27	2,785	2,825	2,770	34,654	96,744,535
한네트 (052600)	4,660	80	1.75	4,580	4,670	4,580	73,162	338,297,196
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,090	20	.15	12,900	13,130	12,490	134,329	1,714,307,775
아이톡시 (052770)	496	-40	-7.46	522	609	484	1,738,330	914,097,481
액토즈소프트 (052790)	6,210	40	.65	6,160	6,210	6,120	4,078	25,213,170
아이앤씨 (052860)	2,450	180	7.93	2,270	2,455	2,270	253,745	613,074,113
KX하이텍 (052900)	915	2	.22	913	923	906	75,212	68,553,426
바이넥스 (053030)	17,660	-30	-.17	17,670	17,690	17,350	314,875	5,517,247,625
지에스이 (053050)	2,795	40	1.45	2,760	2,800	2,755	147,570	411,161,955
세동 (053060)	1,399	-28	-1.96	1,426	1,427	1,386	37,168	52,508,295
케이엔솔 (053080)	11,240	180	1.63	11,220	11,240	11,120	14,500	162,126,170
프리엠스 (053160)	8,090	90	1.13	8,000	8,250	8,000	23,403	189,260,875
금강철강 (053260)	4,915	480	10.82	4,425	5,480	4,355	7,014,130	35,625,184,307
구영테크 (053270)	2,245	-5	-.22	2,250	2,270	2,235	36,811	82,981,875
예스24 (053280)	3,905	5	.13	3,855	3,920	3,855	80,420	312,851,088
NE능률 (053290)	2,210	-15	-.67	2,300	2,300	2,175	28,546	63,011,787
한국정보인증 (053300)	7,150	160	2.29	7,170	7,220	7,030	407,915	2,911,935,700
이니텍 (053350)	9,830	10	.1	9,850	9,950	9,500	106,097	1,040,513,680
세코닉스 (053450)	5,860	0	0	5,890	5,900	5,820	37,506	219,802,320
웹케시 (053580)	14,440	750	5.48	13,700	14,440	13,700	102,400	1,447,135,770
프로텍 (053610)	28,900	400	1.4	28,750	29,500	28,650	28,089	814,254,200
태양 (053620)	6,660	110	1.68	6,560	6,680	6,550	2,943	19,544,265
삼보모터스 (053700)	4,185	25	.6	4,140	4,195	4,140	32,331	134,735,108
안랩 (053800)	61,600	800	1.32	60,800	62,600	60,800	45,991	2,848,858,550
경남제약 (053950)	615	-1	-.16	617	617	605	176,944	108,072,031
오상자이엘 (053980)	3,480	0	0	3,470	3,490	3,465	20,316	70,601,745
한국컴퓨터 (054040)	5,030	-20	-.4	5,050	5,090	5,010	21,296	107,280,070
농우바이오 (054050)	8,740	30	.34	8,650	8,780	8,650	32,772	286,008,165
삼진엘앤디 (054090)	816	-15	-1.81	831	831	815	53,957	44,305,879
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,550	20	.27	7,590	7,590	7,360	188,466	1,397,079,685
비츠로시스 (054220)	387	1	.26	387	391	360	931,192	353,593,084
팬스타엔터프라이즈 (054300)	889	54	6.47	835	919	835	3,263,938	2,872,591,805
케이피티유 (054410)	3,435	35	1.03	3,400	3,435	3,360	26,086	88,612,829
텔레칩스 (054450)	12,790	150	1.19	12,780	12,860	12,630	51,201	653,633,765
삼영엠텍 (054540)	15,930	3670	29.93	12,340	15,930	11,870	12,048,117	177,325,628,640
APS (054620)	4,720	-30	-.63	4,750	4,780	4,650	15,071	70,886,105
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,970	0	0	6,970	6,980	6,900	22,396	155,520,770
키이스트 (054780)	4,540	190	4.37	4,350	4,585	4,350	166,940	749,135,784
아이디스홀딩스 (054800)	12,010	-10	-.08	12,010	12,140	11,910	4,271	51,406,755
한컴위드 (054920)	4,645	95	2.09	4,610	4,700	4,575	526,736	2,448,700,720
유신 (054930)	22,650	150	.67	22,500	22,750	22,450	12,200	275,955,025
엑사이엔씨 (054940)	708	-7	-.98	715	717	701	73,623	52,164,920
제이브이엠 (054950)	33,300	50	.15	33,300	34,000	32,700	112,477	3,733,928,325
유진로봇 (056080)	10,820	160	1.5	10,800	11,200	10,640	1,791,731	19,609,770,560
시지메드텍 (056090)	1,087	4	.37	1,082	1,093	1,069	555,419	598,849,404
에스에프에이 (056190)	23,550	100	.43	23,550	23,800	23,200	68,018	1,593,404,875
코위버 (056360)	5,070	110	2.22	4,960	5,080	4,960	19,792	99,224,805
신화인터텍 (056700)	1,872	-10	-.53	1,870	1,885	1,851	149,949	279,246,896
CNT85 (056730)	757	10	1.34	740	760	740	13,987	10,500,453
YBM넷 (057030)	3,345	20	.6	3,300	3,350	3,285	13,287	44,181,748
옴니시스템 (057540)	848	13	1.56	839	853	838	317,965	269,160,963
티사이언티픽 (057680)	1,187	35	3.04	1,148	1,193	1,148	249,212	293,700,294
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,015	28	1.41	1,999	2,020	1,994	45,895	92,004,631
KNN (058400)	732	3	.41	729	736	728	89,773	65,690,928
한주에이알티 (058450)	1,118	-2	-.18	1,120	1,153	1,100	42,966	48,137,566
리노공업 (058470)	49,500	150	.3	49,500	50,700	49,200	494,919	24,566,386,925
에스피지 (058610)	27,550	0	0	28,150	28,350	27,400	323,836	9,011,813,150
엠게임 (058630)	5,900	-20	-.34	5,900	5,960	5,870	56,365	332,766,440
CMG제약 (058820)	1,923	8	.42	1,910	1,930	1,894	365,701	700,382,034
엠로 (058970)	42,750	500	1.18	42,650	43,050	42,350	56,283	2,405,702,025
미코 (059090)	16,040	560	3.62	15,880	16,250	15,310	554,939	8,881,107,650
아이컴포넌트 (059100)	5,580	-80	-1.41	5,660	5,700	5,540	24,562	137,486,220
아진엑스텍 (059120)	7,630	90	1.19	7,630	7,760	7,460	429,410	3,281,914,730
메타바이오메드 (059210)	6,520	120	1.88	6,310	6,600	6,230	1,336,584	8,597,597,730
해성에어로보틱스 (059270)	6,060	-20	-.33	6,100	6,170	6,000	132,212	802,702,335
인선이엔티 (060150)	4,830	30	.63	4,780	4,837	4,780	52,470	252,458,675
소니드 (060230)	450	8	1.81	443	455	430	432,071	190,976,274
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,430	550	4.27	13,260	13,490	13,120	617,264	8,238,228,060
뉴보텍 (060260)	1,579	12	.77	1,565	1,579	1,560	41,014	64,348,115
큐렉소 (060280)	8,770	80	.92	8,800	8,900	8,690	127,268	1,118,201,890
3S (060310)	1,767	9	.51	1,758	1,775	1,744	171,696	301,841,866
LS마린솔루션 (060370)	23,350	50	.21	23,350	23,450	22,650	376,245	8,687,819,875
동양에스텍 (060380)	1,855	428	29.99	1,434	1,855	1,425	2,794,307	4,838,986,406
국일신동 (060480)	1,735	13	.75	1,722	1,747	1,702	21,019	36,352,012
에스에이티 (060540)	1,310	5	.38	1,305	1,316	1,295	30,796	40,056,590
HC홈센타 (060560)	735	-4	-.54	739	742	732	53,881	39,608,339
드림어스컴퍼니 (060570)	1,895	46	2.49	1,849	1,925	1,831	98,166	184,863,754
씨티씨바이오 (060590)	7,100	20	.28	7,080	7,100	6,980	38,876	273,477,725
KH바텍 (060720)	13,370	0	0	13,400	13,400	13,070	347,806	4,594,102,050
영림원소프트랩 (060850)	6,690	-90	-1.33	6,720	6,820	6,690	11,273	75,703,025
DGP (060900)	1,042	11	1.07	1,054	1,054	1,031	14,966	15,608,602
알에프텍 (061040)	2,530	-5	-.2	2,535	2,555	2,500	66,574	168,238,665
화일약품 (061250)	1,209	5	.42	1,204	1,211	1,186	358,618	429,698,567
LB세미콘 (061970)	4,255	5	.12	4,300	4,345	4,210	355,153	1,518,591,585
한국첨단소재 (062970)	3,255	85	2.68	3,260	3,260	3,175	290,807	937,914,732
컴투스홀딩스 (063080)	21,650	500	2.36	21,550	21,750	21,250	8,734	187,966,050
서울옥션 (063170)	8,300	10	.12	8,290	8,350	8,110	93,724	774,191,325
SM Life Design (063440)	1,608	5	.31	1,603	1,645	1,603	78,654	127,871,230
NICE인프라 (063570)	4,460	-35	-.78	4,485	4,495	4,435	157,144	699,745,835
이엘피 (063760)	2,080	25	1.22	2,055	2,090	2,055	4,564	9,439,920
인크레더블버즈 (064090)	2,100	-40	-1.87	2,130	2,200	2,060	285,823	603,200,516
홈캐스트 (064240)	2,070	-45	-2.13	2,115	2,130	2,070	61,369	128,087,625
다날 (064260)	9,110	610	7.18	8,600	9,360	8,550	23,508,458	212,501,590,755
인텍플러스 (064290)	14,550	480	3.41	14,210	14,630	14,010	384,814	5,522,073,685
브리지텍 (064480)	5,130	90	1.79	5,070	5,140	5,010	50,907	258,409,005
테크엘 (064520)	2,030	0	0	2,030	2,030	2,020	1,537	3,118,550
바이오니아 (064550)	14,460	-170	-1.16	14,640	14,690	14,430	65,460	949,282,245
티씨케이 (064760)	116,100	3900	3.48	114,000	119,500	113,000	77,351	9,043,876,750
포니링크 (064800)	991	-13	-1.29	1,001	1,003	984	176,829	175,320,355
케이프 (064820)	12,300	1590	14.85	10,850	12,830	10,580	6,564,490	79,077,451,350
에프앤가이드 (064850)	8,600	110	1.3	8,490	8,630	8,450	48,525	416,024,730
지엔코 (065060)	866	0	0	866	879	866	47,096	40,932,384
탑엔지니어링 (065130)	3,555	-20	-.56	3,590	3,590	3,545	20,871	74,330,881
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	715	-3	-.42	711	725	681	80,306	57,344,827
신성델타테크 (065350)	59,500	500	.85	59,400	60,000	59,100	70,733	4,211,341,150
위세아이텍 (065370)	7,090	260	3.81	6,850	7,530	6,850	157,193	1,126,508,725
에스아이리소스 (065420)	286	-3	-1.04	289	296	280	426,284	122,545,332
이루온 (065440)	1,676	5	.3	1,671	1,685	1,655	142,567	238,426,494
빅텍 (065450)	3,940	55	1.42	3,890	3,965	3,880	208,139	816,863,789
오리엔트정공 (065500)	3,100	-55	-1.74	3,205	3,215	3,065	2,042,545	6,397,694,763
휴비츠 (065510)	8,510	-190	-2.18	8,610	8,710	8,460	124,814	1,065,317,560
와이어블 (065530)	1,403	16	1.15	1,387	1,406	1,386	113,319	158,403,601
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,360	135	3.2	4,225	4,495	4,205	48,590	212,758,940
안트로젠 (065660)	24,850	-350	-1.39	25,200	25,200	24,650	17,423	433,294,000
우주일렉트로 (065680)	37,400	300	.81	37,100	37,900	36,700	13,406	498,008,750
파커스 (065690)	1,093	-3	-.27	1,096	1,105	1,089	17,880	19,596,468
서호전기 (065710)	38,300	550	1.46	37,800	38,500	37,700	13,218	503,430,400
CS (065770)	980	-11	-1.11	991	999	970	77,971	76,843,450
웰크론 (065950)	2,055	5	.24	2,030	2,060	2,030	24,740	50,661,760
하츠 (066130)	4,865	0	0	4,865	4,895	4,840	16,082	78,203,110
큐에스아이 (066310)	7,870	160	2.08	7,790	7,950	7,750	27,124	213,478,110
체리부로 (066360)	813	6	.74	810	813	801	56,095	45,395,183
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,510	104	7.4	1,406	1,598	1,406	1,331,346	2,026,355,444
우수AMS (066590)	2,945	35	1.2	2,895	2,970	2,895	81,757	239,889,563
국보디자인 (066620)	22,050	-50	-.23	22,100	22,300	22,025	4,532	100,394,500
디티씨 (066670)	2,825	50	1.8	2,775	2,835	2,765	72,008	200,601,415
테라젠이텍스 (066700)	2,925	-5	-.17	2,930	2,935	2,890	24,441	71,140,707
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,820	310	12.35	2,995	3,260	2,710	3,658,717	11,055,958,612
손오공 (066910)	1,015	-4	-.39	1,017	1,034	1,008	769,127	783,987,093
한성크린텍 (066980)	1,217	-7	-.57	1,242	1,242	1,213	94,607	115,370,296
조이시티 (067000)	1,714	3	.18	1,712	1,780	1,712	68,068	117,114,064
이씨에스 (067010)	2,620	-20	-.76	2,665	2,665	2,610	19,965	52,386,655
대화제약 (067080)	14,530	290	2.04	14,240	14,530	14,170	59,166	849,787,820
SOOP (067160)	78,300	1000	1.29	77,000	78,300	77,000	48,880	3,802,349,650
오텍 (067170)	1,939	30	1.57	1,909	1,940	1,897	35,460	67,910,263
멀티캠퍼스 (067280)	33,200	50	.15	33,000	33,350	32,950	3,930	130,099,550
JW신약 (067290)	1,511	2	.13	1,509	1,525	1,507	60,662	91,959,955
하나마이크론 (067310)	16,900	1140	7.23	16,000	17,000	15,840	4,400,479	73,311,451,160
선바이오 (067370)	6,690	20	.3	6,670	6,700	6,520	3,816	25,167,170
아스트 (067390)	552	5	.91	547	555	543	606,352	331,546,101
엔브이에이치코리아 (067570)	2,320	0	0	2,325	2,340	2,315	85,305	198,449,038
HLB생명과학 (067630)	3,470	60	1.76	3,410	3,490	3,385	263,990	905,732,552
로지시스 (067730)	3,070	20	.66	3,070	3,135	3,000	22,692	69,254,058
세진티에스 (067770)	2,340	-60	-2.5	2,395	2,410	2,335	62,129	147,295,967
와이엔텍 (067900)	6,620	-40	-.6	6,660	6,670	6,560	24,671	163,429,535
이글루 (067920)	5,640	50	.89	5,630	5,680	5,600	42,593	240,227,745
도이치모터스 (067990)	4,940	0	0	5,000	5,000	4,935	34,453	170,892,755
팬엔터테인먼트 (068050)	2,195	-50	-2.23	2,250	2,265	2,155	1,095,075	2,386,629,278
케이웨더 (068100)	2,955	15	.51	2,970	3,010	2,940	17,018	50,554,120
다원시스 (068240)	6,860	-10	-.15	6,820	6,900	6,790	73,008	499,621,075
일신바이오 (068330)	1,720	-10	-.58	1,730	1,740	1,711	295,528	508,791,800
셀트리온제약 (068760)	54,100	200	.37	54,000	54,700	54,000	80,298	4,360,583,500
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,420	-210	-2.75	7,550	7,630	7,340	114,479	849,638,275
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,000	240	1.74	13,760	14,200	13,760	155,120	2,177,352,145
누리플랜 (069140)	2,670	0	0	2,670	2,720	2,600	85,987	228,518,107
유아이디 (069330)	1,175	20	1.73	1,155	1,183	1,155	19,808	23,119,081
엔텔스 (069410)	5,330	30	.57	5,350	5,400	5,290	23,737	126,280,410
에스텍 (069510)	14,870	260	1.78	14,570	14,970	14,570	9,493	140,715,640
빛과전자 (069540)	898	0	0	893	905	889	293,943	263,309,680
엑시온그룹 (069920)	1,923	-46	-2.34	1,945	1,990	1,890	230,109	444,819,814
엑스큐어 (070300)	1,287	26	2.06	1,231	1,296	1,220	432,644	543,079,647
한솔인티큐브 (070590)	1,850	8	.43	1,837	1,850	1,812	43,273	79,068,335
인피니트헬스케어 (071200)	6,100	10	.16	6,090	6,190	6,090	27,985	171,479,290
로체시스템즈 (071280)	12,940	370	2.94	12,570	12,970	12,570	51,594	663,626,510
에이테크솔루션 (071670)	6,130	90	1.49	6,040	6,150	6,030	15,678	95,324,955
캐스텍코리아 (071850)	1,719	19	1.12	1,700	1,720	1,700	20,975	35,964,288
중앙백신 (072020)	9,810	60	.62	9,750	9,840	9,740	7,292	71,448,870
우리산업홀딩스 (072470)	3,305	5	.15	3,330	3,330	3,265	39,087	128,589,145
율호 (072770)	1,249	63	5.31	1,192	1,282	1,162	1,698,401	2,073,410,199
메가스터디 (072870)	11,370	0	0	11,370	11,450	11,350	23,814	271,399,545
빛샘전자 (072950)	5,400	30	.56	5,370	5,400	5,250	20,861	110,994,555
에이치시티 (072990)	11,470	250	2.23	11,740	11,830	11,270	113,641	1,308,347,935
케이에스피 (073010)	7,400	480	6.94	6,960	7,680	6,740	7,826,972	57,034,050,695
엘엠에스 (073110)	6,300	40	.64	6,270	6,340	6,240	7,643	47,965,640
듀오백 (073190)	1,986	4	.2	1,966	2,020	1,966	15,599	30,878,918
이노와이어리스 (073490)	21,100	-200	-.94	21,300	21,400	21,050	17,534	370,883,475
에프알텍 (073540)	2,600	-35	-1.33	2,600	2,600	2,495	94,569	240,147,595
우리손에프앤지 (073560)	1,570	7	.45	1,563	1,573	1,553	124,482	195,004,343
리튬포어스 (073570)	1,286	71	5.84	1,205	1,444	1,189	4,765,240	6,397,648,134
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,035	7	.68	1,028	1,041	1,023	59,187	60,911,200
원익QnC (074600)	19,550	1550	8.61	18,310	19,730	18,270	1,096,570	21,181,048,165
플랜티넷 (075130)	2,985	60	2.05	2,935	2,990	2,910	140,535	415,738,433
동국알앤에스 (075970)	2,350	-5	-.21	2,355	2,370	2,300	108,600	253,568,664
웰크론한텍 (076080)	1,625	13	.81	1,659	1,659	1,585	71,918	115,593,978
해성옵틱스 (076610)	582	-14	-2.35	596	641	574	1,522,440	911,560,915
덕산하이메탈 (077360)	4,785	30	.63	4,755	4,795	4,715	562,079	2,672,454,725
LS증권 (078020)	5,660	310	5.79	5,460	5,700	5,360	664,467	3,692,533,230
유비쿼스홀딩스 (078070)	10,250	-20	-.19	10,270	10,300	10,150	35,518	364,311,970
국일제지 (078130)	472	1	.21	470	476	470	763,109	360,508,865
대봉엘에스 (078140)	13,670	0	0	13,650	13,790	13,640	24,502	336,316,405
HB테크놀러지 (078150)	1,984	4	.2	1,984	2,010	1,963	621,673	1,232,467,872
메디포스트 (078160)	12,250	-50	-.41	12,200	12,360	11,890	91,040	1,098,631,160
컴투스 (078340)	40,050	0	0	40,000	40,450	40,000	31,620	1,271,279,875
한양디지텍 (078350)	10,750	520	5.08	10,250	11,100	10,200	444,898	4,778,181,225
휴림에이텍 (078590)	470	1	.21	468	474	466	141,272	66,321,733
대주전자재료 (078600)	68,300	-300	-.44	68,500	68,700	67,900	61,597	4,201,869,650
엔에스이엔엠 (078860)	1,381	0	0	1,381	1,392	1,358	33,726	46,105,218
가온그룹 (078890)	3,520	45	1.29	3,455	3,530	3,455	47,082	164,876,755
와토스코리아 (079000)	5,530	-20	-.36	5,550	5,550	5,490	4,448	24,519,330
한창산업 (079170)	7,770	-30	-.38	7,820	7,900	7,670	23,666	184,435,560
케스피온 (079190)	455	-15	-3.19	470	470	455	78,983	36,785,486
제우스 (079370)	13,070	20	.15	13,180	13,280	12,800	196,377	2,576,818,680
서산 (079650)	1,710	65	3.95	1,648	1,715	1,648	12,891	21,774,917
디이엔티 (079810)	6,130	-20	-.33	6,150	6,190	6,070	75,995	465,202,920
가비아 (079940)	29,400	2750	10.32	26,650	29,700	26,650	457,403	13,275,086,800
인베니아 (079950)	667	18	2.77	649	667	649	54,294	35,932,429
동양이엔피 (079960)	22,900	300	1.33	22,400	22,900	22,400	19,679	445,995,975
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,430	120	1.9	6,310	6,440	6,250	31,719	201,897,995
모두투어 (080160)	12,260	190	1.57	12,200	12,380	12,150	80,924	991,553,410
제주반도체 (080220)	18,130	40	.22	18,080	18,200	17,740	1,235,125	22,236,169,495
모다이노칩 (080420)	2,160	-15	-.69	2,175	2,210	2,150	51,862	112,325,235
성창오토텍 (080470)	4,470	90	2.05	4,450	4,495	4,370	30,435	135,255,696
오디텍 (080520)	3,210	40	1.26	3,170	3,210	3,170	11,221	35,867,385
코디 (080530)	1,315	-5	-.38	1,337	1,337	1,314	25,603	33,738,170
오킨스전자 (080580)	7,220	190	2.7	7,040	7,280	7,030	354,642	2,535,964,845
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,250	40	1.25	3,225	3,280	3,205	98,833	321,217,425
쎄크 (081180)	9,390	0	0	9,350	9,410	9,170	24,969	231,888,120
성우전자 (081580)	2,910	0	0	2,950	2,980	2,900	28,043	82,004,755
옵트론텍 (082210)	1,908	-1	-.05	1,900	1,913	1,870	89,302	169,009,265
젬백스 (082270)	57,100	600	1.06	54,600	58,300	54,600	238,592	13,695,966,700
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,530	-170	-2.21	7,700	7,940	7,500	636,152	4,844,339,995
우리바이오 (082850)	2,460	0	0	2,450	2,480	2,445	495,617	1,218,632,284
비츠로셀 (082920)	28,700	150	.53	28,850	29,500	28,400	122,177	3,527,619,600
엘오티베큠 (083310)	12,400	0	0	12,420	12,650	12,320	189,364	2,356,568,235
GST (083450)	21,350	400	1.91	21,050	21,500	20,800	265,655	5,614,501,825
이엠앤아이 (083470)	978	37	3.93	941	980	939	190,531	182,742,816
에프엔에스테크 (083500)	12,000	570	4.99	11,430	12,100	11,400	71,923	846,650,000
케이엠 (083550)	3,205	35	1.1	3,170	3,220	3,165	30,665	97,850,760
인콘 (083640)	327	5	1.55	323	329	322	240,754	78,443,827
비에이치아이 (083650)	52,600	-1100	-2.05	54,300	55,000	51,800	815,180	43,132,025,950
CSA 코스믹 (083660)	770	36	4.9	725	791	723	1,081,687	821,276,873
CG인바이츠 (083790)	1,781	12	.68	1,768	1,791	1,699	332,886	574,801,332
아바코 (083930)	14,050	90	.64	14,000	14,200	13,980	69,885	982,761,035
휴온스글로벌 (084110)	45,900	-1300	-2.75	47,200	47,200	45,750	25,907	1,196,069,900
수성웹툰 (084180)	4,080	-420	-9.33	4,550	4,550	4,080	257,163	1,093,532,048
유진테크 (084370)	49,800	700	1.43	49,700	50,500	48,650	182,212	9,060,149,200
유비온 (084440)	1,062	8	.76	1,059	1,074	1,055	68,048	72,095,303
랩지노믹스 (084650)	2,310	40	1.76	2,270	2,315	2,265	445,332	1,023,176,149
팅크웨어 (084730)	8,230	10	.12	8,250	8,280	8,130	31,729	259,742,455
아이티엠반도체 (084850)	11,800	-180	-1.5	11,920	11,950	11,690	48,173	568,971,910
헬릭스미스 (084990)	6,380	-290	-4.35	6,670	6,670	6,220	802,681	5,081,761,065
차바이오텍 (085660)	11,210	80	.72	11,110	11,260	11,050	151,204	1,686,609,325
뉴프렉스 (085670)	5,650	-20	-.35	5,680	5,720	5,510	209,289	1,171,087,085
알티캐스트 (085810)	652	3	.46	649	666	641	157,844	102,817,543
네오티스 (085910)	3,105	-5	-.16	3,120	3,152	3,105	16,865	52,706,293
바이오톡스텍 (086040)	3,275	75	2.34	3,200	3,285	3,200	53,519	174,362,275
진바이오텍 (086060)	4,455	35	.79	4,440	4,495	4,365	53,461	235,919,960
유니테스트 (086390)	19,270	-160	-.82	19,430	19,830	18,620	695,515	13,329,571,380
동국제약 (086450)	18,470	790	4.47	17,670	18,750	17,600	807,977	14,919,212,700
에코프로 (086520)	49,200	-400	-.81	49,350	49,550	48,300	736,840	36,032,429,325
비엠티 (086670)	12,360	190	1.56	12,170	12,540	12,160	53,540	658,535,875
선진뷰티사이언스 (086710)	10,770	-30	-.28	10,850	10,870	10,640	26,005	279,146,595
바이오솔루션 (086820)	9,150	-260	-2.76	9,470	9,530	9,100	60,196	555,421,270
이수앱지스 (086890)	5,470	10	.18	5,470	5,540	5,420	63,202	345,063,520
메디톡스 (086900)	121,900	100	.08	121,500	122,100	121,100	33,704	4,098,783,050
MDS테크 (086960)	1,424	0	0	1,405	1,433	1,403	978,365	1,386,399,019
쇼박스 (086980)	2,800	40	1.45	2,765	2,810	2,765	148,711	414,590,687
펩트론 (087010)	295,000	-1000	-.34	295,500	297,500	290,000	112,398	32,978,386,750
모바일어플라이언스 (087260)	1,968	-1	-.05	1,973	1,982	1,941	82,317	161,435,750
픽셀플러스 (087600)	6,660	0	0	6,600	6,690	6,560	4,632	30,591,440
동아엘텍 (088130)	3,900	50	1.3	3,850	3,920	3,835	180,996	701,064,659
쏘닉스 (088280)	2,295	-55	-2.34	2,395	2,395	2,285	52,913	122,458,299
이원컴포텍 (088290)	1,037	-8	-.77	1,045	1,045	1,027	29,358	30,288,602
유라클 (088340)	17,350	190	1.11	17,160	17,350	17,090	44,212	762,037,950
이녹스 (088390)	10,820	0	0	10,850	10,980	10,620	43,442	467,126,330
에이스테크 (088800)	2,220	-15	-.67	2,235	2,270	2,200	35,040	78,287,043
동우팜투테이블 (088910)	2,145	-5	-.23	2,150	2,170	2,145	13,783	29,721,513
켐트로닉스 (089010)	28,250	300	1.07	28,200	28,450	27,500	189,221	5,294,848,175
테크윙 (089030)	40,900	150	.37	41,300	42,000	40,400	633,715	26,042,770,500
넥스턴바이오 (089140)	2,395	40	1.7	2,355	2,410	2,350	38,699	92,054,370
케이씨티 (089150)	4,370	125	2.94	4,295	4,500	4,205	2,285,168	10,031,808,460
THE E&M (089230)	1,062	32	3.11	1,060	1,117	1,050	53,986	58,029,439
KT나스미디어 (089600)	14,710	90	.62	14,790	14,800	14,620	6,038	88,626,615
제이티 (089790)	4,015	40	1.01	4,000	4,050	3,985	18,874	75,679,837
유비벨록스 (089850)	5,960	60	1.02	5,950	6,010	5,810	63,206	374,013,880
코세스 (089890)	11,920	-160	-1.32	12,060	12,600	11,630	141,283	1,701,284,910
브이엠 (089970)	13,770	-250	-1.78	14,050	14,200	13,400	155,704	2,128,204,460
상아프론테크 (089980)	18,340	470	2.63	17,870	18,470	17,870	67,319	1,228,846,980
아이윈 (090150)	747	15	2.05	732	771	729	74,227	55,508,725
로보스타 (090360)	29,800	600	2.05	29,600	30,250	29,300	173,208	5,170,816,425
덕신이피씨 (090410)	1,472	-2	-.14	1,474	1,481	1,459	124,113	182,287,020
제이스텍 (090470)	3,625	-10	-.28	3,635	3,685	3,565	28,661	104,351,965
휴림로봇 (090710)	2,995	315	11.75	2,715	3,130	2,690	52,502,161	156,365,209,618
현대이지웰 (090850)	6,350	90	1.44	6,280	6,470	6,260	80,984	516,068,480
이엠텍 (091120)	9,750	0	0	9,700	9,870	9,640	33,250	323,686,850
S&K폴리텍 (091340)	2,425	5	.21	2,420	2,445	2,400	51,076	123,408,650
한울소재과학 (091440)	2,180	95	4.56	2,065	2,220	2,050	99,272	212,340,837
상신이디피 (091580)	9,960	30	.3	9,860	10,060	9,750	55,142	544,802,575
남화토건 (091590)	4,090	0	0	4,090	4,090	4,035	11,775	48,044,405
파트론 (091700)	6,480	40	.62	6,420	6,490	6,420	98,980	639,537,355
나노캠텍 (091970)	590	7	1.2	583	650	583	441,329	272,926,196
아미코젠 (092040)	3,920	85	2.22	3,835	3,950	3,780	212,630	825,928,365
디엔에프 (092070)	13,720	430	3.24	13,700	14,030	13,290	48,129	663,112,980
이크레더블 (092130)	17,310	20	.12	17,290	17,350	17,200	9,310	161,047,765
서울바이오시스 (092190)	2,870	-5	-.17	2,875	2,910	2,850	22,760	65,330,430
현우산업 (092300)	3,005	-35	-1.15	3,065	3,085	2,995	346,584	1,052,838,788
한라IMS (092460)	18,530	970	5.52	17,580	18,710	17,290	1,636,892	29,863,567,330
앤씨앤 (092600)	594	7	1.19	587	597	577	25,600	15,014,720
네오팜 (092730)	21,200	-500	-2.3	21,700	21,700	20,950	205,821	4,375,022,800
엑시콘 (092870)	11,720	210	1.82	11,610	12,200	11,500	430,499	5,079,395,640
빅솔론 (093190)	5,750	-60	-1.03	5,770	5,830	5,750	9,147	52,811,375
케이아이엔엑스 (093320)	90,800	3700	4.25	88,500	93,300	88,500	63,747	5,820,338,900
풍강 (093380)	2,940	20	.68	2,920	2,980	2,890	8,174	24,124,720
매커스 (093520)	25,250	1400	5.87	24,150	25,300	23,700	368,804	9,059,689,600
케이알엠 (093640)	4,305	-110	-2.49	4,450	4,460	4,100	54,337	234,143,105
서원인텍 (093920)	5,640	30	.53	5,610	5,660	5,550	9,292	52,166,450
동운아나텍 (094170)	18,330	30	.16	18,260	18,600	18,180	57,652	1,055,281,260
칩스앤미디어 (094360)	16,330	300	1.87	16,300	16,470	16,110	80,361	1,307,736,325
갤럭시아머니트리 (094480)	10,910	290	2.73	10,630	10,930	10,590	517,155	5,552,651,415
일진파워 (094820)	11,290	50	.44	11,240	11,290	11,060	76,267	852,052,850
슈프리마에이치큐 (094840)	6,870	-50	-.72	6,920	6,970	6,830	23,084	158,829,350
참좋은여행 (094850)	7,150	120	1.71	7,030	7,150	7,010	99,778	708,312,680
네오리진 (094860)	1,040	4	.39	1,034	1,071	1,006	67,836	71,269,954
푸른기술 (094940)	8,320	10	.12	8,380	8,540	8,300	239,172	2,006,251,345
제이엠티 (094970)	2,815	-55	-1.92	2,865	2,865	2,765	196,588	551,030,744
이엠코리아 (095190)	2,080	80	4	2,000	2,080	1,994	201,315	410,838,691
웨이브일렉트로 (095270)	5,940	550	10.2	5,530	6,180	5,530	530,933	3,140,050,730
ISC (095340)	68,500	800	1.18	68,300	69,800	67,900	163,382	11,235,222,200
미래나노텍 (095500)	9,690	0	0	9,710	9,840	9,500	235,533	2,273,016,795
테스 (095610)	32,450	1450	4.68	32,300	33,050	31,500	422,856	13,657,093,150
네오위즈 (095660)	25,250	350	1.41	24,850	25,350	24,800	71,862	1,809,587,750
제넥신 (095700)	5,560	-20	-.36	5,540	5,590	5,440	190,065	1,045,689,530
에스에너지 (095910)	1,635	-10	-.61	1,650	1,673	1,620	44,988	73,462,992
크레버스 (096240)	12,900	70	.55	12,830	12,920	12,810	25,170	323,671,970
와이즈넛 (096250)	13,620	220	1.64	13,420	13,680	13,420	35,835	486,549,705
대창솔루션 (096350)	559	31	5.87	529	579	514	12,222,911	6,694,935,634
씨젠 (096530)	25,900	0	0	25,800	26,000	25,800	139,381	3,609,009,424
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	650	0	0	653	655	644	135,793	87,984,307
에이루트 (096690)	1,685	5	.3	1,680	1,687	1,656	35,962	59,951,274
엘디티 (096870)	3,230	70	2.22	3,160	3,300	3,160	19,980	64,583,510
에코볼트 (097780)	934	6	.65	928	938	914	54,043	49,925,633
윈팩 (097800)	508	40	8.55	526	608	502	36,476,173	20,763,231,144
효성오앤비 (097870)	6,580	20	.3	6,530	6,590	6,530	17,641	115,661,115
한텍 (098070)	48,850	-150	-.31	49,250	50,300	47,950	224,927	11,024,630,450
마이크로컨텍솔 (098120)	17,350	-610	-3.4	17,960	17,990	17,100	248,148	4,304,888,480
고영 (098460)	15,400	130	.85	15,450	15,700	15,210	1,283,650	19,867,663,320
에스티오 (098660)	1,980	-30	-1.49	2,015	2,040	1,951	21,496	42,764,406
아이센스 (099190)	16,880	-110	-.65	17,000	17,030	16,860	77,831	1,316,897,380
SDN (099220)	1,230	0	0	1,230	1,233	1,214	163,868	200,308,666
쎄트렉아이 (099320)	52,400	1000	1.95	51,800	53,200	51,700	56,712	2,973,179,250
브레인즈컴퍼니 (099390)	5,590	110	2.01	5,490	5,590	5,440	12,595	69,846,070
동방선기 (099410)	6,180	430	7.48	5,930	6,410	5,790	7,340,837	44,897,503,555
바이오플러스 (099430)	6,160	10	.16	6,160	6,240	6,060	557,486	3,422,757,620
스맥 (099440)	4,400	20	.46	4,425	4,560	4,345	3,940,234	17,394,374,859
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,390	40	.23	17,550	17,580	17,360	5,034	87,870,240
인지소프트 (100030)	18,810	-110	-.58	18,920	18,920	18,670	8,118	152,594,990
뷰웍스 (100120)	20,400	0	0	20,400	20,400	20,150	22,041	446,256,225
동국S&C (100130)	2,375	30	1.28	2,345	2,375	2,325	44,189	103,834,418
머큐리 (100590)	3,240	0	0	3,240	3,250	3,215	39,307	126,962,375
서암기계공업 (100660)	3,700	0	0	3,705	3,720	3,655	37,392	137,839,124
세운메디칼 (100700)	2,635	-10	-.38	2,670	2,670	2,615	47,015	123,646,610
미래에셋벤처투자 (100790)	7,060	460	6.97	6,620	7,110	6,530	494,592	3,388,667,920
KS인더스트리 (101000)	2,350	-20	-.84	2,350	2,375	2,230	1,770,811	4,089,933,673
월덱스 (101160)	22,850	50	.22	23,100	23,100	22,550	61,021	1,389,977,125
우림피티에스 (101170)	5,330	-20	-.37	5,350	5,410	5,260	98,911	528,704,855
씨큐브 (101240)	4,485	90	2.05	4,395	4,485	4,390	46,771	207,520,250
모베이스 (101330)	3,345	30	.9	3,315	3,370	3,295	97,646	324,481,508
에코앤드림 (101360)	20,150	-150	-.74	20,300	20,400	19,990	96,515	1,940,721,070
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	335	-2	-.59	337	340	330	483,843	160,830,888
에스앤에스텍 (101490)	49,400	-1000	-1.98	51,200	52,000	48,700	334,707	16,671,866,075
하이드로리튬 (101670)	2,450	180	7.93	2,220	2,740	2,205	11,497,201	29,133,306,877
한국정밀기계 (101680)	2,315	90	4.04	2,230	2,390	2,225	89,017	207,500,050
위메이드맥스 (101730)	6,970	10	.14	6,910	7,040	6,910	34,202	238,742,230
인화정공 (101930)	55,700	1200	2.2	54,500	56,100	53,900	18,128	994,821,600
우양에이치씨 (101970)	18,700	800	4.47	17,900	19,140	17,280	62,855	1,176,885,800
어보브반도체 (102120)	12,090	370	3.16	11,790	12,820	11,650	1,540,691	18,939,533,070
케이옥션 (102370)	4,490	-20	-.44	4,540	4,540	4,405	183,363	823,138,786
이엔에프테크놀로지 (102710)	44,250	2750	6.63	43,250	45,200	43,250	462,057	20,409,620,425
코오롱생명과학 (102940)	33,400	-600	-1.76	34,000	34,650	32,600	62,859	2,089,620,450
에스앤더블류 (103230)	5,340	460	9.43	4,855	5,360	4,755	506,975	2,582,317,257
우양 (103840)	4,540	20	.44	4,525	4,605	4,380	869,994	3,912,232,175
대성파인텍 (104040)	1,249	24	1.96	1,205	1,253	1,205	621,747	771,446,729
NHN벅스 (104200)	3,250	10	.31	3,240	3,250	3,195	70,000	225,164,275
디와이피엔에프 (104460)	16,040	140	.88	15,870	16,080	15,810	28,777	458,910,970
티케이케미칼 (104480)	1,770	38	2.19	1,721	1,770	1,721	208,225	364,615,856
코렌텍 (104540)	5,500	0	0	5,540	5,540	5,460	18,800	103,292,810
노랑풍선 (104620)	6,330	-30	-.47	6,360	6,430	6,250	362,190	2,294,986,865
원익머트리얼즈 (104830)	25,700	700	2.8	25,300	25,850	24,800	209,796	5,331,690,200
케이엔더블유 (105330)	4,250	0	0	4,250	4,285	4,200	27,294	115,169,970
엣지파운드리 (105550)	2,370	55	2.38	2,320	2,445	2,270	581,344	1,375,950,500
디케이락 (105740)	10,280	40	.39	10,280	10,370	10,060	374,723	3,825,108,965
포스뱅크 (105760)	6,100	20	.33	6,090	6,170	6,090	19,827	121,501,350
케이이엠텍 (106080)	1,787	-83	-4.44	1,840	1,855	1,770	135,313	241,791,949
하이텍팜 (106190)	13,120	-30	-.23	13,220	13,340	13,090	33,332	439,923,680
파인테크닉스 (106240)	1,154	8	.7	1,134	1,170	1,134	69,657	79,882,308
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	25,550	200	.79	25,000	26,350	24,350	135,582	3,420,500,825
한중엔시에스 (107640)	34,500	100	.29	34,100	35,400	33,600	138,126	4,725,422,625
톱텍 (108230)	4,745	85	1.82	4,670	4,745	4,665	99,126	467,769,315
대양전기공업 (108380)	29,600	100	.34	29,600	30,100	29,000	190,676	5,642,028,950
로보티즈 (108490)	96,800	200	.21	98,800	100,400	95,900	868,623	84,625,465,800
셀바스AI (108860)	13,390	60	.45	13,410	13,530	13,300	96,989	1,296,746,800
옵티시스 (109080)	8,920	0	0	8,930	9,070	8,790	16,954	151,614,380
에스와이 (109610)	3,415	-15	-.44	3,430	3,445	3,395	192,220	656,607,561
씨싸이트 (109670)	6,780	50	.74	6,800	6,900	6,780	3,465	23,678,110
디에스케이 (109740)	8,850	360	4.24	8,500	8,960	8,490	455,381	3,970,933,835
진매트릭스 (109820)	2,430	-10	-.41	2,440	2,440	2,415	24,511	59,500,195
동일금속 (109860)	8,220	120	1.48	8,100	8,450	8,100	2,416	19,917,700
AP헬스케어 (109960)	371	10	2.77	360	377	358	993,437	365,351,420
전진바이오팜 (110020)	2,815	15	.54	2,800	2,855	2,760	24,728	69,080,536
크리스에프앤씨 (110790)	4,640	-85	-1.8	4,680	4,725	4,635	11,938	55,562,405
디아이티 (110990)	13,410	1070	8.67	12,500	13,550	12,210	468,458	6,099,394,370
남화산업 (111710)	4,800	20	.42	4,780	4,830	4,775	1,542	7,407,205
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,100	-50	-.18	28,050	28,700	27,600	68,439	1,927,198,850
와이씨켐 (112290)	20,600	300	1.48	20,500	20,800	20,200	61,795	1,264,983,250
디젠스 (113810)	801	-8	-.99	809	819	795	242,943	195,020,581
강원에너지 (114190)	11,830	170	1.46	11,680	12,020	11,680	256,228	3,034,862,940
그린생명과학 (114450)	2,740	40	1.48	2,730	2,765	2,610	170,858	463,034,165
폴라리스우노 (114630)	506	-1	-.2	507	508	502	43,082	21,759,092
한솔아이원스 (114810)	9,990	-110	-1.09	10,060	10,250	9,950	232,617	2,334,523,130
아이패밀리에스씨 (114840)	23,900	-650	-2.65	25,000	25,000	23,650	99,330	2,395,333,800
휴맥스 (115160)	1,007	4	.4	1,004	1,014	997	47,402	47,615,526
큐리언트 (115180)	12,150	-530	-4.18	12,680	13,040	11,930	150,337	1,872,979,960
인포바인 (115310)	82,700	1700	2.1	82,400	85,000	80,800	25,173	2,084,869,300
우리넷 (115440)	6,730	130	1.97	6,600	6,800	6,600	91,838	616,752,220
HLB테라퓨틱스 (115450)	3,050	10	.33	3,015	3,055	3,000	184,425	559,237,315
씨유메디칼 (115480)	624	1	.16	623	660	623	186,842	118,804,498
케이씨에스 (115500)	9,590	120	1.27	9,760	9,830	9,560	64,084	619,298,680
씨엔플러스 (115530)	429	4	.94	425	444	422	224,464	96,198,961
스타플렉스 (115570)	3,045	100	3.4	2,945	3,050	2,945	28,635	85,391,400
이미지스 (115610)	840	-7	-.83	848	848	831	103,009	86,439,613
알파칩스 (117670)	6,310	-100	-1.56	6,600	6,600	6,310	11,124	71,192,230
티로보틱스 (117730)	11,720	220	1.91	11,980	12,220	11,630	407,874	4,842,201,020
모트렉스 (118990)	9,130	100	1.11	9,080	9,130	9,020	24,214	219,823,190
포메탈 (119500)	3,060	40	1.32	3,025	3,060	3,020	49,964	151,822,002
인터로조 (119610)	20,050	-450	-2.2	20,700	20,700	19,970	51,335	1,035,778,680
아이텍 (119830)	6,540	500	8.28	6,050	6,650	6,050	876,861	5,622,821,575
지엔씨에너지 (119850)	34,750	3250	10.32	31,800	35,150	31,550	755,062	25,451,211,125
대정화금 (120240)	13,160	-10	-.08	13,120	13,220	13,100	9,406	123,459,800
골프존홀딩스 (121440)	5,480	60	1.11	5,420	5,500	5,420	64,969	355,109,920
나노신소재 (121600)	53,800	-1000	-1.82	54,400	54,800	53,500	38,172	2,055,057,350
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	852	-11	-1.27	863	866	840	122,146	103,725,204
에스디시스템 (121890)	1,586	-10	-.63	1,627	1,627	1,564	47,656	74,923,265
제노레이 (122310)	5,250	20	.38	5,270	5,300	5,170	13,754	71,523,840
삼기 (122350)	1,421	-11	-.77	1,444	1,444	1,410	93,569	132,644,269
KX (122450)	4,055	45	1.12	4,040	4,080	3,990	57,674	232,365,365
예스티 (122640)	18,310	150	.83	18,290	18,560	18,130	58,659	1,076,082,105
서진오토모티브 (122690)	1,890	35	1.89	1,856	1,895	1,855	12,322	23,005,712
와이지엔터테인먼트 (122870)	100,400	1200	1.21	100,200	100,800	98,700	139,859	13,983,926,150
와이솔 (122990)	5,960	70	1.19	5,890	5,990	5,880	67,768	402,969,885
아이윈플러스 (123010)	796	21	2.71	773	805	773	113,197	89,069,159
엠에스오토텍 (123040)	2,425	65	2.75	2,365	2,425	2,365	104,930	251,829,261
제닉 (123330)	27,600	-1200	-4.17	28,800	28,800	27,000	116,247	3,197,591,100
코리아에프티 (123410)	7,030	-100	-1.4	7,140	7,220	6,980	696,775	4,952,250,365
위메이드플레이 (123420)	9,950	40	.4	9,930	10,060	9,860	31,884	316,780,080
이엠넷 (123570)	2,290	10	.44	2,280	2,300	2,270	13,604	31,089,680
알톤 (123750)	1,668	0	0	1,668	1,679	1,668	24,325	40,640,844
뉴온 (123840)	1,140	-23	-1.98	1,175	1,175	1,140	13,734	15,836,936
아나패스 (123860)	19,590	220	1.14	19,200	19,690	19,200	37,096	721,354,900
아이티센글로벌 (124500)	18,830	40	.21	18,600	19,210	18,250	483,801	9,075,063,845
태웅로직스 (124560)	3,235	55	1.73	3,175	3,235	3,150	382,854	1,227,028,491
티씨머티리얼즈 (125020)	4,715	50	1.07	4,665	4,725	4,630	94,263	440,580,255
아모그린텍 (125210)	7,000	0	0	7,070	7,080	6,950	59,324	415,568,380
한라캐스트 (125490)	5,610	100	1.81	5,520	5,700	5,350	3,801,004	21,200,718,915
비나텍 (126340)	51,000	4350	9.32	49,300	52,000	48,700	344,726	17,434,776,250
BGF에코머티리얼즈 (126600)	2,955	-5	-.17	2,965	2,965	2,920	42,515	125,186,724
화신정공 (126640)	1,327	10	.76	1,317	1,330	1,315	124,616	164,488,364
하이비젼시스템 (126700)	15,570	190	1.24	15,400	15,580	15,230	49,549	763,918,025
코칩 (126730)	13,770	1480	12.04	13,510	13,970	13,060	716,921	9,720,409,150
제이엔케이글로벌 (126880)	4,360	5	.11	4,355	4,420	4,340	117,441	513,244,665
제이에스링크 (127120)	17,560	650	3.84	16,930	17,680	16,930	192,592	3,321,675,995
아시아경제 (127710)	1,090	-10	-.91	1,090	1,123	1,090	8,571	9,412,754
화인써키트 (127980)	6,320	-40	-.63	6,490	6,490	6,200	21,454	135,265,800
에코캡 (128540)	1,882	-25	-1.31	1,908	1,931	1,872	89,777	169,689,551
피제이메탈 (128660)	2,930	0	0	2,930	2,940	2,895	50,843	147,956,538
앱코 (129890)	1,129	-16	-1.4	1,145	1,161	1,119	2,026,084	2,293,197,254
대성하이텍 (129920)	4,540	85	1.91	4,455	4,600	4,400	36,972	166,159,680
GH신소재 (130500)	2,700	30	1.12	2,670	2,710	2,645	38,964	104,620,555
나이스디앤비 (130580)	5,650	190	3.48	5,460	5,740	5,460	42,369	239,560,400
티피씨글로벌 (130740)	1,752	23	1.33	1,729	1,760	1,715	4,129	7,182,704
옵투스제약 (131030)	8,290	30	.36	8,310	8,410	8,130	97,252	802,001,020
시큐브 (131090)	4,150	0	0	4,150	4,190	4,125	9,875	40,979,022
티엔엔터테인먼트 (131100)	1,604	44	2.82	1,560	1,607	1,550	34,806	54,717,657
딜리 (131180)	958	11	1.16	955	959	944	6,687	6,373,326
대한과학 (131220)	4,910	10	.2	4,900	4,925	4,845	12,885	63,155,817
티에스이 (131290)	40,650	700	1.75	40,500	40,950	40,050	63,117	2,555,758,100
알서포트 (131370)	2,970	5	.17	2,935	2,980	2,930	48,855	144,348,230
이브이첨단소재 (131400)	2,070	40	1.97	2,020	2,220	2,000	3,344,285	7,053,966,105
파인텍 (131760)	930	18	1.97	918	930	910	272,238	249,553,844
두산테스나 (131970)	37,850	850	2.3	37,700	37,900	36,800	450,508	16,902,713,925
메가엠디 (133750)	2,005	10	.5	1,980	2,015	1,977	37,283	74,519,195
이퓨쳐 (134060)	4,445	0	0	4,445	4,555	4,445	3,870	17,232,285
탑코미디어 (134580)	2,405	55	2.34	2,350	2,485	2,320	248,983	597,295,055
원일티엔아이 (136150)	22,800	-400	-1.72	23,550	23,550	22,500	52,861	1,212,117,925
아셈스 (136410)	10,580	-110	-1.03	10,700	10,700	10,430	31,078	327,445,710
하림 (136480)	3,005	0	0	3,005	3,020	2,995	290,558	873,826,933
윈스테크넷 (136540)	12,890	360	2.87	12,640	12,900	12,510	29,965	379,395,805
나래나노텍 (137080)	3,275	0	0	3,255	3,300	3,240	4,703	15,435,235
피엔티 (137400)	38,100	200	.53	37,750	38,150	37,400	102,075	3,854,158,000
넥스트아이 (137940)	361	-3	-.82	364	365	360	141,674	51,397,196
제이씨케미칼 (137950)	3,630	40	1.11	3,570	3,635	3,560	45,222	162,471,255
신진에스엠 (138070)	2,225	-10	-.45	2,250	2,265	2,155	63,214	138,929,465
오이솔루션 (138080)	10,140	-160	-1.55	10,370	10,590	9,990	53,722	546,436,120
협진 (138360)	809	16	2.02	793	813	789	203,251	162,418,268
나이벡 (138610)	25,700	-700	-2.65	26,400	26,450	25,450	80,948	2,086,101,525
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,400	5	.21	2,395	2,430	2,375	11,723	28,138,240
서플러스글로벌 (140070)	2,530	20	.8	2,510	2,535	2,470	77,160	192,664,830
메지온 (140410)	50,700	-2600	-4.88	52,700	52,800	50,000	290,100	14,789,271,700
카티스 (140430)	2,305	-5	-.22	2,310	2,335	2,295	15,788	36,424,970
대창스틸 (140520)	2,230	-10	-.45	2,240	2,285	2,230	8,003	17,912,320
알에스오토메이션 (140670)	13,560	240	1.8	13,560	13,860	13,500	136,632	1,864,159,850
파크시스템스 (140860)	260,500	3000	1.17	258,500	265,000	258,500	31,609	8,279,931,000
비아트론 (141000)	8,160	20	.25	8,140	8,200	8,020	17,607	142,804,780
리가켐바이오 (141080)	151,600	100	.07	151,900	154,400	149,200	268,152	40,493,458,450
유니트론텍 (142210)	6,110	70	1.16	6,050	6,190	6,030	201,159	1,226,238,760
녹십자엠에스 (142280)	4,050	5	.12	4,045	4,060	4,010	46,060	185,946,817
모아라이프플러스 (142760)	1,514	-1	-.07	1,500	1,530	1,484	127,676	191,816,648
아이디스 (143160)	18,160	-90	-.49	18,120	18,280	18,120	4,949	89,967,160
사람인 (143240)	14,390	20	.14	14,300	14,400	14,250	19,309	276,570,730
영우디에스피 (143540)	687	-1	-.15	697	697	676	116,326	79,188,941
지씨셀 (144510)	19,910	20	.1	20,100	20,100	19,840	14,567	289,633,930
뉴파워프라즈마 (144960)	5,230	30	.58	5,200	5,250	5,180	71,704	374,298,045
휴젤 (145020)	328,000	-3000	-.91	331,500	334,000	323,000	54,567	17,834,182,500
노브랜드 (145170)	4,860	20	.41	4,885	4,885	4,825	11,065	53,616,552
율촌 (146060)	1,272	20	1.6	1,259	1,278	1,239	60,107	75,616,783
비씨엔씨 (146320)	12,100	190	1.6	11,920	12,150	11,640	56,195	672,383,370
피엠티 (147760)	2,440	30	1.24	2,410	2,440	2,395	13,382	32,341,805
제룡산업 (147830)	6,450	70	1.1	6,420	6,470	6,380	93,937	603,931,225
세경하이테크 (148150)	6,300	-80	-1.25	6,380	6,390	6,220	294,533	1,848,703,885
알엔투테크놀로지 (148250)	6,190	-200	-3.13	6,370	6,370	6,080	62,381	384,883,530
비큐AI (148780)	1,976	-22	-1.1	2,000	2,015	1,966	423,174	840,280,148
에이치와이티씨 (148930)	3,735	-10	-.27	3,745	3,745	3,695	3,242	11,994,535
아바텍 (149950)	8,960	130	1.47	8,740	8,960	8,630	19,299	168,719,375
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,615	15	.33	4,645	4,725	4,540	27,559	128,032,045
KG에코솔루션 (151860)	5,970	30	.51	5,970	6,050	5,930	116,504	697,271,995
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,700	-60	-.77	7,740	7,740	7,630	254	1,950,150
우리이앤엘 (153490)	688	4	.58	685	692	684	19,505	13,381,891
옵티팜 (153710)	5,220	-20	-.38	5,350	5,360	5,190	7,991	41,887,240
아시아종묘 (154030)	2,360	-15	-.63	2,375	2,405	2,300	131,439	308,926,532
다산솔루에타 (154040)	1,269	62	5.14	1,207	1,272	1,201	45,930	56,474,421
와이엠씨 (155650)	3,630	-30	-.82	3,660	3,690	3,625	14,993	54,629,815
엘앤케이바이오 (156100)	8,780	-190	-2.12	8,960	8,960	8,370	492,949	4,258,511,475
아톤 (158430)	7,940	420	5.59	7,860	8,220	7,800	879,634	7,007,886,695
아스플로 (159010)	3,640	85	2.39	3,555	3,680	3,555	22,592	81,590,345
제로투세븐 (159580)	4,475	25	.56	4,425	4,505	4,420	47,286	211,115,377
에코글로우 (159910)	679	-1	-.15	680	688	669	51,771	35,238,023
하이젠알앤엠 (160190)	39,950	2150	5.69	40,200	42,950	39,050	1,778,393	73,008,061,450
NEW (160550)	2,580	10	.39	2,555	2,580	2,510	156,048	396,764,046
싸이맥스 (160980)	13,180	360	2.81	12,910	14,500	12,810	1,301,374	17,692,885,090
필옵틱스 (161580)	32,100	550	1.74	31,950	32,450	31,650	161,617	5,179,542,000
신스틸 (162300)	2,105	35	1.69	2,075	2,160	2,065	122,107	259,214,755
에어레인 (163280)	16,820	480	2.94	16,390	17,130	16,370	70,350	1,177,497,125
핑거 (163730)	13,260	230	1.77	13,090	13,260	12,920	191,488	2,505,195,425
하나머티리얼즈 (166090)	29,600	-250	-.84	29,950	30,400	29,100	221,173	6,546,707,400
코아스템켐온 (166480)	2,255	-20	-.88	2,275	2,280	2,220	104,582	234,840,163
내츄럴엔도텍 (168330)	2,975	35	1.19	3,015	3,015	2,850	70,357	203,996,037
펨트론 (168360)	15,340	1640	11.97	14,500	15,930	14,350	1,096,347	16,717,720,445
엠브레인 (169330)	2,095	20	.96	2,075	2,100	2,075	3,079	6,440,270
현대공업 (170030)	6,400	40	.63	6,350	6,410	6,340	75,700	482,664,050
파이오링크 (170790)	8,870	170	1.95	8,700	8,900	8,640	40,743	357,340,710
엘티씨 (170920)	13,350	280	2.14	13,340	13,500	13,090	202,572	2,702,056,065
램테크놀러지 (171010)	4,070	40	.99	4,005	4,085	3,965	68,517	276,764,840
선익시스템 (171090)	36,850	-150	-.41	37,050	37,250	36,250	40,291	1,474,342,975
라이온켐텍 (171120)	2,240	0	0	2,240	2,250	2,230	31,139	69,743,127
에이엘티 (172670)	8,770	-230	-2.56	9,040	9,050	8,690	155,692	1,366,367,030
오파스넷 (173130)	6,630	40	.61	6,590	6,650	6,590	36,241	239,980,950
에프엔씨엔터 (173940)	3,145	35	1.13	3,115	3,145	3,100	4,501	14,042,715
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,460	-200	-1.58	12,710	13,100	12,210	167,926	2,135,881,335
휴먼테크놀로지 (175140)	5,050	-40	-.79	5,100	5,190	4,995	53,685	272,656,105
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,310	-180	-1.72	10,560	10,610	10,230	83,935	869,483,700
베셀 (177350)	1,606	176	12.31	1,396	1,799	1,369	17,653,656	29,273,324,445
파버나인 (177830)	2,900	0	0	2,900	2,925	2,855	13,902	40,147,255
쓰리에이로직스 (177900)	7,250	0	0	7,280	7,480	7,200	293,642	2,142,279,090
서진시스템 (178320)	20,400	-200	-.97	20,650	20,700	20,350	129,960	2,659,488,825
일월지엠엘 (178780)	3,140	0	0	3,140	3,150	2,935	32,254	99,685,930
엠아이텍 (179290)	6,940	-50	-.72	7,000	7,000	6,910	44,416	308,657,505
애드바이오텍 (179530)	3,010	270	9.85	2,740	3,040	2,580	316,228	924,221,055
유티아이 (179900)	27,250	750	2.83	26,450	27,800	26,300	71,757	1,932,749,475
DXVX (180400)	2,455	25	1.03	2,430	2,460	2,415	152,331	372,337,577
큐브엔터 (182360)	16,300	0	0	16,460	16,460	16,180	42,164	687,285,820
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	87,900	1300	1.5	88,000	89,900	87,200	128,605	11,395,900,900
엔지켐생명과학 (183490)	1,129	13	1.16	1,117	1,132	1,100	415,830	463,591,960
SGA솔루션즈 (184230)	738	41	5.88	697	773	690	4,644,363	3,454,142,984
아이진 (185490)	2,855	20	.71	2,885	2,890	2,835	37,632	107,740,375
그린플러스 (186230)	6,750	-50	-.74	6,800	6,840	6,630	50,475	340,906,675
디티앤씨 (187220)	2,905	30	1.04	2,870	2,960	2,870	32,004	92,665,265
신화콘텍 (187270)	3,675	-15	-.41	3,690	3,690	3,625	126,879	463,881,320
HLB제넥스 (187420)	3,200	-30	-.93	3,210	3,275	3,180	29,607	95,412,700
현대ADM (187660)	2,735	-80	-2.84	2,850	2,850	2,690	1,771,182	4,844,769,396
나노 (187790)	1,906	-23	-1.19	1,929	1,940	1,870	319,483	606,738,419
디바이스 (187870)	11,460	110	.97	11,350	11,490	11,350	8,265	94,464,730
바이오포트 (188040)	13,390	-200	-1.47	13,590	13,590	13,320	26,215	351,307,770
세니젠 (188260)	2,510	-25	-.99	2,535	2,535	2,485	13,209	33,068,816
인텔리안테크 (189300)	48,400	1650	3.53	47,000	49,000	47,000	91,621	4,407,085,075
씨이랩 (189330)	5,090	70	1.39	5,020	5,110	4,990	93,005	468,192,950
포시에스 (189690)	2,250	15	.67	2,250	2,275	2,230	74,345	167,207,755
서전기전 (189860)	3,145	-50	-1.56	3,195	3,230	3,120	39,364	124,008,250
흥국에프엔비 (189980)	1,663	-10	-.6	1,680	1,685	1,650	115,186	191,196,444
나무가 (190510)	17,540	160	.92	17,470	17,690	17,300	116,131	2,040,462,170
코리아에셋투자증권 (190650)	7,270	160	2.25	7,120	7,320	7,070	40,421	291,671,715
육일씨엔에쓰 (191410)	1,694	-1	-.06	1,691	1,695	1,685	34,154	57,838,348
테고사이언스 (191420)	16,920	-1070	-5.95	17,510	17,990	16,790	63,571	1,076,962,095
케이사인 (192250)	12,400	400	3.33	12,400	12,940	11,920	856,445	10,676,138,235
윈하이텍 (192390)	2,650	-10	-.38	2,660	2,700	2,610	21,165	55,964,645
오늘이엔엠 (192410)	1,539	68	4.62	1,457	1,554	1,455	165,304	249,401,418
슈피겐코리아 (192440)	23,500	50	.21	23,200	23,550	23,200	5,562	129,925,600
링크드 (193250)	465	12	2.65	453	516	453	1,400,138	677,120,975
데브시스터즈 (194480)	51,000	1600	3.24	49,500	52,400	49,200	66,975	3,402,393,825
노바렉스 (194700)	19,480	320	1.67	19,170	19,480	19,050	81,167	1,563,744,820
마니커에프앤지 (195500)	2,830	0	0	2,830	2,830	2,815	7,828	22,104,455
HK이노엔 (195940)	47,500	450	.96	47,200	47,800	47,150	115,204	5,465,535,300
에이비프로바이오 (195990)	210	1	.48	208	214	207	830,546	174,840,708
알테오젠 (196170)	486,000	9500	1.99	481,500	491,500	480,000	346,817	168,779,228,250
HLB펩 (196300)	7,550	-50	-.66	7,600	7,630	7,470	4,902	36,929,230
코아시아씨엠 (196450)	985	-5	-.51	994	995	969	424,298	414,865,725
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,457	-10	-.68	1,467	1,483	1,453	32,753	48,057,752
디지캡 (197140)	2,075	5	.24	2,135	2,135	2,055	2,587	5,359,474
캐프 (198080)	2,355	10	.43	2,350	2,365	2,330	26,515	62,277,596
강동씨앤엘 (198440)	1,284	1	.08	1,304	1,304	1,278	32,229	41,424,113
한주라이트메탈 (198940)	750	5	.67	743	773	735	155,211	115,506,019
케이엔알시스템 (199430)	13,860	40	.29	14,700	15,400	13,700	2,692,949	39,077,149,110
뱅크웨어글로벌 (199480)	6,850	-10	-.15	6,950	6,950	6,690	137,773	935,936,335
레이저옵텍 (199550)	7,510	40	.54	7,490	7,570	7,410	82,060	613,705,160
바이오인프라 (199730)	5,320	20	.38	5,350	5,470	5,285	3,879	20,617,915
툴젠 (199800)	40,150	7000	21.12	33,050	42,750	32,500	188,875	7,304,203,850
제일일렉트릭 (199820)	10,770	620	6.11	10,170	10,930	10,160	827,128	8,806,141,470
콜마비앤에이치 (200130)	15,860	180	1.15	15,710	15,880	15,560	119,676	1,880,227,995
텔콘RF제약 (200230)	1,584	77	5.11	1,516	1,738	1,503	7,747,817	12,700,819,103
아티스트스튜디오 (200350)	8,680	30	.35	8,690	8,740	8,640	31,456	272,928,950
에이팩트 (200470)	3,090	-205	-6.22	3,305	3,385	3,060	1,460,703	4,640,657,488
휴메딕스 (200670)	64,600	-900	-1.37	65,100	65,200	62,300	265,100	16,899,843,450
에이디테크놀로지 (200710)	23,200	-200	-.85	23,600	23,650	22,700	374,980	8,675,132,025
비씨월드제약 (200780)	4,400	85	1.97	4,315	4,500	4,315	8,399	36,584,815
미투온 (201490)	6,300	-50	-.79	6,450	6,750	6,270	7,064,982	45,443,010,565
에이비온 (203400)	5,130	30	.59	5,100	5,150	4,995	279,111	1,413,666,870
유니온바이오메트릭스 (203450)	3,300	25	.76	3,275	3,325	3,210	25,579	83,541,763
드림시큐리티 (203650)	3,370	75	2.28	3,360	3,410	3,310	402,870	1,356,011,737
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,475	45	1.85	2,430	2,475	2,430	127,773	313,344,260
제이앤티씨 (204270)	19,090	-10	-.05	19,020	19,250	18,470	239,698	4,505,948,250
티쓰리 (204610)	2,155	5	.23	2,180	2,185	2,145	82,448	178,934,384
글로벌텍스프리 (204620)	5,160	-20	-.39	5,200	5,330	5,110	1,484,330	7,746,211,400
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,115	3	.27	1,113	1,118	1,103	73,905	82,076,663
엑셈 (205100)	2,195	100	4.77	2,185	2,255	2,160	3,011,388	6,643,265,932
휴마시스 (205470)	1,355	17	1.27	1,343	1,356	1,335	499,107	671,047,111
넥써쓰 (205500)	3,125	-30	-.95	3,150	3,190	3,080	190,140	591,806,789
베노티앤알 (206400)	2,475	-130	-4.99	2,610	2,775	2,375	702,823	1,832,524,666
덱스터 (206560)	5,670	150	2.72	5,540	5,680	5,540	55,232	310,736,605
바디텍메드 (206640)	14,540	-10	-.07	14,570	14,590	14,400	61,005	885,471,105
유바이오로직스 (206650)	14,260	-190	-1.31	14,710	14,710	14,080	328,419	4,691,608,900
미스터블루 (207760)	1,609	1	.06	1,609	1,628	1,604	376,402	606,437,396
정다운 (208140)	2,685	5	.19	2,680	2,690	2,670	47,928	128,364,696
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,945	130	4.62	2,815	3,030	2,800	184,009	542,924,653
셀바스헬스케어 (208370)	3,930	0	0	3,940	4,000	3,895	29,785	116,792,755
썸에이지 (208640)	492	1	.2	492	521	476	6,987,881	3,466,791,031
포톤 (208710)	2,090	40	1.95	2,050	2,125	2,050	26,541	55,364,185
엔지스테크널러지 (208860)	1,830	-50	-2.66	1,908	1,908	1,814	83,098	152,883,213
와이제이링크 (209640)	4,075	375	10.14	3,710	4,615	3,705	2,439,747	10,463,213,690
캔버스엔 (210120)	1,108	-7	-.63	1,115	1,123	1,096	449,881	498,879,185
인카금융서비스 (211050)	12,770	-60	-.47	12,900	13,040	12,670	131,960	1,683,793,070
AP위성 (211270)	12,000	-60	-.5	12,190	12,190	11,980	16,841	202,349,100
네오오토 (212560)	6,020	30	.5	6,030	6,060	5,960	42,150	252,870,130
아이에스티이 (212710)	9,200	100	1.1	9,050	9,310	9,040	86,889	795,203,900
덕산네오룩스 (213420)	48,150	-1050	-2.13	48,450	49,100	46,950	396,233	18,883,279,825
클래시스 (214150)	56,600	200	.35	56,300	56,700	55,800	181,321	10,207,919,800
헥토이노베이션 (214180)	18,110	2140	13.4	16,240	18,300	16,150	345,239	5,966,623,915
라파스 (214260)	15,080	-10	-.07	15,100	15,800	14,890	13,216	198,529,900
FSN (214270)	2,670	15	.56	2,695	2,695	2,630	240,710	639,243,360
케어젠 (214370)	54,500	-300	-.55	54,300	55,400	53,800	74,521	4,057,867,050
아이쓰리시스템 (214430)	89,700	1300	1.47	88,500	90,000	87,700	26,415	2,348,979,800
파마리서치 (214450)	641,000	-31000	-4.61	682,000	692,000	618,000	247,182	158,098,298,500
더바이오메드 (214610)	4,745	-85	-1.76	4,830	4,830	4,730	17,306	82,253,525
디알텍 (214680)	2,190	30	1.39	2,165	2,200	2,140	684,539	1,488,148,865
골프존 (215000)	62,700	100	.16	62,800	63,400	62,400	15,725	988,616,650
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	5,200	190	3.79	5,080	5,490	5,040	3,474,741	18,358,718,365
메가스터디교육 (215200)	46,900	50	.11	46,400	47,400	46,300	13,007	612,033,050
우리산업 (215360)	8,550	0	0	8,540	8,610	8,520	8,724	74,572,605
우정바이오 (215380)	1,754	-12	-.68	1,764	1,778	1,735	166,204	291,169,873
토박스코리아 (215480)	2,260	-20	-.88	2,280	2,315	2,255	15,104	34,429,483
신라젠 (215600)	3,120	35	1.13	3,085	3,125	3,050	1,102,343	3,408,736,159
이노인스트루먼트 (215790)	452	0	0	452	454	443	39,429	17,761,375
인크로스 (216050)	7,860	-50	-.63	7,910	7,970	7,770	41,840	327,337,720
제테마 (216080)	6,210	-20	-.32	6,290	6,290	6,120	73,041	452,208,720
제너셈 (217190)	8,200	-60	-.73	8,270	8,370	8,130	50,737	418,624,870
넵튠 (217270)	6,310	60	.96	6,300	6,330	6,240	24,532	154,140,880
싸이토젠 (217330)	2,670	0	0	2,740	2,740	2,600	50,028	132,667,101
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,220	-10	-.45	2,255	2,300	2,205	977,842	2,208,848,473
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,368	7	.51	1,361	1,379	1,330	339,212	461,035,667
원익피앤이 (217820)	2,715	95	3.63	2,655	2,730	2,610	135,014	361,950,384
미래생명자원 (218150)	3,530	65	1.88	3,465	3,550	3,450	80,470	281,889,767
RFHIC (218410)	28,450	100	.35	28,500	29,000	28,250	136,274	3,893,178,950
타이거일렉 (219130)	18,500	-400	-2.12	19,100	19,100	18,150	66,176	1,218,235,435
링크제니시스 (219420)	5,150	40	.78	5,110	5,210	5,100	54,559	280,386,820
디와이디 (219550)	303	-12	-3.81	318	318	303	1,444,048	444,314,461
한국비티비 (219750)	1,115	-10	-.89	1,125	1,132	1,107	27,723	30,827,285
퓨쳐켐 (220100)	21,000	100	.48	20,800	21,450	20,300	703,839	14,690,388,750
핸디소프트 (220180)	2,950	315	11.95	2,635	2,950	2,635	82,634	232,173,352
켐트로스 (220260)	4,055	35	.87	4,020	4,100	4,020	36,624	148,345,620
유투바이오 (221800)	3,105	0	0	3,095	3,140	3,095	9,707	30,183,275
하이즈항공 (221840)	2,380	5	.21	2,375	2,400	2,315	39,583	93,431,130
케이디켐 (221980)	11,230	-30	-.27	11,260	11,290	11,200	427	4,800,750
코스맥스엔비티 (222040)	3,765	65	1.76	3,705	3,775	3,645	38,933	144,038,722
씨아이에스 (222080)	6,980	60	.87	6,980	6,990	6,910	137,927	958,722,980
팬젠 (222110)	6,270	70	1.13	6,200	6,280	6,080	12,787	79,259,060
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	830	1	.12	847	889	813	167,399	141,013,938
심텍 (222800)	28,650	300	1.06	29,250	29,700	28,200	1,063,314	30,579,105,875
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,685	-15	-.41	3,710	3,710	3,670	14,945	55,038,345
드림씨아이에스 (223250)	3,675	25	.68	3,640	3,685	3,610	252,440	922,540,412
사토시홀딩스 (223310)	2,595	-95	-3.53	2,705	2,735	2,570	299,198	783,185,691
더코디 (224060)	2,920	45	1.57	2,875	2,990	2,865	13,965	40,383,265
에이텍모빌리티 (224110)	11,270	70	.63	11,200	11,340	11,130	17,457	196,755,020
LK삼양 (225190)	1,560	10	.65	1,554	1,560	1,533	142,591	221,193,688
제놀루션 (225220)	2,465	-60	-2.38	2,500	2,520	2,450	121,276	300,168,350
케이엠제약 (225430)	646	6	.94	640	658	640	29,674	19,159,038
HC보광산업 (225530)	3,445	20	.58	3,425	3,470	3,400	8,028	27,582,120
넥슨게임즈 (225570)	14,160	210	1.51	13,880	14,190	13,880	118,619	1,668,702,150
패션플랫폼 (225590)	884	4	.45	880	884	879	56,747	49,978,631
신테카바이오 (226330)	5,540	-20	-.36	5,670	5,670	5,430	56,456	310,229,310
본느 (226340)	813	3	.37	810	820	804	116,946	94,695,599
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,980	-60	-.75	8,010	8,010	7,750	203,917	1,607,590,965
엠디바이스 (226590)	11,390	140	1.24	11,310	11,510	11,240	212,544	2,410,178,325
올릭스 (226950)	88,500	-4600	-4.94	90,500	90,800	87,000	1,510,037	133,974,889,400
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,001	-3	-.3	1,014	1,014	996	17,320	17,317,392
엔투텍 (227950)	465	9	1.97	456	466	452	611,112	280,301,359
동양파일 (228340)	1,939	7	.36	1,960	1,974	1,894	22,888	44,485,968
레이 (228670)	6,180	-120	-1.9	6,390	6,390	6,070	116,964	721,507,535
지노믹트리 (228760)	21,850	-50	-.23	22,350	22,350	21,450	89,558	1,952,006,300
레이언스 (228850)	5,930	-10	-.17	6,030	6,030	5,800	25,661	150,659,450
젠큐릭스 (229000)	1,574	18	1.16	1,572	1,575	1,556	39,486	61,647,601
에치에프알 (230240)	17,760	-310	-1.72	18,080	18,460	17,760	76,733	1,383,267,510
에코마케팅 (230360)	13,610	330	2.48	13,280	13,610	13,280	151,901	2,046,335,040
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,600	110	.96	11,560	11,750	11,330	758,292	8,753,028,245
라온테크 (232680)	7,920	40	.51	7,900	8,010	7,850	88,827	703,297,165
아이티센피엔에스 (232830)	2,330	30	1.3	2,310	2,355	2,255	52,472	120,703,870
싸이닉솔루션 (234030)	8,430	100	1.2	8,340	8,600	8,100	720,706	6,020,873,055
폴라리스세원 (234100)	1,243	5	.4	1,239	1,249	1,236	189,464	235,325,426
에스트래픽 (234300)	3,900	35	.91	3,865	3,900	3,840	94,684	366,214,129
헥토파이낸셜 (234340)	16,560	500	3.11	16,130	16,850	16,080	373,021	6,124,372,485
녹십자웰빙 (234690)	10,270	-130	-1.25	10,490	10,490	10,070	137,090	1,396,153,645
자이글 (234920)	5,530	0	0	5,530	5,560	5,410	63,334	346,839,635
메드팩토 (235980)	5,400	-240	-4.26	5,620	5,740	5,370	539,901	2,969,534,635
슈프리마 (236200)	35,500	250	.71	35,100	35,650	34,950	20,985	741,771,000
엔비티 (236810)	3,190	80	2.57	3,115	3,195	3,110	95,687	302,839,855
에스티팜 (237690)	93,700	1100	1.19	93,700	96,600	93,000	206,006	19,399,354,200
피앤씨테크 (237750)	4,520	65	1.46	4,455	4,555	4,420	31,996	143,891,122
플레이디 (237820)	5,070	20	.4	5,070	5,070	5,020	18,604	93,887,510
클리오 (237880)	14,160	-20	-.14	14,210	14,230	14,070	51,982	734,211,855
앤디포스 (238090)	1,925	2	.1	1,901	1,928	1,898	43,122	82,253,660
얼라인드 (238120)	3,325	50	1.53	3,270	3,375	3,255	41,728	137,807,230
비피도 (238200)	3,825	-25	-.65	3,845	3,880	3,795	30,022	114,771,060
힘스 (238490)	3,860	-5	-.13	3,865	3,880	3,740	92,370	349,633,395
이스트에이드 (239340)	2,255	35	1.58	2,240	2,295	2,225	94,308	211,845,625
에이치엘사이언스 (239610)	11,310	370	3.38	11,280	11,570	10,850	7,539	84,428,870
피엔에이치테크 (239890)	6,110	-80	-1.29	6,200	6,240	6,000	108,167	657,975,690
동방메디컬 (240550)	10,980	-50	-.45	11,000	11,020	10,810	125,295	1,368,516,170
유진테크놀로지 (240600)	4,585	65	1.44	4,585	4,585	4,430	29,590	133,958,440
원익IPS (240810)	44,900	3800	9.25	41,900	45,450	41,800	1,748,761	77,706,661,550
DSC인베스트먼트 (241520)	6,860	60	.88	6,780	6,880	6,630	275,179	1,862,191,595
유니테크노 (241690)	3,330	-55	-1.62	3,375	3,375	3,300	165,388	549,787,846
코스메카코리아 (241710)	65,700	0	0	66,300	66,300	64,400	80,113	5,233,640,150
메카로 (241770)	12,820	80	.63	12,740	13,000	12,720	25,990	334,485,100
티이엠씨씨엔에스 (241790)	7,030	60	.86	6,970	7,080	6,910	40,743	284,907,455
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,110	10	.11	9,100	9,150	8,920	20,514	184,465,130
나무기술 (242040)	1,440	10	.7	1,469	1,469	1,408	150,252	214,480,325
휴온스 (243070)	31,400	-300	-.95	31,800	31,800	31,100	35,603	1,118,840,800
신흥에스이씨 (243840)	4,560	-25	-.55	4,590	4,655	4,505	218,091	992,705,217
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)	1,449	25	1.76	1,423	1,450	1,416	136,266	195,396,891
티앤알바이오팹 (246710)	2,110	-105	-4.74	2,245	2,255	2,095	504,848	1,079,674,973
아스타 (246720)	6,030	120	2.03	5,860	6,190	5,860	17,023	102,386,480
SCL사이언스 (246960)	2,660	-10	-.37	2,700	2,700	2,590	70,484	185,502,870
에코프로비엠 (247540)	115,800	-2100	-1.78	116,900	116,900	113,900	559,560	64,519,175,050
나노씨엠에스 (247660)	5,090	125	2.52	5,010	5,240	4,970	19,768	100,887,720
보라티알 (250000)	9,610	130	1.37	9,490	9,650	9,470	10,918	104,569,245
모비스 (250060)	2,795	-20	-.71	2,810	2,855	2,795	989,365	2,785,560,987
예선테크 (250930)	476	1	.21	474	480	462	387,428	182,062,659
바이오에프디엔씨 (251120)	19,210	-140	-.72	19,350	19,450	19,080	22,158	425,487,520
와이엠티 (251370)	10,000	0	0	10,070	10,150	9,910	7,863	78,623,930
브이원텍 (251630)	5,900	120	2.08	5,880	6,040	5,820	115,435	682,795,550
펌텍코리아 (251970)	62,500	-2500	-3.85	65,500	65,500	62,300	71,652	4,521,239,400
세화피앤씨 (252500)	848	5	.59	844	848	836	69,957	58,903,097
샘씨엔에스 (252990)	5,190	220	4.43	5,010	5,290	4,975	535,187	2,756,421,960
스튜디오드래곤 (253450)	45,150	250	.56	45,350	45,750	44,725	88,215	3,984,241,000
네오셈 (253590)	9,200	40	.44	9,400	9,400	9,120	484,879	4,479,089,240
수젠텍 (253840)	6,890	30	.44	6,860	6,900	6,790	193,785	1,325,816,315
자비스 (254120)	1,405	15	1.08	1,390	1,409	1,385	42,691	59,674,086
미래반도체 (254490)	17,420	120	.69	17,490	17,490	17,190	91,060	1,577,990,195
SG (255220)	2,260	45	2.03	2,215	2,265	2,200	761,091	1,697,647,960
야스 (255440)	7,950	-100	-1.24	8,050	8,170	7,920	21,406	171,114,810
한독크린텍 (256150)	5,970	10	.17	5,960	6,030	5,930	8,297	49,404,495
포인트엔지니어링 (256630)	1,168	-2	-.17	1,170	1,170	1,160	29,170	34,069,779
한국비엔씨 (256840)	5,180	100	1.97	5,080	5,190	5,060	665,155	3,418,746,310
킵스파마 (256940)	11,660	-340	-2.83	12,040	12,120	11,590	93,921	1,111,556,825
피엔티엠에스 (257370)	3,245	50	1.56	3,195	3,245	3,130	21,356	67,679,431
실리콘투 (257720)	41,850	-600	-1.41	42,750	42,800	41,600	603,201	25,348,815,050
케일럼 (258610)	2,165	-70	-3.13	2,270	2,285	2,130	206,520	448,158,751
소프트캠프 (258790)	1,027	18	1.78	1,019	1,032	1,013	44,352	45,280,394
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	12,100	-350	-2.81	12,400	12,470	11,950	194,945	2,359,441,835
알리코제약 (260660)	4,380	20	.46	4,360	4,425	4,360	16,311	71,424,840
씨티케이 (260930)	5,640	90	1.62	5,590	5,670	5,550	151,008	847,558,840
에스앤디 (260970)	124,500	0	0	123,300	126,800	121,300	30,886	3,815,746,000
덴티스 (261200)	5,800	20	.35	5,740	5,830	5,710	28,226	162,855,515
차백신연구소 (261780)	2,790	-30	-1.06	2,800	2,820	2,750	32,085	89,317,030
에이프로 (262260)	5,830	-30	-.51	5,880	5,920	5,810	28,789	167,707,365
아이퀘스트 (262840)	2,205	55	2.56	2,160	2,245	2,155	91,210	200,594,865
디케이앤디 (263020)	3,150	0	0	3,150	3,190	3,130	47,342	149,464,273
유틸렉스 (263050)	1,669	5	.3	1,664	1,720	1,654	120,700	203,847,528
덕우전자 (263600)	4,715	-110	-2.28	4,830	4,830	4,715	43,951	208,487,330
디알젬 (263690)	6,090	-110	-1.77	6,200	6,230	6,050	61,851	377,062,140
케어랩스 (263700)	6,220	-40	-.64	6,290	6,300	6,010	204,001	1,255,028,900
디앤씨미디어 (263720)	16,270	150	.93	16,140	16,300	16,100	10,135	164,263,760
펄어비스 (263750)	34,100	1050	3.18	33,650	36,900	33,550	912,524	32,022,421,900
유에스티 (263770)	2,225	65	3.01	2,145	2,240	2,145	67,580	148,668,405
데이타솔루션 (263800)	5,360	70	1.32	5,370	5,390	5,300	103,494	552,847,180
상신전자 (263810)	2,940	-5	-.17	2,945	2,960	2,910	22,982	67,492,295
지니언스 (263860)	19,830	620	3.23	20,000	20,300	19,710	16,805	335,179,930
휴엠앤씨 (263920)	4,425	15	.34	4,450	4,500	4,410	12,517	55,601,210
유비쿼스 (264450)	9,310	170	1.86	9,140	9,320	9,070	22,813	211,159,485
씨앤지하이테크 (264660)	12,430	-70	-.56	12,500	12,600	12,360	40,755	508,692,710
이랜시스 (264850)	5,110	-30	-.58	5,270	5,280	5,050	482,170	2,485,321,475
AP시스템 (265520)	17,840	150	.85	17,810	18,100	17,710	127,312	2,273,626,635
영화테크 (265560)	7,430	-60	-.8	7,490	7,520	7,420	9,993	74,434,065
엔에프씨 (265740)	6,510	-310	-4.55	6,820	6,820	6,430	371,628	2,442,145,960
나인테크 (267320)	3,275	-25	-.76	3,320	3,330	3,265	1,019,046	3,351,709,525
배럴 (267790)	4,095	75	1.87	4,050	4,100	4,020	12,437	50,462,741
매일유업 (267980)	36,200	150	.42	35,850	36,400	35,850	4,351	157,634,525
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,108	7	.64	1,100	1,129	1,095	463,131	511,541,330
에브리봇 (270660)	16,510	120	.73	16,640	16,750	16,420	43,767	725,277,975
뉴트리 (270870)	5,380	30	.56	5,330	5,420	5,330	14,491	77,665,830
팸텍 (271830)	1,835	-28	-1.5	1,859	1,859	1,835	39,727	73,234,757
케이엔제이 (272110)	17,660	480	2.79	17,210	17,840	17,200	99,778	1,746,279,620
이녹스첨단소재 (272290)	23,950	-50	-.21	24,150	24,250	23,750	122,066	2,921,239,975
와이즈버즈 (273060)	1,065	6	.57	1,060	1,068	1,043	210,292	221,527,838
와이엠텍 (273640)	8,970	90	1.01	8,920	9,000	8,810	7,425	65,864,470
켄코아에어로스페이스 (274090)	11,170	80	.72	11,050	11,200	11,050	38,707	430,603,325
이노시뮬레이션 (274400)	4,555	-40	-.87	4,595	4,630	4,510	10,340	47,163,715
에스에스알 (275630)	3,475	55	1.61	3,420	3,495	3,420	20,404	70,213,850
스코넥 (276040)	1,667	33	2.02	1,634	1,668	1,621	132,295	216,569,036
한울앤제주 (276730)	2,090	-15	-.71	2,100	2,135	2,070	28,588	59,937,668
린드먼아시아 (277070)	5,700	120	2.15	5,590	5,700	5,480	61,302	342,965,070
인산가 (277410)	1,255	14	1.13	1,250	1,274	1,235	90,727	113,042,378
레인보우로보틱스 (277810)	288,000	9500	3.41	281,500	298,500	279,500	335,914	97,343,281,000
티에스아이 (277880)	5,460	-40	-.73	5,510	5,520	5,440	49,323	269,906,160
천보 (278280)	42,100	-150	-.36	42,050	42,550	41,600	18,862	794,536,850
HLB바이오스텝 (278650)	1,310	1	.08	1,310	1,319	1,297	103,073	134,467,215
미디어젠 (279600)	10,720	0	0	10,720	10,770	10,500	2,752	29,422,600
레이크머티리얼즈 (281740)	12,070	-110	-.9	12,140	12,280	11,760	189,047	2,291,711,065
금양그린파워 (282720)	9,060	90	1	9,010	9,070	8,960	3,780	34,039,090
코윈테크 (282880)	14,210	1250	9.65	15,840	15,940	14,000	832,483	12,453,803,990
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,420	0	0	19,460	19,640	19,190	27,228	526,931,205
진영 (285800)	2,060	20	.98	2,040	2,090	2,020	7,153	14,659,045
나노실리칸첨단소재 (286750)	1,791	-26	-1.43	1,795	1,830	1,788	81,627	146,945,219
인투셀 (287840)	31,250	-1150	-3.55	32,250	32,500	30,800	344,119	10,831,740,625
파라택시스코리아 (288330)	2,145	173	8.77	1,973	2,230	1,973	1,662,696	3,525,742,152
에스퓨얼셀 (288620)	11,700	200	1.74	11,530	11,850	11,530	52,502	616,496,445
모아데이타 (288980)	1,166	20	1.75	1,158	1,180	1,132	244,131	282,137,507
아이스크림에듀 (289010)	1,841	14	.77	1,827	1,860	1,827	21,915	40,153,465
SV인베스트먼트 (289080)	1,877	22	1.19	1,855	1,878	1,840	271,712	504,008,856
자이언트스텝 (289220)	6,290	130	2.11	6,220	6,400	6,150	101,954	642,233,850
웨이비스 (289930)	9,430	-250	-2.58	9,770	9,770	9,340	88,300	836,017,970
트윔 (290090)	8,390	10	.12	8,380	8,500	8,320	4,568	38,275,830
DH오토리드 (290120)	2,420	35	1.47	2,385	2,440	2,355	14,903	35,615,830
휴네시온 (290270)	3,830	100	2.68	3,730	3,910	3,710	82,535	315,369,830
신도기연 (290520)	1,616	0	0	1,633	1,640	1,613	7,224	11,774,220
디케이티 (290550)	8,600	90	1.06	8,530	8,720	8,440	160,179	1,373,534,435
신시웨이 (290560)	7,240	100	1.4	7,150	7,260	7,030	11,534	82,272,760
엘앤씨바이오 (290650)	50,400	-300	-.59	49,250	51,600	47,150	1,994,108	98,664,986,325
네오펙트 (290660)	1,260	36	2.94	1,229	1,288	1,209	167,333	208,971,920
대보마그네틱 (290670)	15,790	10	.06	15,700	15,990	15,690	14,870	235,075,790
소룩스 (290690)	5,060	20	.4	5,030	5,110	5,010	312,743	1,582,042,565
푸드나무 (290720)	2,030	-15	-.73	2,025	2,055	2,010	10,893	22,136,155
액트로 (290740)	5,470	-20	-.36	5,500	5,500	5,420	2,428	13,255,720
엔피 (291230)	1,442	17	1.19	1,425	1,458	1,424	67,266	96,784,344
압타머사이언스 (291650)	1,133	42	3.85	1,100	1,170	1,099	790,707	894,688,106
핀텔 (291810)	2,195	5	.23	2,210	2,260	2,180	9,179	20,323,420
카카오게임즈 (293490)	16,090	140	.88	15,910	16,150	15,910	109,154	1,753,201,980
나우IB (293580)	1,253	9	.72	1,235	1,264	1,235	383,696	477,225,126
압타바이오 (293780)	8,180	-110	-1.33	8,290	8,290	8,030	116,229	946,168,620
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,830	30	.63	4,805	4,850	4,740	54,373	260,832,146
쿠콘 (294570)	37,200	2200	6.29	35,450	37,250	35,200	138,083	4,981,353,700
서남 (294630)	2,995	-5	-.17	3,000	3,030	2,970	394,669	1,181,038,477
에이치브이엠 (295310)	26,400	100	.38	26,450	26,800	25,450	200,780	5,207,670,450
이노룰스 (296640)	6,300	20	.32	6,280	6,360	6,210	12,178	76,547,700
씨에스베어링 (297090)	6,760	20	.3	6,770	6,810	6,730	34,167	231,416,030
알로이스 (297570)	860	39	4.75	821	860	809	109,449	91,795,221
HB솔루션 (297890)	2,320	5	.22	2,305	2,340	2,280	593,114	1,370,523,666
에스씨엠생명과학 (298060)	1,174	-22	-1.84	1,196	1,229	1,154	197,612	231,073,214
에이비엘바이오 (298380)	102,900	-100	-.1	102,500	103,300	100,800	538,089	54,989,336,400
더네이쳐홀딩스 (298540)	10,570	-20	-.19	10,590	10,710	10,440	11,248	118,876,415
슈어소프트테크 (298830)	4,825	55	1.15	4,790	4,830	4,760	91,549	438,835,355
하나기술 (299030)	25,900	300	1.17	25,800	25,900	24,900	58,179	1,478,550,250
더블유에스아이 (299170)	1,722	66	3.99	1,717	1,860	1,700	3,750,868	6,550,165,963
셀리드 (299660)	4,125	15	.36	4,105	4,185	4,040	390,506	1,595,809,223
위지윅스튜디오 (299900)	903	12	1.35	891	905	886	479,045	429,304,283
플리토 (300080)	11,940	-40	-.33	12,270	12,470	11,750	221,894	2,679,571,110
라온피플 (300120)	3,835	-20	-.52	3,855	3,870	3,800	33,220	127,189,079
바이브컴퍼니 (301300)	4,675	-85	-1.79	4,760	4,780	4,610	31,791	147,829,752
이노메트리 (302430)	7,380	-60	-.81	7,450	7,500	7,200	13,679	101,122,980
리메드 (302550)	3,520	40	1.15	3,480	3,550	3,460	81,054	284,123,754
지니틱스 (303030)	896	2	.22	894	918	894	53,536	48,076,921
프로티아 (303360)	5,950	700	13.33	5,400	6,110	5,340	586,334	3,413,890,640
이노뎁 (303530)	6,420	10	.16	6,390	6,610	6,390	27,184	177,301,420
동국생명과학 (303810)	4,310	20	.47	4,290	4,310	4,265	108,994	467,470,222
솔트룩스 (304100)	33,600	50	.15	34,100	34,500	33,200	429,505	14,463,954,125
에스바이오메딕스 (304360)	22,000	1300	6.28	21,700	22,650	21,200	163,204	3,571,756,250
피플바이오 (304840)	1,649	-92	-5.28	1,742	1,793	1,649	127,593	220,011,996
마이크로디지탈 (305090)	11,040	40	.36	11,000	11,200	10,700	109,087	1,191,388,780
에스제이그룹 (306040)	4,180	25	.6	4,210	4,210	4,115	13,393	55,511,763
네온테크 (306620)	2,100	60	2.94	2,040	2,140	2,030	351,959	736,951,237
아이엘 (307180)	2,590	0	0	2,560	2,625	2,555	27,502	70,856,695
원바이오젠 (307280)	5,520	-20	-.36	5,600	5,600	5,480	9,282	51,084,520
국전약품 (307750)	4,095	5	.12	4,135	4,135	4,020	148,581	604,979,367
비투엔 (307870)	1,323	-5	-.38	1,328	1,333	1,300	97,040	127,501,599
컴퍼니케이 (307930)	6,540	50	.77	6,490	6,550	6,450	69,786	454,711,475
바이젠셀 (308080)	3,895	15	.39	3,875	3,895	3,750	61,883	236,408,475
형지글로벌 (308100)	2,060	50	2.49	2,010	2,065	1,996	514,458	1,049,069,615
셀비온 (308430)	23,600	50	.21	23,650	23,750	22,900	321,239	7,485,574,800
아이티켐 (309710)	17,860	240	1.36	18,030	18,260	17,730	83,633	1,500,732,020
오하임앤컴퍼니 (309930)	2,770	100	3.75	2,665	2,825	2,665	44,644	122,673,080
LB인베스트먼트 (309960)	5,260	80	1.54	5,200	5,260	5,130	64,918	337,403,975
애니플러스 (310200)	4,180	-80	-1.88	4,240	4,300	4,070	1,022,865	4,230,052,205
보로노이 (310210)	151,600	7200	4.99	143,900	153,700	142,900	167,056	24,626,269,400
디와이씨 (310870)	1,294	-15	-1.15	1,309	1,326	1,286	92,154	119,385,744
지오엘리먼트 (311320)	6,750	10	.15	6,680	6,850	6,660	42,230	285,832,405
네오크레마 (311390)	9,040	590	6.98	8,500	9,120	8,450	525,774	4,671,199,910
CJ 바이오사이언스 (311690)	10,060	0	0	10,150	10,150	9,840	14,803	147,855,190
에이에프더블류 (312610)	1,410	-14	-.98	1,424	1,424	1,382	23,746	33,236,550
캐리 (313760)	3,185	-20	-.62	3,210	3,280	3,095	119,765	378,831,342
지놈앤컴퍼니 (314130)	2,805	-40	-1.41	2,845	2,875	2,780	70,887	199,328,095
알피바이오 (314140)	6,610	50	.76	6,500	6,620	6,390	27,225	177,644,700
바이오다인 (314930)	14,500	-150	-1.02	14,650	14,970	14,360	57,530	838,282,400
딥노이드 (315640)	4,950	45	.92	4,905	4,950	4,830	185,499	903,247,376
라닉스 (317120)	1,536	0	0	1,536	1,549	1,525	30,183	46,265,765
TS트릴리온 (317240)	213	2	.95	212	215	211	637,870	135,571,005
덕산테코피아 (317330)	18,320	150	.83	18,290	18,400	17,850	156,261	2,830,863,860
캐리소프트 (317530)	4,840	140	2.98	4,850	4,850	4,550	24,367	116,247,170
퀀타매트릭스 (317690)	5,150	40	.78	5,300	5,470	5,030	1,197,224	6,229,413,870
엑스페릭스 (317770)	3,950	5	.13	3,945	4,015	3,860	485,218	1,908,785,011
에스피시스템스 (317830)	9,950	70	.71	10,100	10,640	9,710	2,111,920	21,301,711,745
대모 (317850)	7,250	-40	-.55	7,320	7,320	7,230	22,412	162,819,145
엔바이오니아 (317870)	13,060	200	1.56	12,860	13,400	12,860	6,345	82,517,310
KBG (318000)	5,080	95	1.91	4,985	5,100	4,950	31,231	155,899,980
팜스빌 (318010)	4,010	5	.12	3,985	4,025	3,965	21,483	85,833,700
포인트모바일 (318020)	4,575	-55	-1.19	4,700	4,720	4,500	22,043	100,178,175
그래피 (318060)	9,530	-20	-.21	9,490	9,670	9,490	245,133	2,339,715,065
셀바이오휴먼텍 (318160)	9,440	-230	-2.38	9,670	9,980	9,440	121,229	1,171,321,235
비비씨 (318410)	9,380	80	.86	9,290	9,440	9,090	40,629	375,794,330
현대무벡스 (319400)	8,310	790	10.51	7,600	8,310	7,600	3,909,951	31,511,077,910
피에스케이 (319660)	25,850	1100	4.44	25,200	26,300	24,750	1,075,954	27,595,756,400
한울반도체 (320000)	2,290	120	5.53	2,170	2,340	2,160	593,920	1,350,341,172
프로이천 (321260)	2,235	10	.45	2,225	2,280	2,220	504,187	1,132,998,703
센서뷰 (321370)	1,274	-11	-.86	1,285	1,317	1,270	315,388	406,773,334
티움바이오 (321550)	5,670	-110	-1.9	5,780	5,780	5,550	83,636	469,564,555
아티스트컴퍼니 (321820)	5,980	-40	-.66	5,970	6,020	5,960	11,454	68,523,330
LS티라유텍 (322180)	5,470	-20	-.36	5,590	5,610	5,420	182,322	1,002,850,605
오로스테크놀로지 (322310)	21,700	350	1.64	21,400	21,850	21,200	55,170	1,186,810,525
제이엘케이 (322510)	6,100	-40	-.65	6,140	6,160	6,030	32,733	198,800,080
코퍼스코리아 (322780)	1,331	27	2.07	1,304	1,338	1,290	278,178	366,756,315
태성 (323280)	29,650	400	1.37	29,050	29,750	28,950	177,246	5,219,465,875
다원넥스뷰 (323350)	6,550	0	0	6,550	6,670	6,500	29,791	195,805,470
박셀바이오 (323990)	9,250	30	.33	9,250	9,320	9,170	20,042	184,845,100
RF머트리얼즈 (327260)	10,600	1400	15.22	9,350	11,490	9,350	1,326,646	13,916,078,805
루닛 (328130)	41,500	-200	-.48	42,000	42,600	41,250	125,637	5,260,737,650
솔트웨어 (328380)	997	7	.71	995	1,005	990	39,105	39,009,636
위더스제약 (330350)	7,140	160	2.29	6,950	7,280	6,950	87,079	623,106,065
스톤브릿지벤처스 (330730)	4,345	60	1.4	4,320	4,365	4,260	18,493	79,681,620
네패스아크 (330860)	16,360	140	.86	16,270	16,530	16,010	112,870	1,838,743,385
포커스에이아이 (331380)	2,160	100	4.85	2,055	2,195	2,020	132,894	280,446,002
밸로프 (331520)	598	3	.5	595	598	591	60,240	35,876,018
아우토크립트 (331740)	14,550	300	2.11	14,210	14,970	14,210	132,394	1,938,801,150
셀레믹스 (331920)	3,015	15	.5	3,025	3,025	2,945	11,161	33,224,329
누보 (332290)	1,219	42	3.57	1,177	1,234	1,173	792,899	958,103,150
아이디피 (332370)	5,360	-50	-.92	5,460	5,460	5,350	3,206	17,226,900
PS일렉트로닉스 (332570)	5,460	260	5	5,250	5,620	5,210	7,703,721	41,794,543,360
모코엠시스 (333050)	1,610	-27	-1.65	1,632	1,660	1,610	913,728	1,492,289,218
일승 (333430)	9,060	1030	12.83	8,220	9,430	7,880	19,839,566	172,569,790,700
엔시스 (333620)	7,140	40	.56	7,110	7,250	7,100	11,622	82,999,670
프레스티지바이오로직스 (334970)	3,525	-70	-1.95	3,605	3,607	3,520	94,877	336,779,446
프리시젼바이오 (335810)	3,140	90	2.95	3,055	3,155	3,055	30,423	94,976,260
윙스풋 (335870)	2,380	-20	-.83	2,400	2,430	2,375	13,834	33,129,210
비올 (335890)	12,510	0	0	12,500	12,510	12,500	17,519	219,076,010
웨이버스 (336060)	1,116	-2	-.18	1,110	1,125	1,098	221,826	245,445,550
원텍 (336570)	10,510	-170	-1.59	10,700	10,720	10,310	938,231	9,832,787,865
탑런토탈솔루션 (336680)	4,100	-25	-.61	4,180	4,180	4,070	32,837	134,639,694
젝시믹스 (337930)	5,420	-10	-.18	5,490	5,490	5,400	68,928	373,517,755
뷰노 (338220)	22,750	250	1.11	22,800	23,000	22,300	90,897	2,055,170,950
와이바이오로직스 (338840)	12,740	180	1.43	12,550	13,100	12,450	432,688	5,510,878,800
아이비김영 (339950)	2,025	5	.25	2,050	2,050	2,000	62,839	127,064,670
다보링크 (340360)	1,665	-26	-1.54	1,691	1,718	1,641	176,865	294,792,848
세림B&G (340440)	1,763	13	.74	1,759	1,778	1,733	424,075	743,693,340
지씨지놈 (340450)	8,020	-40	-.5	8,090	8,120	7,940	52,496	420,957,130
티앤엘 (340570)	53,300	200	.38	53,500	53,700	52,700	25,705	1,366,635,450
시선AI (340810)	3,515	0	0	3,610	3,610	3,445	62,528	217,947,791
유일에너테크 (340930)	1,762	2	.11	1,763	1,840	1,724	295,083	517,834,580
오아 (342870)	13,130	-1300	-9.01	14,140	14,350	13,100	1,195,022	16,368,765,625
이노진 (344860)	1,793	16	.9	1,795	1,795	1,777	8,061	14,423,029
센코 (347000)	2,410	15	.63	2,405	2,435	2,380	137,163	329,553,962
스피어 (347700)	10,600	440	4.33	10,370	10,890	10,360	252,915	2,696,174,925
피엔케이피부임상연구센타 (347740)	3,000	-30	-.99	3,025	3,055	3,000	127,170	383,800,970
핌스 (347770)	1,978	13	.66	1,967	1,995	1,947	46,497	91,564,517
디앤디파마텍 (347850)	162,800	-3100	-1.87	166,500	172,000	161,200	421,200	69,860,776,500
알체라 (347860)	2,845	60	2.15	2,790	2,925	2,790	477,724	1,357,607,260
엠투아이 (347890)	6,270	20	.32	6,270	6,480	6,220	141,981	904,634,220
모비릭스 (348030)	4,195	5	.12	4,160	4,195	4,095	8,849	36,797,055
큐라티스 (348080)	1,038	11	1.07	1,027	1,086	1,027	800,282	847,636,403
고바이오랩 (348150)	6,000	-100	-1.64	6,110	6,170	5,920	519,521	3,129,060,150
넥스틴 (348210)	46,050	150	.33	45,950	46,500	45,900	29,439	1,361,965,100
뉴로메카 (348340)	23,850	-150	-.63	24,500	24,800	23,700	84,819	2,042,149,050
위드텍 (348350)	8,880	20	.23	8,810	8,960	8,790	17,907	158,199,050
엔켐 (348370)	69,700	-1400	-1.97	70,300	70,400	68,400	197,669	13,727,129,050
넥사다이내믹스 (351320)	1,360	27	2.03	1,340	1,380	1,324	93,074	125,126,027
이삭엔지니어링 (351330)	8,700	-280	-3.12	8,990	9,080	8,670	329,207	2,896,163,065
차이커뮤니케이션 (351870)	6,660	-70	-1.04	6,730	6,740	6,640	10,778	72,026,370
스톰테크 (352090)	3,730	5	.13	3,725	3,765	3,700	57,078	213,536,760
씨앤씨인터내셔널 (352480)	43,450	-550	-1.25	44,000	44,200	43,150	35,825	1,561,582,000
씨앤투스 (352700)	2,540	10	.4	2,550	2,560	2,525	5,971	15,151,810
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,210	-10	-.24	4,220	4,250	4,175	6,581	27,641,940
인바이오 (352940)	2,280	75	3.4	2,235	2,295	2,215	7,391	16,576,525
휴럼 (353190)	776	25	3.33	751	780	732	142,860	108,973,128
오토앤 (353590)	3,000	-20	-.66	3,020	3,020	2,995	16,601	49,837,265
이지바이오 (353810)	5,820	-60	-1.02	5,900	6,000	5,770	233,990	1,368,107,100
엔젠바이오 (354200)	1,835	23	1.27	1,817	1,843	1,805	51,335	93,650,643
알멕 (354320)	22,700	250	1.11	22,450	22,850	22,450	4,812	108,792,100
코스텍시스 (355150)	11,820	20	.17	11,750	12,120	11,590	70,205	828,671,520
크라우드웍스 (355390)	5,990	180	3.1	5,840	6,080	5,840	261,348	1,568,292,720
에이텀 (355690)	9,110	550	6.43	8,570	9,220	8,320	173,008	1,546,724,005
엑스게이트 (356680)	7,180	60	.84	7,280	7,350	7,100	212,645	1,535,022,825
티엘비 (356860)	38,750	5550	16.72	33,800	39,200	33,600	3,495,497	130,678,174,750
싸이버원 (356890)	3,825	600	18.6	3,345	4,145	3,335	14,000,900	54,804,525,038
에이치피오 (357230)	2,685	-20	-.74	2,680	2,705	2,660	144,653	387,238,496
석경에이티 (357550)	54,800	500	.92	54,300	55,000	53,600	4,846	262,125,500
아모센스 (357580)	8,700	70	.81	8,640	8,980	8,510	98,323	857,015,160
솔브레인 (357780)	229,000	13000	6.02	222,000	235,000	219,000	99,089	22,639,774,500
SKAI (357880)	2,335	180	8.35	2,160	2,395	2,160	2,256,420	5,203,954,352
지아이이노베이션 (358570)	18,690	350	1.91	18,310	18,750	18,000	666,696	12,264,464,375
씨엔알리서치 (359090)	997	2	.2	998	1,002	989	90,925	91,450,226
탑머티리얼 (360070)	21,750	1050	5.07	21,350	23,400	21,100	116,055	2,542,999,275
코셈 (360350)	7,600	-10	-.13	7,610	7,630	7,520	22,115	167,931,470
제노코 (361390)	16,280	-20	-.12	16,450	16,450	16,150	33,650	545,759,960
알비더블유 (361570)	2,195	-5	-.23	2,200	2,245	2,180	86,605	191,628,567
삼영에스앤씨 (361670)	4,020	-30	-.74	4,020	4,040	3,990	21,266	85,143,097
청담글로벌 (362320)	8,130	-130	-1.57	8,340	8,380	8,060	457,456	3,748,453,140
드림인사이트 (362990)	2,195	-10	-.45	2,210	2,210	2,150	44,546	96,521,250
진시스템 (363250)	4,935	-30	-.6	4,965	4,995	4,900	9,391	46,411,140
모비데이즈 (363260)	1,852	4	.22	1,848	1,866	1,815	156,150	285,992,354
에이아이코리아 (364950)	8,980	-80	-.88	9,070	9,220	8,940	107,975	977,995,405
큐라클 (365270)	5,640	910	19.24	4,930	6,140	4,825	2,901,976	16,660,785,640
에스와이스틸텍 (365330)	4,630	75	1.65	4,505	4,655	4,505	172,224	791,241,764
성일하이텍 (365340)	36,950	-150	-.4	37,100	37,350	36,550	22,886	845,562,575
하이딥 (365590)	609	-7	-1.14	611	616	577	172,122	104,055,610
브이씨 (365900)	3,535	-5	-.14	3,575	3,615	3,510	4,365	15,472,770
공구우먼 (366030)	4,310	40	.94	4,270	4,320	4,260	53,117	228,071,333
플래티어 (367000)	4,490	0	0	4,490	4,500	4,350	6,190	27,257,102
아이씨에이치 (368600)	2,180	20	.93	2,160	2,210	2,150	34,677	75,348,947
파이버프로 (368770)	6,130	40	.66	6,100	6,180	6,040	50,608	308,453,660
오에스피 (368970)	2,450	-35	-1.41	2,545	2,580	2,450	13,726	34,008,990
블리츠웨이엔터테인먼트 (369370)	1,250	6	.48	1,232	1,250	1,224	46,932	57,710,629
퓨런티어 (370090)	13,740	20	.15	13,720	13,790	13,620	23,014	315,849,240
풍원정밀 (371950)	11,790	320	2.79	11,480	11,900	11,480	41,093	482,207,705
윤성에프앤씨 (372170)	30,250	-450	-1.47	30,650	30,950	30,050	9,914	300,353,800
큐로셀 (372320)	39,300	300	.77	39,200	40,350	38,700	46,639	1,835,797,750
아이티아이즈 (372800)	6,040	20	.33	6,020	6,110	5,970	6,024	36,219,960
엑셀세라퓨틱스 (373110)	2,785	35	1.27	2,775	2,895	2,715	128,594	356,879,422
데이원컴퍼니 (373160)	6,520	60	.93	6,400	6,580	6,400	19,892	129,558,390
엠아이큐브솔루션 (373170)	8,160	60	.74	8,100	8,280	8,100	4,258	34,994,150
엑스플러스 (373200)	560	1	.18	559	569	540	932,344	509,604,752
피코그램 (376180)	3,170	115	3.76	3,120	3,195	3,095	160,630	506,335,416
에이치이엠파마 (376270)	24,350	-150	-.61	24,450	25,000	24,000	49,112	1,200,641,800
씨유테크 (376290)	3,250	5	.15	3,240	3,255	3,190	3,195	10,304,260
디어유 (376300)	48,000	-1350	-2.74	50,200	50,300	47,400	374,921	18,071,932,200
로킷헬스케어 (376900)	16,660	210	1.28	16,450	17,330	16,390	371,060	6,218,895,030
노을 (376930)	2,150	65	3.12	2,090	2,160	2,070	524,384	1,109,252,496
원티드랩 (376980)	4,150	65	1.59	4,085	4,175	4,075	42,315	174,565,605
비트맥스 (377030)	4,300	60	1.42	4,245	4,365	4,130	293,450	1,236,891,639
프롬바이오 (377220)	1,763	-2	-.11	1,783	1,783	1,680	145,902	255,072,486
이지트로닉스 (377330)	4,600	-145	-3.06	4,720	4,735	4,590	170,485	789,921,726
리파인 (377450)	17,700	1240	7.53	16,870	18,150	16,730	302,906	5,322,698,235
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,200	220	1.1	20,250	20,350	19,900	46,123	926,908,410
필에너지 (378340)	12,510	50	.4	12,500	12,570	12,380	34,954	435,775,955
샤페론 (378800)	2,285	10	.44	2,305	2,535	2,250	2,090,756	4,985,081,714
옵티코어 (380540)	1,812	92	5.35	1,721	1,865	1,720	423,925	764,156,876
뉴로핏 (380550)	15,870	110	.7	15,760	16,180	15,160	4,042,875	63,736,076,415
제닉스로보틱스 (381620)	10,260	10	.1	10,540	10,600	10,020	788,756	8,105,282,780
온코크로스 (382150)	10,220	20	.2	10,250	10,280	9,990	82,117	830,297,355
지아이텍 (382480)	2,090	-5	-.24	2,095	2,100	2,075	61,650	128,412,197
지앤비에스 에코 (382800)	3,195	-5	-.16	3,175	3,210	3,150	50,234	159,451,670
원준 (382840)	8,900	90	1.02	8,810	8,900	8,750	16,413	145,106,350
범한퓨얼셀 (382900)	24,800	350	1.43	24,350	24,850	23,900	192,424	4,702,253,575
에코프로에이치엔 (383310)	24,500	50	.2	24,500	24,800	24,300	44,120	1,082,630,225
디티앤씨알오 (383930)	3,195	80	2.57	3,115	3,195	3,105	62,532	197,479,723
코어라인소프트 (384470)	5,150	100	1.98	5,070	5,390	4,980	679,716	3,537,680,360
파인메딕스 (387570)	8,260	210	2.61	8,050	8,310	7,990	64,520	526,647,380
지투파워 (388050)	9,040	130	1.46	8,900	9,060	8,820	209,145	1,871,626,505
지에프씨생명과학 (388610)	19,680	450	2.34	19,780	20,200	19,350	241,442	4,759,688,535
유일로보틱스 (388720)	73,400	600	.82	74,300	75,300	73,100	102,038	7,584,174,550
라이콤 (388790)	2,430	110	4.74	2,320	2,490	2,320	309,998	751,375,930
파로스아이바이오 (388870)	6,020	-30	-.5	6,120	6,120	5,890	24,420	145,986,310
자람테크놀로지 (389020)	35,700	-1800	-4.8	37,500	37,700	33,800	51,755	1,877,037,975
지니너스 (389030)	1,938	-17	-.87	1,955	1,962	1,914	242,131	467,480,230
포바이포 (389140)	12,850	460	3.71	12,410	12,880	12,300	154,105	1,938,962,595
대명에너지 (389260)	23,200	-100	-.43	23,300	23,400	22,600	34,829	801,347,825
인벤티지랩 (389470)	45,200	2550	5.98	44,000	47,150	43,650	906,104	41,037,022,575
에스비비테크 (389500)	21,750	-200	-.91	22,100	22,550	21,650	67,693	1,492,396,950
넥스트바이오메디컬 (389650)	72,700	-3800	-4.97	75,400	77,800	71,500	218,896	15,965,247,500
유디엠텍 (389680)	627	-13	-2.03	647	651	625	1,049,507	665,686,757
코닉오토메이션 (391710)	2,935	225	8.3	2,710	3,265	2,690	25,248,878	77,925,733,689
토마토시스템 (393210)	6,860	-120	-1.72	6,910	7,030	6,860	516,287	3,576,545,225
더블유씨피 (393890)	6,890	-120	-1.71	7,060	7,060	6,750	336,838	2,317,508,295
대진첨단소재 (393970)	6,240	-80	-1.27	6,320	6,370	6,210	73,540	459,655,280
오픈엣지테크놀로지 (394280)	12,180	140	1.16	12,410	12,570	12,180	99,299	1,222,747,560
쓰리빌리언 (394800)	6,200	20	.32	6,210	6,210	6,110	215,279	1,326,686,310
넥스트칩 (396270)	3,100	380	13.97	2,740	3,245	2,710	1,341,296	4,076,596,125
세아메카닉스 (396300)	3,000	60	2.04	2,950	3,010	2,890	296,047	871,937,855
워트 (396470)	7,710	40	.52	7,680	7,820	7,680	40,127	310,568,150
에이프릴바이오 (397030)	26,500	1300	5.16	25,050	27,450	24,650	1,179,961	30,378,214,175
애드포러스 (397810)	10,830	0	0	10,810	10,970	10,730	95,089	1,031,400,550
에스지헬스케어 (398120)	3,175	30	.95	3,185	3,185	3,100	29,827	93,742,020
가온칩스 (399720)	48,250	250	.52	48,250	48,450	47,550	100,163	4,811,334,375
코난테크놀로지 (402030)	25,950	-50	-.19	26,400	26,550	25,650	34,321	890,550,775
그린리소스 (402490)	9,830	-820	-7.7	9,870	9,980	9,610	569,430	5,559,866,370
우듬지팜 (403490)	1,791	7	.39	1,770	1,810	1,770	665,251	1,188,375,700
HPSP (403870)	27,800	400	1.46	28,200	28,250	27,300	847,211	23,540,629,900
플라즈맵 (405000)	7,980	10	.13	7,960	8,420	7,950	631	5,051,760
큐알티 (405100)	14,070	140	1.01	13,960	14,280	13,820	67,600	946,037,955
나라셀라 (405920)	2,740	20	.74	2,750	2,845	2,715	5,316	14,506,165
뷰티스킨 (406820)	11,800	-220	-1.83	12,050	12,100	11,790	10,727	127,908,590
꿈비 (407400)	6,080	0	0	6,060	6,150	6,040	34,037	206,675,820
스튜디오미르 (408900)	4,505	0	0	4,545	4,600	4,485	418,446	1,895,266,785
메쎄이상 (408920)	3,605	-35	-.96	3,640	3,660	3,575	97,150	350,068,380
샌즈랩 (411080)	9,180	470	5.4	9,950	10,160	9,090	2,571,141	24,856,572,130
레이저쎌 (412350)	3,205	50	1.58	3,155	3,220	3,130	68,400	216,863,871
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,010	70	1.01	6,970	7,290	6,920	105,049	740,172,270
씨피시스템 (413630)	2,660	65	2.5	2,620	2,765	2,575	10,233,398	27,296,180,620
비아이매트릭스 (413640)	14,350	0	0	14,340	14,490	14,100	47,682	678,973,105
스튜디오삼익 (415380)	4,265	-15	-.35	4,290	4,365	4,225	142,515	608,882,313
신성에스티 (416180)	37,700	300	.8	37,950	38,300	35,950	136,407	5,041,327,400
나노팀 (417010)	4,900	50	1.03	4,865	4,905	4,815	47,959	232,947,185
핑거스토리 (417180)	2,410	30	1.26	2,375	2,420	2,360	97,359	233,314,761
LS머트리얼즈 (417200)	10,000	30	.3	10,000	10,010	9,900	126,280	1,256,915,550
제이아이테크 (417500)	3,140	15	.48	3,155	3,195	3,125	66,206	208,705,080
트루엔 (417790)	8,870	70	.8	8,850	8,880	8,780	46,984	414,827,755
저스템 (417840)	12,850	180	1.42	12,730	12,940	12,620	71,272	913,547,355
오브젠 (417860)	13,950	200	1.45	13,750	14,180	13,710	18,301	253,619,615
모델솔루션 (417970)	10,630	30	.28	10,830	10,830	10,500	9,118	96,606,335
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	6,250	120	1.96	6,150	6,420	6,040	430,090	2,661,582,965
KT밀리의서재 (418470)	15,140	450	3.06	14,740	15,170	14,390	64,281	953,632,480
제이오 (418550)	8,520	70	.83	8,450	8,570	8,350	47,459	400,182,900
E8 (418620)	3,885	40	1.04	3,810	4,050	3,805	214,955	842,303,889
삼기에너지솔루션즈 (419050)	2,055	-30	-1.44	2,075	2,080	2,020	378,554	775,491,639
엔젯 (419080)	6,080	70	1.16	6,090	6,110	5,910	37,947	227,409,130
산돌 (419120)	6,340	-20	-.31	6,430	6,450	6,230	129,752	819,583,785
SAMG엔터 (419530)	54,200	-600	-1.09	55,700	57,500	53,800	143,385	7,896,762,500
비스토스 (419540)	1,248	-2	-.16	1,256	1,259	1,244	84,414	105,372,416
제이투케이바이오 (420570)	9,590	40	.42	9,700	9,700	9,410	16,874	160,879,910
기가비스 (420770)	30,100	-700	-2.27	31,800	31,850	29,600	86,379	2,618,967,450
벨로크 (424760)	993	-6	-.6	999	1,014	977	111,686	111,085,083
이뮨온시아 (424870)	5,760	-20	-.35	5,830	5,840	5,720	780,704	4,507,342,650
스마트레이더시스템 (424960)	8,710	-40	-.46	8,730	8,810	8,660	83,509	727,468,220
마이크로투나노 (424980)	8,510	470	5.85	8,050	8,650	8,040	97,772	819,427,600
티이엠씨 (425040)	7,650	100	1.32	7,640	7,740	7,530	147,165	1,123,541,150
티에프이 (425420)	45,850	1900	4.32	43,900	46,500	42,900	229,236	10,328,579,700
시지트로닉스 (429270)	5,870	40	.69	5,920	5,920	5,750	29,262	170,477,255
한싹 (430690)	5,370	180	3.47	5,700	5,700	5,290	956,671	5,241,340,260
케이쓰리아이 (431190)	5,170	-60	-1.15	5,230	5,230	5,110	153,709	792,065,015
와이랩 (432430)	5,190	80	1.57	5,110	5,200	5,110	34,178	176,039,790
케이엔에스 (432470)	11,960	1310	12.3	10,720	13,300	10,580	1,179,909	14,529,236,515
퀄리타스반도체 (432720)	13,730	40	.29	13,800	13,890	13,560	68,639	939,577,230
엠에프씨 (432980)	3,820	25	.66	3,760	3,970	3,760	84,939	325,430,685
모니터랩 (434480)	4,260	10	.24	4,550	4,550	4,240	920,227	4,028,983,544
에르코스 (435570)	11,790	70	.6	11,720	11,910	11,660	22,300	261,313,760
삼현 (437730)	20,200	870	4.5	20,400	20,550	19,400	3,314,135	65,986,201,710
버넥트 (438700)	4,085	-5	-.12	4,110	4,145	4,050	27,590	113,048,825
마녀공장 (439090)	16,230	-10	-.06	16,270	16,300	16,130	34,165	552,530,965
블루엠텍 (439580)	5,800	60	1.05	5,800	5,960	5,760	1,554,825	9,104,427,755
파두 (440110)	16,790	-100	-.59	17,040	17,170	16,600	191,510	3,232,281,650
HB인베스트먼트 (440290)	2,190	5	.23	2,190	2,205	2,170	70,932	155,140,970
오픈놀 (440320)	4,720	0	0	4,725	4,740	4,660	16,195	75,913,269
파인엠텍 (441270)	12,900	-20	-.15	12,920	13,150	12,630	1,330,405	17,091,669,735
IBKS제21호스팩 (442770)	2,145	20	.94	2,135	2,145	2,120	23,201	49,322,570
미래에셋드림스팩1호 (442900)	10,470	-10	-.1	10,480	10,490	10,460	175,045	1,833,524,770
레뷰코퍼레이션 (443250)	11,780	140	1.2	11,710	11,840	11,640	19,447	228,711,260
에스피소프트 (443670)	6,360	180	2.91	6,350	6,530	6,310	166,121	1,068,922,715
심플랫폼 (444530)	11,130	-400	-3.47	11,610	11,620	11,050	126,186	1,418,770,845
유안타제11호스팩 (444920)	2,065	0	0	2,060	2,065	2,055	4,152	8,550,385
에이직랜드 (445090)	30,900	650	2.15	30,850	31,250	30,250	71,447	2,200,024,750
퓨릿 (445180)	7,050	370	5.54	6,820	7,180	6,800	630,750	4,421,957,850
큐리옥스바이오시스템즈 (445680)	44,550	-900	-1.98	45,250	45,350	43,750	112,867	4,997,406,650
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	3,960	60	1.54	3,905	3,965	3,905	71,149	280,389,579
하나26호스팩 (446750)	2,105	0	0	2,100	2,105	2,100	17,020	35,810,331
지슨 (446840)	2,125	130	6.52	1,995	2,145	1,954	584,293	1,195,552,294
에코아이 (448280)	14,150	-420	-2.88	14,560	14,560	14,090	41,320	587,368,090
하나27호스팩 (448370)	2,100	5	.24	2,090	2,100	2,090	2,585	5,409,892
코츠테크놀로지 (448710)	19,940	660	3.42	19,400	19,970	19,400	83,358	1,650,394,090
삼성스팩8호 (448740)	10,580	10	.09	10,570	10,585	10,570	41,434	438,145,295
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,165	35	1.64	2,130	2,165	2,125	46,643	100,315,020
한국피아이엠 (448900)	13,620	-110	-.8	13,900	14,140	13,420	343,060	4,727,842,965
유안타제13호스팩 (449020)	2,115	5	.24	2,110	2,115	2,110	84,964	179,691,684
하이제8호스팩 (450050)	2,080	-5	-.24	2,075	2,080	2,075	9,737	20,208,655
하스 (450330)	7,130	70	.99	7,060	7,160	7,020	16,894	119,711,470
인스웨이브 (450520)	4,085	10	.25	4,080	4,155	4,065	68,138	279,224,790
유안타제14호스팩 (450940)	2,070	0	0	2,065	2,075	2,065	1,564	3,229,675
아스테라시스 (450950)	11,640	440	3.93	11,160	11,680	11,160	221,705	2,537,474,980
아이엠티 (451220)	10,420	90	.87	10,250	10,450	10,250	66,264	687,870,250
삐아 (451250)	9,560	-10	-.1	9,610	9,620	9,460	13,255	126,135,610
엔에이치스팩29호 (451700)	2,080	5	.24	2,075	2,085	2,075	54,508	113,376,925
컨텍 (451760)	8,460	-40	-.47	8,530	8,560	8,410	16,735	141,621,485
제이엔비 (452160)	8,180	-50	-.61	8,320	8,370	8,120	191,713	1,575,042,295
한빛레이저 (452190)	4,640	-10	-.22	4,650	4,695	4,600	61,136	283,398,931
민테크 (452200)	3,055	5	.16	3,050	3,080	3,005	27,168	82,409,909
한선엔지니어링 (452280)	8,830	210	2.44	8,910	8,990	8,720	473,753	4,189,853,610
캡스톤파트너스 (452300)	3,150	5	.16	3,185	3,205	3,095	58,527	183,257,851
이닉스 (452400)	10,700	200	1.9	10,500	10,740	10,430	29,067	307,678,735
사피엔반도체 (452430)	30,950	850	2.82	30,400	31,250	30,300	84,391	2,601,303,450
피아이이 (452450)	8,100	70	.87	8,200	8,200	7,960	165,455	1,328,894,080
상상인제4호스팩 (452670)	2,055	0	0	2,050	2,055	2,050	4,108	8,441,910
신한제11호스팩 (452980)	2,050	5	.24	2,045	2,055	2,045	46,710	95,644,971
그리드위즈 (453450)	18,180	160	.89	18,030	18,200	17,870	16,625	299,945,190
에이에스텍 (453860)	21,150	200	.95	21,050	21,300	20,600	27,073	566,603,550
하나29호스팩 (454640)	2,090	5	.24	2,085	2,090	2,075	7,804	16,235,475
하나28호스팩 (454750)	2,420	5	.21	2,410	2,440	2,390	91,281	220,017,340
케이지에이 (455180)	5,680	110	1.97	5,700	5,990	5,580	813,488	4,715,029,900
KB제25호스팩 (455250)	2,095	0	0	2,095	2,095	2,080	15,780	32,925,865
한화플러스제4호스팩 (455310)	2,060	0	0	2,060	2,060	2,060	1,814	3,736,840
엔젤로보틱스 (455900)	21,950	350	1.62	21,900	22,200	21,700	31,513	689,709,975
에스케이증권제9호스팩 (455910)	2,075	5	.24	2,070	2,075	2,070	2,285	4,735,292
아이씨티케이 (456010)	11,840	350	3.05	12,130	12,460	11,770	246,829	2,978,620,400
이엔셀 (456070)	11,600	20	.17	11,740	11,740	11,420	36,773	423,019,450
지투지바이오 (456160)	169,700	35100	26.08	137,700	174,900	137,300	1,023,966	160,941,026,650
교보14호스팩 (456490)	2,170	0	0	2,170	2,175	2,160	3,006	6,504,985
한켐 (457370)	9,710	10	.1	9,700	9,850	9,650	51,059	495,585,715
우진엔텍 (457550)	24,800	300	1.22	24,550	24,900	24,050	113,210	2,761,456,050
벡트 (457600)	2,990	25	.84	2,955	3,020	2,955	25,683	76,615,045
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	10	.48	2,070	2,085	2,070	2,884	5,997,040
한국제12호스팩 (458610)	2,135	0	0	2,120	2,135	2,120	629	1,333,740
성우 (458650)	12,480	40	.32	12,500	12,500	12,300	16,819	208,091,365
씨어스테크놀로지 (458870)	59,900	-1200	-1.96	63,300	64,700	59,400	218,141	13,514,780,700
위츠 (459100)	6,540	60	.93	6,430	6,580	6,430	19,747	128,868,330
나우로보틱스 (459510)	19,240	290	1.53	19,830	19,970	18,990	693,244	13,448,751,315
아이빔테크놀로지 (460470)	3,045	60	2.01	2,985	3,050	2,980	25,832	78,095,035
에스엠씨지 (460870)	6,700	-120	-1.76	6,870	6,870	6,630	157,416	1,055,530,360
현대힘스 (460930)	30,850	1700	5.83	28,850	32,250	28,850	5,078,936	157,257,808,525
피앤에스로보틱스 (460940)	14,230	60	.42	14,230	14,540	14,130	66,154	946,183,105
아이엠비디엑스 (461030)	10,500	50	.48	10,550	10,760	10,260	262,652	2,745,569,735
아이스크림미디어 (461300)	20,250	-50	-.25	20,450	20,500	19,930	25,066	504,878,450
에이치엠씨제6호스팩 (462020)	2,060	10	.49	2,050	2,060	2,050	24,472	50,192,332
뉴키즈온 (462310)	7,500	-210	-2.72	7,700	7,700	7,410	117,794	884,383,920
이노스페이스 (462350)	15,110	-200	-1.31	15,180	15,350	15,010	11,827	179,291,530
라메디텍 (462510)	7,000	30	.43	6,960	7,150	6,960	27,943	196,332,800
더즌 (462860)	4,690	135	2.96	4,605	4,770	4,600	1,891,311	8,871,845,333
아이지넷 (462980)	2,415	-10	-.41	2,425	2,450	2,415	60,369	146,506,606
뉴엔AI (463020)	25,600	-350	-1.35	26,700	27,300	25,400	698,112	18,276,636,925
모티브링크 (463480)	8,970	10	.11	8,990	9,010	8,840	62,530	557,657,325
에스오에스랩 (464080)	10,410	20	.19	10,400	10,440	10,270	98,056	1,013,876,485
티디에스팜 (464280)	10,390	90	.87	10,420	10,420	10,250	17,380	179,682,585
한국제13호스팩 (464440)	2,120	-5	-.24	2,110	2,120	2,110	5,450	11,509,575
아이언디바이스 (464500)	3,225	5	.16	3,220	3,235	3,150	52,394	167,732,878
닷밀 (464580)	2,915	35	1.22	2,930	2,945	2,850	192,313	555,490,568
KB제27호스팩 (464680)	2,045	5	.25	2,040	2,045	2,035	64,495	131,439,760
교보15호스팩 (465320)	2,320	80	3.57	2,285	2,320	2,280	134,665	310,482,310
인스피언 (465480)	6,310	100	1.61	6,360	6,580	6,280	96,640	618,004,980
클로봇 (466100)	26,550	750	2.91	26,400	27,250	24,850	15,526,362	403,988,726,675
사이냅소프트 (466410)	14,100	100	.71	13,920	14,120	13,920	27,141	380,547,275
엔에이치스팩30호 (466910)	2,060	5	.24	2,055	2,065	2,055	17,529	36,097,936
IBKS제23호스팩 (467930)	2,165	0	0	2,155	2,180	2,155	2,536	5,478,260
프로티나 (468530)	26,350	850	3.33	25,650	30,250	25,650	6,513,458	184,484,843,875
유진스팩10호 (468760)	2,100	0	0	2,090	2,115	2,090	3,238	6,815,130
IBKS제24호스팩 (469480)	2,140	0	0	2,125	2,140	2,125	4,478	9,570,490
아이비젼웍스 (469750)	1,514	173	12.9	1,345	1,589	1,315	29,212,324	43,996,842,087
하나30호스팩 (469880)	2,040	5	.25	2,030	2,040	2,030	3,689	7,513,435
하나31호스팩 (469900)	2,050	5	.24	2,045	2,050	2,045	1,835	3,755,090
대신밸런스제17호스팩 (471050)	2,145	0	0	2,155	2,165	2,140	2,298	4,922,025
셀로맥스사이언스 (471820)	6,060	110	1.85	6,040	6,150	5,860	83,792	504,187,190
신영스팩10호 (472220)	2,160	0	0	2,160	2,160	2,155	4,251	9,162,010
에스케이증권제11호스팩 (472230)	2,025	0	0	2,015	2,035	2,015	778	1,580,840
폰드그룹 (472850)	10,580	-120	-1.12	10,710	11,090	10,520	138,185	1,494,712,935
에스케이증권제12호스팩 (473000)	2,050	0	0	2,045	2,060	2,035	2,376	4,842,915
유안타제15호스팩 (473050)	2,025	10	.5	2,020	2,025	2,020	17,161	34,665,470
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,040	-5	-.24	2,040	2,040	2,030	3,704	7,537,360
노머스 (473980)	32,000	-1650	-4.9	34,000	34,000	31,900	173,137	5,619,572,075
루미르 (474170)	7,850	190	2.48	7,700	7,980	7,670	126,773	995,442,345
유안타제16호스팩 (474490)	2,007	-3	-.15	2,005	2,007	2,005	3,513	7,045,371
RF시스템즈 (474610)	4,850	50	1.04	4,800	4,890	4,760	258,798	1,248,487,851
링크솔루션 (474650)	23,450	200	.86	23,000	23,850	22,700	55,378	1,292,577,100
신한제12호스팩 (474660)	2,090	0	0	2,085	2,095	2,082	6,285	13,122,608
신한제13호스팩 (474930)	2,100	0	0	2,095	2,130	2,095	597	1,252,275
엔알비 (475230)	13,930	-160	-1.14	14,130	14,130	13,520	422,234	5,835,398,385
하나32호스팩 (475240)	2,090	0	0	2,085	2,090	2,080	11,114	23,158,785
하나33호스팩 (475250)	2,085	-5	-.24	2,080	2,090	2,080	773	1,621,860
씨메스 (475400)	26,750	-350	-1.29	27,950	28,200	26,700	301,588	8,239,542,700
키스트론 (475430)	5,030	-10	-.2	5,040	5,060	4,970	48,654	243,527,320
미트박스 (475460)	11,060	50	.45	11,120	11,120	10,920	52,399	576,276,100
에이럭스 (475580)	11,460	-70	-.61	11,540	11,800	11,440	918,914	10,667,589,565
에스켐 (475660)	6,520	20	.31	6,500	6,660	6,360	83,522	541,403,655
오름테라퓨틱 (475830)	32,350	1300	4.19	31,000	32,500	30,700	151,997	4,776,731,175
토모큐브 (475960)	42,700	-2150	-4.79	45,150	46,300	41,800	342,573	14,910,153,600
오가노이드사이언스 (476040)	36,100	-450	-1.23	36,200	36,600	35,450	164,168	5,907,854,500
온코닉테라퓨틱스 (476060)	36,000	700	1.98	35,200	37,100	34,800	661,659	23,560,925,775
M83 (476080)	12,850	110	.86	12,750	13,140	12,630	119,324	1,540,466,300
에이치엠씨제7호스팩 (477340)	2,000	0	0	2,000	2,000	1,995	12,788	25,530,189
미래에셋비전스팩4호 (477380)	2,035	5	.25	2,035	2,050	2,035	9,199	18,802,050
미래에셋비전스팩5호 (477470)	2,060	-15	-.72	2,065	2,072	2,050	25,395	52,316,268
DB금융스팩12호 (477760)	2,085	15	.72	2,060	2,085	2,060	14,449	29,797,465
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,005	2,005	3,052	6,119,260
KB제29호스팩 (478390)	2,067	-13	-.63	2,075	2,080	2,065	13,264	27,399,198
미래에셋비전스팩6호 (478440)	2,035	-5	-.25	2,030	2,040	2,020	12,843	26,017,355
블랙야크아이앤씨 (478560)	3,955	90	2.33	3,865	4,040	3,810	99,194	392,683,884
대신밸런스제18호스팩 (478780)	2,320	65	2.88	2,255	2,330	2,255	219,403	504,758,476
한국제15호스팩 (479880)	2,045	5	.25	2,035	2,050	2,035	1,636	3,335,410
위너스 (479960)	12,300	90	.74	12,210	12,420	12,130	6,918	85,030,840
에이유브랜즈 (481070)	21,000	850	4.22	20,400	21,350	20,200	26,028	545,762,975
엔에이치스팩31호 (481890)	2,040	-5	-.24	2,035	2,047	2,035	6,490	13,259,194
교보16호스팩 (482520)	2,025	-5	-.25	2,025	2,032	2,025	9,545	19,353,003
삼양엔씨켐 (482630)	16,870	190	1.14	16,700	16,880	16,600	36,714	614,596,875
미래에셋비전스팩7호 (482680)	1,998	1	.05	1,996	2,000	1,996	3,116	6,224,470
대신밸런스제19호스팩 (482690)	2,095	-5	-.24	2,090	2,100	2,090	4,538	9,515,335
도우인시스 (484120)	32,450	-850	-2.55	33,600	33,600	32,400	48,084	1,570,526,375
하나34호스팩 (484130)	2,040	-10	-.49	2,045	2,047	2,040	1,336	2,728,555
삼양컴텍 (484590)	19,380	570	3.03	18,820	19,550	18,540	1,236,256	23,470,502,665
티엑스알로보틱스 (484810)	18,430	150	.82	18,460	18,750	18,030	619,838	11,368,744,700
KB제30호스팩 (486630)	2,025	-5	-.25	2,030	2,030	2,015	15,566	31,458,880
신한제14호스팩 (487360)	2,025	-5	-.25	2,030	2,030	2,020	2,299	4,651,375
키움제10호스팩 (487720)	2,070	-5	-.24	2,070	2,075	2,060	10,024	20,670,525
신한제15호스팩 (487830)	2,035	15	.74	2,020	2,045	2,020	223	451,500
유진스팩11호 (488060)	2,035	-5	-.25	2,035	2,040	2,035	3,523	7,170,780
교보17호스팩 (489210)	2,040	-5	-.24	2,040	2,045	2,035	6,164	12,553,790
바이오비쥬 (489460)	16,770	-180	-1.06	17,000	17,070	16,560	119,257	1,991,406,620
키움제11호스팩 (489480)	2,075	-5	-.24	2,080	2,100	2,075	6,255	13,065,065
엘케이켐 (489500)	19,180	-90	-.47	19,240	19,340	19,070	19,292	370,345,120
디비금융제13호스팩 (489730)	2,030	20	1	2,010	2,060	2,010	35,422	72,058,275
KB제31호스팩 (492220)	2,010	0	0	2,010	2,010	2,000	360	721,820
유안타제17호스팩 (493790)	2,000	0	0	1,999	2,005	1,998	18,638	37,273,443
신한제16호스팩 (496070)	2,005	0	0	2,000	2,010	2,000	4,503	9,010,230
한화플러스제5호스팩 (498390)	2,000	0	0	2,000	2,005	2,000	16,682	33,368,205
글로벌에스엠 (900070)	449	-3	-.66	452	452	440	180,938	80,172,140
애머릿지 (900100)	882	48	5.76	834	897	820	311,882	270,026,817
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	600	11	1.87	590	601	589	50,459	30,120,931
크리스탈신소재 (900250)	848	15	1.8	831	851	831	557,966	469,940,226
로스웰 (900260)	1,068	19	1.81	1,049	1,079	1,049	107,104	114,348,475
헝셩그룹 (900270)	232	0	0	232	235	232	2,453,656	571,765,001
GRT (900290)	3,120	-10	-.32	3,145	3,170	3,090	159,991	499,484,522
오가닉티코스메틱 (900300)	352	-2	-.56	360	360	350	1,149,648	406,057,814
컬러레이 (900310)	703	0	0	700	706	698	24,128	16,965,007
윙입푸드 (900340)	1,119	17	1.54	1,117	1,124	1,102	96,347	107,499,479
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	13,570	-130	-.95	13,620	13,660	13,220	119,238	1,598,862,190
코오롱티슈진 (950160)	42,300	-2400	-5.37	44,550	44,600	41,000	675,709	28,501,678,225
JTC (950170)	6,870	130	1.93	6,800	7,070	6,770	174,810	1,203,750,475
고스트스튜디오 (950190)	9,650	80	.84	9,570	9,660	9,430	8,885	85,169,610
소마젠 (950200)	3,895	5	.13	3,865	3,900	3,840	12,930	50,044,765
네오이뮨텍 (950220)	844	12	1.44	839	858	826	900,339	754,614,154

Leave a Comment 응답 취소