KOSDAQ 일별 조회 데이터 [1802] (2025-09-15)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	209,000	-2500	-1.18	211,000	211,500	206,000	81,097	16,890,825,750
중앙에너비스 (000440)	14,440	110	.77	14,400	14,480	14,290	6,433	92,477,400
디비금융제14호스팩 (0004Y0)	2,005	0	0	2,005	2,005	2,000	12,984	26,022,923
에스엔시스 (0008Z0)	44,750	-1900	-4.07	45,150	45,600	44,500	135,539	6,068,395,550
신라섬유 (001000)	1,948	-2	-.1	1,929	1,979	1,929	35,401	69,386,768
제이피아이헬스케어 (0010V0)	16,810	-280	-1.64	17,080	17,360	16,690	212,598	3,611,184,810
안국약품 (001540)	7,860	10	.13	7,810	7,890	7,810	9,222	72,248,565
무림SP (001810)	1,584	2	.13	1,582	1,600	1,570	14,575	23,123,362
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,535	15	.33	4,535	4,560	4,505	6,516	29,511,720
삼일기업공사 (002290)	3,425	-35	-1.01	3,490	3,490	3,415	30,202	103,688,287
한탑 (002680)	780	-5	-.64	785	803	767	369,927	287,515,373
신신제약 (002800)	5,690	-30	-.52	5,720	5,730	5,660	30,164	171,584,460
선광 (003100)	19,620	-50	-.25	19,640	19,780	19,480	32,543	638,353,735
대주산업 (003310)	1,702	-5	-.29	1,710	1,711	1,696	102,237	174,138,274
하림지주 (003380)	8,340	220	2.71	8,120	8,460	8,120	338,470	2,820,699,485
KB제32호스팩 (0037T0)	2,000	0	0	2,005	2,005	2,000	2,284	4,573,048
에이스침대 (003800)	29,300	500	1.74	28,800	29,350	28,800	7,076	206,604,950
교보18호스팩 (0041B0)	2,040	5	.25	2,035	2,040	2,035	19,575	39,853,733
엘에스스팩1호 (0041J0)	2,010	0	0	2,010	2,015	2,000	47,607	95,314,299
하나35호스팩 (0041L0)	2,005	5	.25	2,005	2,010	2,000	74,925	150,148,715
삼성스팩10호 (0044K0)	1,991	1	.05	1,990	1,992	1,989	120,251	239,337,626
한국가구 (004590)	5,240	20	.38	5,220	5,300	5,180	55,335	289,153,055
창해에탄올 (004650)	10,100	30	.3	10,070	10,100	10,030	9,433	94,889,970
대륙제관 (004780)	3,775	15	.4	3,760	3,835	3,742	9,164	34,539,154
동국산업 (005160)	3,210	-65	-1.98	3,275	3,295	3,205	106,431	344,509,800
동진쎄미켐 (005290)	37,200	1000	2.76	37,250	37,650	36,100	1,128,761	41,709,339,000
푸드웰 (005670)	7,450	-70	-.93	7,590	7,590	7,390	97,120	726,401,655
대원산업 (005710)	12,080	-190	-1.55	12,390	12,540	11,920	32,202	391,991,110
한일사료 (005860)	3,490	0	0	3,500	3,515	3,480	105,587	369,270,219
매일홀딩스 (005990)	11,090	0	0	11,200	11,200	11,090	3,867	43,029,240
국영지앤엠 (006050)	1,309	0	0	1,311	1,311	1,287	100,091	129,626,069
피제이전자 (006140)	5,290	40	.76	5,260	5,290	5,200	38,246	200,599,940
동구바이오제약 (006620)	5,080	30	.59	5,050	5,080	5,030	32,379	163,707,130
서부T&D (006730)	10,540	200	1.93	10,300	10,570	10,220	521,141	5,447,518,750
보성파워텍 (006910)	4,160	20	.48	4,135	4,195	4,060	2,521,610	10,398,473,648
모헨즈 (006920)	3,390	170	5.28	3,220	3,480	3,180	440,141	1,489,613,753
푸른저축은행 (007330)	10,030	20	.2	10,010	10,130	9,990	18,666	187,443,140
진양제약 (007370)	5,860	50	.86	5,810	5,880	5,810	44,753	261,756,570
네이처셀 (007390)	24,250	-100	-.41	25,500	25,550	23,700	869,221	21,422,341,875
와이엠 (007530)	2,910	135	4.86	2,750	2,970	2,750	136,554	390,629,330
대원 (007680)	4,785	180	3.91	4,605	4,820	4,525	23,496	108,927,490
소노스퀘어 (007720)	813	-18	-2.17	831	831	810	149,779	122,634,788
한일화학 (007770)	9,170	100	1.1	9,070	9,300	9,060	2,535	23,276,945
에스엠코어 (007820)	5,090	490	10.65	4,645	5,450	4,580	13,817,304	71,584,955,469
원풍물산 (008290)	544	-4	-.73	548	561	536	92,620	50,434,176
원풍 (008370)	4,515	85	1.92	4,435	4,580	4,405	40,154	180,455,779
부스타 (008470)	4,000	20	.5	4,010	4,025	3,970	15,076	60,293,300
대동기어 (008830)	16,290	10	.06	16,220	16,320	16,150	42,864	695,956,020
삼아제약 (009300)	17,330	-120	-.69	17,450	17,480	17,200	6,421	111,054,205
포스코엠텍 (009520)	12,930	-90	-.69	13,100	13,140	12,920	89,593	1,164,475,350
삼보산업 (009620)	1,860	-75	-3.88	1,935	1,935	1,830	182,401	340,263,868
이렘 (009730)	907	-16	-1.73	922	929	905	583,289	530,818,750
엠에스씨 (009780)	12,430	-60	-.48	13,200	13,280	11,890	1,306,229	16,295,492,990
대한광통신 (010170)	1,628	-25	-1.51	1,625	1,677	1,555	7,031,457	11,242,488,771
흥국 (010240)	5,110	-50	-.97	5,160	5,210	5,080	25,261	129,156,845
아이티센엔텍 (010280)	1,210	-12	-.98	1,217	1,225	1,195	445,700	537,338,789
오리콤 (010470)	6,140	-80	-1.29	6,200	6,200	6,120	7,347	45,164,365
경동제약 (011040)	5,940	-10	-.17	5,910	5,990	5,910	22,469	133,367,500
형지I&C (011080)	773	-6	-.77	780	780	764	371,797	286,171,533
유니크 (011320)	4,010	0	0	4,010	4,030	3,950	42,944	171,403,215
서한 (011370)	936	-15	-1.58	958	958	935	162,074	152,024,988
세보엠이씨 (011560)	12,740	30	.24	12,720	12,800	12,650	17,383	220,824,900
뉴인텍 (012340)	500	7	1.42	491	505	491	75,196	37,563,403
원일특강 (012620)	8,520	30	.35	8,490	8,560	8,400	5,138	43,722,650
리드코프 (012700)	4,170	5	.12	4,185	4,205	4,120	66,813	278,382,919
신일제약 (012790)	6,240	10	.16	6,230	6,250	6,190	19,323	120,283,900
모베이스전자 (012860)	1,380	-13	-.93	1,394	1,400	1,368	160,102	220,375,885
하이록코리아 (013030)	35,650	-1200	-3.26	36,250	36,400	35,050	192,088	6,872,634,825
동원개발 (013120)	2,880	-5	-.17	2,855	2,910	2,855	84,051	242,386,317
아진산업 (013310)	3,245	-50	-1.52	3,295	3,295	3,215	289,059	936,320,927
THE CUBE& (013720)	1,006	-33	-3.18	1,039	1,055	995	295,537	300,079,838
스페코 (013810)	2,855	-45	-1.55	2,900	2,940	2,800	338,430	972,479,067
아가방컴퍼니 (013990)	5,090	-30	-.59	5,110	5,120	5,030	149,415	758,526,380
메디앙스 (014100)	2,015	0	0	2,015	2,030	2,000	34,550	69,509,620
원익큐브 (014190)	1,530	7	.46	1,527	1,535	1,518	46,796	71,420,851
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,568	0	0	1,568	1,582	1,560	59,161	92,644,693
고려제약 (014570)	4,610	25	.55	4,570	4,635	4,570	9,828	45,412,785
성광벤드 (014620)	33,000	-1150	-3.37	32,950	33,250	32,500	359,846	11,839,407,825
오리엔탈정공 (014940)	11,200	-1040	-8.5	11,520	12,030	11,180	3,088,137	35,661,678,715
삼륭물산 (014970)	7,850	10	.13	7,950	8,090	7,840	68,849	547,314,085
코콤 (015710)	4,100	-20	-.49	4,120	4,165	4,100	29,089	119,915,710
성우하이텍 (015750)	5,900	-160	-2.64	6,030	6,050	5,880	506,649	3,000,531,160
리더스코스메틱 (016100)	2,425	20	.83	2,405	2,435	2,375	10,580	25,476,340
SGC E&C (016250)	14,540	40	.28	14,700	14,700	14,480	4,087	59,291,130
큐캐피탈 (016600)	263	2	.77	262	264	259	192,175	50,260,368
디모아 (016670)	6,330	-20	-.31	6,320	6,380	6,260	8,703	54,937,990
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,195	-15	-1.24	1,200	1,207	1,193	58,299	69,789,595
신원종합개발 (017000)	2,725	20	.74	2,710	2,755	2,685	26,230	71,109,885
인터엠 (017250)	1,149	3	.26	1,128	1,160	1,118	37,549	42,824,277
삼현철강 (017480)	4,745	-10	-.21	4,745	4,745	4,715	12,138	57,429,520
세명전기 (017510)	10,030	-230	-2.24	10,270	10,270	9,900	587,607	5,897,981,665
대림제지 (017650)	7,390	80	1.09	7,340	7,390	7,270	6,363	46,666,780
한국알콜 (017890)	9,370	-50	-.53	9,470	9,470	9,320	16,918	158,329,705
유니슨 (018000)	1,221	19	1.58	1,213	1,321	1,205	6,732,547	8,490,258,783
진로발효 (018120)	19,230	60	.31	19,240	19,290	19,200	784	15,076,465
브이티 (018290)	30,150	-250	-.82	30,450	30,500	29,650	475,311	14,299,353,350
삼목에스폼 (018310)	22,650	50	.22	22,600	22,700	22,600	35,367	799,943,850
우진비앤지 (018620)	961	-4	-.41	975	989	951	111,839	108,770,847
서울제약 (018680)	3,210	25	.78	3,200	3,225	3,135	16,443	52,050,830
바른손 (018700)	1,106	-18	-1.6	1,124	1,124	1,095	103,510	114,014,591
베뉴지 (019010)	2,450	-10	-.41	2,435	2,470	2,425	42,209	103,143,665
와이지-원 (019210)	5,430	-70	-1.27	5,500	5,500	5,420	87,047	473,945,025
일지테크 (019540)	4,075	-65	-1.57	4,130	4,135	4,065	33,734	137,608,725
SBI인베스트먼트 (019550)	763	-7	-.91	770	771	740	239,992	181,971,201
플루토스 (019570)	315	3	.96	312	319	311	148,836	46,569,159
글로본 (019660)	2,915	-30	-1.02	2,965	2,990	2,915	8,935	26,386,690
서연탑메탈 (019770)	3,855	-50	-1.28	3,905	3,905	3,840	27,888	107,895,925
에너토크 (019990)	7,440	-230	-3	7,660	7,660	7,430	161,175	1,206,752,140
대신정보통신 (020180)	1,003	-5	-.5	1,010	1,010	996	175,376	175,517,901
대동금속 (020400)	6,090	30	.5	6,060	6,095	6,000	4,156	25,150,855
시공테크 (020710)	3,840	0	0	3,840	3,855	3,815	67,714	259,953,565
대호특수강 (021040)	1,517	-56	-3.56	1,571	1,582	1,516	273,546	421,069,209
대호특수강우 (021045)	2,845	-35	-1.22	2,835	2,845	2,810	8,516	24,080,345
에이티넘인베스트 (021080)	2,730	5	.18	2,725	2,745	2,655	280,588	755,918,695
KCC건설 (021320)	5,320	-20	-.37	5,380	5,390	5,240	16,096	85,461,650
한국큐빅 (021650)	2,405	5	.21	2,400	2,405	2,370	15,153	36,281,595
메이슨캐피탈 (021880)	310	3	.98	307	313	301	313,289	96,542,370
티케이지애강 (022220)	841	-3	-.36	836	847	788	102,398	84,695,626
태광 (023160)	27,000	-1150	-4.09	27,250	27,600	26,800	330,313	8,969,035,725
유진기업 (023410)	3,420	-5	-.15	3,420	3,440	3,405	84,993	290,491,215
제이스코홀딩스 (023440)	1,561	-19	-1.2	1,574	1,595	1,505	986,221	1,523,544,877
삼보판지 (023600)	9,800	70	.72	9,730	9,850	9,690	25,480	249,197,365
한국캐피탈 (023760)	826	24	2.99	824	840	803	337,044	277,155,192
플레이위드 (023770)	4,395	265	6.42	4,180	4,470	4,130	125,982	545,469,534
동일스틸럭스 (023790)	3,385	-265	-7.26	3,525	3,800	3,210	5,751,536	19,769,039,731
풍국주정 (023900)	9,430	-60	-.63	9,490	9,540	9,410	15,479	146,378,670
대한약품 (023910)	30,700	350	1.15	30,400	30,700	29,400	20,019	607,311,400
흥구석유 (024060)	12,400	110	.9	12,370	12,440	12,320	68,841	852,209,500
KB오토시스 (024120)	3,465	-10	-.29	3,450	3,505	3,435	10,625	36,730,255
한일단조 (024740)	2,205	10	.46	2,200	2,250	2,190	402,009	888,475,467
유성티엔에스 (024800)	2,490	0	0	2,480	2,530	2,470	7,853	19,548,225
세원물산 (024830)	9,790	-80	-.81	9,870	9,870	9,730	6,275	61,234,450
KBI메탈 (024840)	2,070	269	14.94	1,796	2,185	1,796	31,906,483	66,507,510,442
HLB이노베이션 (024850)	1,956	249	14.59	1,750	2,070	1,750	2,678,169	5,189,417,043
케이피에프 (024880)	5,780	180	3.21	5,590	5,800	5,500	490,521	2,788,330,285
경창산업 (024910)	1,594	2	.13	1,594	1,600	1,588	37,707	60,012,191
PN풍년 (024940)	4,650	140	3.1	4,565	4,650	4,510	50,616	231,824,334
삼천리자전거 (024950)	4,565	-25	-.54	4,615	4,615	4,560	22,516	103,007,265
시노펙스 (025320)	7,260	-280	-3.71	7,510	7,560	7,130	951,510	6,941,704,250
DH오토웨어 (025440)	786	-9	-1.13	798	803	783	40,484	31,969,511
한국선재 (025550)	4,145	-215	-4.93	4,245	4,280	4,110	1,236,027	5,137,662,141
한국정보통신 (025770)	8,830	-160	-1.78	8,950	8,990	8,790	11,256	99,811,210
신라에스지 (025870)	5,420	-70	-1.28	5,510	5,510	5,410	7,762	42,383,060
케이씨피드 (025880)	2,880	-5	-.17	2,885	2,900	2,835	82,176	235,584,517
동화기업 (025900)	9,610	30	.31	9,580	9,900	9,550	81,727	796,128,790
동신건설 (025950)	17,330	-450	-2.53	17,750	17,810	17,330	25,392	442,152,555
아난티 (025980)	8,520	-180	-2.07	8,560	8,600	8,430	809,184	6,877,829,200
제이에스티나 (026040)	3,410	-110	-3.13	3,510	3,515	3,340	203,027	687,926,074
특수건설 (026150)	6,550	-270	-3.96	6,760	6,800	6,480	146,062	963,173,200
광진실업 (026910)	2,840	45	1.61	2,795	2,850	2,795	6,714	18,880,834
서울전자통신 (027040)	209	-3	-1.42	215	215	209	137,531	28,939,592
코리아나 (027050)	2,795	-15	-.53	2,810	2,830	2,765	245,415	683,784,729
아주IB투자 (027360)	2,315	25	1.09	2,285	2,315	2,280	245,581	563,738,793
상보 (027580)	938	-11	-1.16	949	956	936	151,500	142,440,022
팜스토리 (027710)	1,209	9	.75	1,198	1,211	1,198	170,118	204,981,845
대성창투 (027830)	1,720	-30	-1.71	1,750	1,753	1,701	142,808	246,534,173
휴맥스홀딩스 (028080)	1,889	2	.11	1,888	1,892	1,877	11,492	21,613,585
HLB (028300)	38,650	-400	-1.02	38,600	39,000	38,200	362,624	13,977,763,625
광무 (029480)	2,780	-70	-2.46	2,850	2,875	2,750	197,487	554,177,280
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,100	-650	-2.43	26,950	27,000	26,100	202,920	5,342,074,450
원익홀딩스 (030530)	11,780	550	4.9	11,360	11,900	10,700	5,167,257	59,355,000,405
양지사 (030960)	8,360	-50	-.59	8,360	8,450	8,350	38,760	326,110,130
아이즈비전 (031310)	1,644	-4	-.24	1,650	1,658	1,629	61,358	100,706,381
에스에이엠티 (031330)	3,150	85	2.77	3,080	3,155	3,065	502,232	1,568,276,110
오스템 (031510)	1,084	-2	-.18	1,086	1,086	1,071	18,614	20,102,532
디에이치엑스컴퍼니 (031860)	864	-47	-5.16	920	920	860	185,922	163,818,636
피에스케이홀딩스 (031980)	40,100	1500	3.89	39,700	40,150	38,450	269,865	10,644,846,225
아즈텍WB (032080)	1,368	-3	-.22	1,370	1,370	1,361	7,206	9,826,967
다우데이타 (032190)	17,980	190	1.07	17,860	18,300	17,860	139,400	2,524,545,020
삼일 (032280)	1,389	-7	-.5	1,388	1,411	1,384	30,179	41,954,101
한국파마 (032300)	14,070	-70	-.5	14,200	14,250	14,040	5,656	79,813,065
케이엠더블유 (032500)	13,840	40	.29	13,810	14,100	13,760	122,892	1,710,845,690
TJ미디어 (032540)	6,030	-30	-.5	6,130	6,130	5,990	3,878	23,383,920
피델릭스 (032580)	1,214	20	1.68	1,195	1,220	1,188	541,989	653,284,034
유비케어 (032620)	4,270	20	.47	4,260	4,285	4,210	181,858	773,035,172
소프트센 (032680)	296	-1	-.34	298	303	295	290,893	86,515,517
소프트센우 (032685)	6,400	60	.95	6,340	6,590	6,230	1,498	9,437,150
삼진 (032750)	4,145	35	.85	4,110	4,180	4,085	21,255	87,790,700
엠젠솔루션 (032790)	922	9	.99	913	926	910	105,755	96,718,725
판타지오 (032800)	506	4	.8	503	507	498	157,879	79,468,523
우리기술 (032820)	3,820	-70	-1.8	3,875	3,890	3,760	6,270,182	23,869,015,739
비트컴퓨터 (032850)	5,170	0	0	5,180	5,180	5,110	58,462	300,249,315
더라미 (032860)	1,382	-48	-3.36	1,430	1,430	1,368	216,598	299,870,101
원익 (032940)	7,470	200	2.75	7,240	7,840	7,230	1,509,014	11,436,035,480
동일기연 (032960)	12,630	360	2.93	12,270	12,640	12,140	16,958	210,061,710
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	844	-27	-3.1	871	871	844	25,878	22,110,865
제룡전기 (033100)	34,950	-500	-1.41	35,100	35,300	34,900	68,384	2,396,036,550
디지틀조선 (033130)	1,537	-9	-.58	1,543	1,543	1,532	57,038	87,583,363
엠케이전자 (033160)	8,870	240	2.78	8,780	8,880	8,650	99,682	873,485,205
시그네틱스 (033170)	644	5	.78	640	658	631	298,973	193,308,900
모아텍 (033200)	3,210	-10	-.31	3,220	3,255	3,200	5,583	17,949,832
인성정보 (033230)	2,090	-30	-1.42	2,120	2,125	2,070	664,256	1,388,440,825
코웰패션 (033290)	2,255	25	1.12	2,215	2,285	2,215	82,110	185,239,370
엠투엔 (033310)	2,160	0	0	2,150	2,175	2,095	275,274	589,030,212
제이씨현시스템 (033320)	5,150	0	0	5,160	5,220	5,130	113,671	587,316,810
좋은사람들 (033340)	1,970	-60	-2.96	1,995	2,010	1,923	1,805,441	3,561,428,176
동성화인텍 (033500)	31,100	-950	-2.96	31,000	31,350	30,650	335,172	10,390,744,275
파라텍 (033540)	1,329	-6	-.45	1,335	1,335	1,316	121,883	161,263,137
블루콤 (033560)	3,320	-60	-1.78	3,350	3,400	3,305	40,122	134,202,160
네패스 (033640)	14,210	720	5.34	13,900	14,270	13,510	240,593	3,353,133,200
피노 (033790)	4,100	-50	-1.2	4,165	4,175	4,080	125,655	515,883,541
티비씨 (033830)	686	-8	-1.15	692	692	685	70,273	48,282,480
해성산업 (034810)	8,360	-90	-1.07	8,470	8,480	8,330	55,749	468,676,655
해성산업1우 (03481K)	7,750	-60	-.77	7,730	7,780	7,630	2,400	18,473,810
조아제약 (034940)	1,207	10	.84	1,197	1,209	1,175	181,604	215,378,911
한국기업평가 (034950)	98,200	-100	-.1	98,000	98,700	98,000	1,860	182,822,900
그래디언트 (035080)	14,690	170	1.17	14,500	14,810	14,500	24,964	366,783,720
프럼파스트 (035200)	3,700	-120	-3.14	3,860	3,860	3,700	144,793	542,880,085
골드앤에스 (035290)	393	10	2.61	382	420	382	365,599	147,812,983
기산텔레콤 (035460)	1,840	15	.82	1,805	1,855	1,805	36,727	67,282,914
KG이니시스 (035600)	10,460	-30	-.29	10,510	10,520	10,420	53,708	561,761,240
솔본 (035610)	4,200	10	.24	4,195	4,205	4,180	11,474	48,134,149
바른손이앤에이 (035620)	480	-8	-1.64	488	488	454	171,620	81,908,973
CJ ENM (035760)	74,700	-300	-.4	74,300	75,900	74,100	51,157	3,820,392,850
이지홀딩스 (035810)	4,015	115	2.95	3,910	4,025	3,910	213,389	848,990,994
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	76,100	-700	-.91	75,900	76,600	75,800	206,155	15,678,009,500
예림당 (036000)	3,320	-15	-.45	3,330	3,330	3,255	39,747	130,261,350
아비코전자 (036010)	7,540	320	4.43	7,250	7,630	7,250	200,421	1,491,237,815
케이티알파 (036030)	5,350	20	.38	5,280	5,450	5,280	83,124	447,140,495
위지트 (036090)	718	2	.28	721	721	711	279,675	199,959,298
서울평가정보 (036120)	2,215	-15	-.67	2,230	2,240	2,210	63,242	140,417,385
에이치엠넥스 (036170)	885	-13	-1.45	898	899	880	123,951	109,673,424
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,650	-50	-.15	32,700	32,750	32,150	16,496	534,407,350
유니셈 (036200)	9,610	860	9.83	9,050	10,390	9,020	6,775,579	65,976,751,490
오상헬스케어 (036220)	16,490	-80	-.48	16,880	16,880	16,300	16,255	266,592,705
대성미생물 (036480)	8,270	460	5.89	8,040	8,480	7,900	59,252	484,068,800
SFA반도체 (036540)	3,595	40	1.13	3,630	3,670	3,540	739,373	2,658,808,538
KZ정밀 (036560)	15,950	-100	-.62	16,300	16,300	15,820	9,964	158,795,100
감성코퍼레이션 (036620)	6,260	-170	-2.64	6,640	6,690	6,110	2,584,720	16,400,636,285
세종텔레콤 (036630)	5,300	0	0	5,450	5,450	5,260	9,688	51,107,110
HRS (036640)	5,440	-20	-.37	5,460	5,460	5,390	81,163	439,105,485
삼양케이씨아이 (036670)	6,490	-170	-2.55	6,670	6,700	6,490	39,804	261,576,855
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,935	205	11.85	1,735	1,956	1,735	1,266,965	2,380,356,306
나이스정보통신 (036800)	23,050	-250	-1.07	23,300	23,450	22,800	7,460	172,148,150
에프에스티 (036810)	31,200	2800	9.86	32,150	32,200	30,350	496,543	15,420,923,325
솔브레인홀딩스 (036830)	44,000	1200	2.8	43,650	44,500	43,200	74,877	3,284,545,725
진성티이씨 (036890)	12,620	-260	-2.02	12,960	12,960	12,440	264,468	3,319,730,380
주성엔지니어링 (036930)	29,750	1100	3.84	29,400	30,150	29,050	587,702	17,395,963,925
파워넷 (037030)	3,070	-170	-5.25	3,260	3,270	3,070	589,892	1,844,652,272
파세코 (037070)	5,980	20	.34	5,960	6,000	5,900	59,743	355,523,510
한국팩키지 (037230)	2,090	5	.24	2,105	2,105	2,080	23,495	49,187,307
인지디스플레 (037330)	1,472	23	1.59	1,449	1,479	1,445	63,210	92,289,741
성도이엔지 (037350)	5,060	125	2.53	4,950	5,120	4,935	262,852	1,330,082,055
EG (037370)	5,620	20	.36	5,700	5,700	5,500	12,793	71,697,820
우리엔터프라이즈 (037400)	1,116	0	0	1,105	1,122	1,105	58,278	64,954,661
희림 (037440)	4,560	-60	-1.3	4,620	4,665	4,545	118,038	544,023,420
삼지전자 (037460)	11,710	140	1.21	11,670	11,740	11,520	33,966	395,590,770
쎄니트 (037760)	1,765	13	.74	1,752	1,765	1,734	30,130	52,560,638
엘컴텍 (037950)	896	-6	-.67	910	910	890	247,525	222,673,938
제일테크노스 (038010)	7,090	-70	-.98	7,080	7,160	7,000	84,115	594,896,760
루멘스 (038060)	780	-9	-1.14	789	803	777	162,504	127,317,795
서린바이오 (038070)	6,830	-40	-.58	6,870	6,900	6,810	16,597	113,518,150
에코플라스틱 (038110)	3,505	-40	-1.13	3,560	3,560	3,485	214,554	752,598,731
마크로젠 (038290)	15,840	40	.25	15,830	15,880	15,650	20,878	328,826,735
레드캡투어 (038390)	12,040	-70	-.58	12,110	12,110	11,990	20,728	249,068,810
바이오스마트 (038460)	3,065	-45	-1.45	3,100	3,150	3,050	70,188	215,900,790
삼표시멘트 (038500)	3,425	5	.15	3,435	3,455	3,390	276,872	946,711,370
케이바이오 (038530)	261	-1	-.38	262	263	258	410,090	106,705,629
상상인 (038540)	2,115	5	.24	2,165	2,165	2,090	51,988	110,262,325
위즈코프 (038620)	602	1	.17	605	605	595	353,357	213,687,108
에스넷 (038680)	3,955	20	.51	3,940	3,970	3,910	44,372	174,441,060
에코바이오 (038870)	3,895	-35	-.89	3,930	3,945	3,870	44,967	175,337,700
아이에이 (038880)	183	-3	-1.61	184	189	182	2,304,861	423,667,596
파인디지털 (038950)	3,470	80	2.36	3,390	3,480	3,380	1,951	6,623,067
현대에이치티 (039010)	7,280	130	1.82	7,150	7,390	7,080	110,004	797,931,965
이건홀딩스 (039020)	5,270	0	0	5,250	5,310	5,220	162,504	853,517,810
이오테크닉스 (039030)	219,000	2000	.92	219,500	222,500	215,000	78,040	17,085,147,500
오스코텍 (039200)	42,850	-650	-1.49	43,050	43,450	42,300	172,791	7,384,633,925
경남스틸 (039240)	3,115	-25	-.8	3,160	3,195	3,080	201,698	627,055,011
인포뱅크 (039290)	5,890	-100	-1.67	5,950	5,980	5,870	24,721	146,110,725
세중 (039310)	1,530	-3	-.2	1,558	1,558	1,530	11,355	17,425,756
한국경제TV (039340)	5,650	-60	-1.05	5,710	5,750	5,620	22,662	128,034,290
케이엘넷 (039420)	3,010	-25	-.82	3,035	3,045	2,945	128,834	383,992,974
에스티아이 (039440)	20,100	650	3.34	19,920	20,250	19,620	300,985	6,000,111,845
다산네트웍스 (039560)	3,195	-140	-4.2	3,320	3,320	3,185	332,529	1,073,244,350
화성밸브 (039610)	9,730	-210	-2.11	9,920	9,940	9,700	105,197	1,026,563,460
한국정보공학 (039740)	3,215	-145	-4.32	3,400	3,400	3,135	286,803	927,066,706
오로라 (039830)	19,000	-1250	-6.17	20,050	20,350	18,760	393,333	7,578,858,045
디오 (039840)	17,590	90	.51	17,500	17,650	17,310	23,668	413,831,085
나노엔텍 (039860)	3,535	0	0	3,530	3,620	3,520	132,901	471,298,340
폴라리스AI (039980)	2,450	-30	-1.21	2,510	2,510	2,420	485,411	1,188,478,870
누리플렉스 (040160)	4,355	-200	-4.39	4,500	4,555	4,075	142,474	624,040,345
YTN (040300)	2,790	-20	-.71	2,800	2,825	2,765	62,208	173,386,540
크레오에스지 (040350)	395	-1	-.25	396	410	380	946,967	368,662,617
정상제이엘에스 (040420)	6,430	10	.16	6,420	6,450	6,390	20,111	129,110,590
SG&G (040610)	1,844	0	0	1,844	1,845	1,834	16,467	30,284,428
아이씨디 (040910)	3,950	25	.64	3,925	3,985	3,895	17,806	70,028,820
폴라리스오피스 (041020)	5,740	-100	-1.71	5,870	5,870	5,690	587,989	3,379,019,720
우리기술투자 (041190)	11,030	150	1.38	10,860	11,100	10,750	1,063,664	11,615,242,170
현대에버다임 (041440)	8,020	10	.12	8,000	8,020	7,900	67,139	534,215,530
한국전자인증 (041460)	4,170	-60	-1.42	4,250	4,250	4,130	73,249	305,461,589
에스엠 (041510)	141,600	-1600	-1.12	141,800	142,900	139,400	103,825	14,625,264,550
이엘씨 (041520)	8,250	60	.73	8,360	8,360	8,100	20,338	166,608,650
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	27,500	-200	-.72	27,700	27,700	27,000	33,563	917,192,650
폴라리스AI파마 (041910)	6,550	-50	-.76	6,600	6,670	6,450	43,425	283,457,420
메디아나 (041920)	5,320	-30	-.56	5,350	5,370	5,270	23,136	122,863,500
동아화성 (041930)	6,360	-30	-.47	6,390	6,410	6,280	78,151	495,207,000
코미팜 (041960)	6,980	420	6.4	6,610	7,030	6,610	474,137	3,273,292,910
카페24 (042000)	40,400	-100	-.25	40,150	40,600	39,950	74,753	3,006,345,725
케이피엠테크 (042040)	253	-2	-.78	257	258	250	392,702	99,083,035
에스씨디 (042110)	1,368	-3	-.22	1,360	1,371	1,359	95,677	130,308,340
비츠로테크 (042370)	8,500	-110	-1.28	8,570	8,620	8,420	134,709	1,145,406,895
네오위즈홀딩스 (042420)	25,800	450	1.78	25,900	26,600	25,650	24,595	639,811,600
링네트 (042500)	4,790	-20	-.42	4,810	4,820	4,770	67,396	322,919,675
라온시큐어 (042510)	10,310	-90	-.87	10,590	10,600	10,160	60,407	623,635,120
한스바이오메드 (042520)	14,320	2600	22.18	11,900	14,900	11,860	2,146,873	30,352,893,835
새로닉스 (042600)	8,050	50	.63	8,000	8,190	7,900	16,349	131,403,250
상지건설 (042940)	10,890	-210	-1.89	11,100	11,100	10,800	119,682	1,303,353,490
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,729	60	3.59	1,657	1,780	1,652	254,729	436,563,036
바텍 (043150)	23,550	700	3.06	22,850	23,700	22,750	43,922	1,023,637,650
파루 (043200)	1,162	-27	-2.27	1,189	1,260	1,154	710,604	838,932,533
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,085	-8	-.73	1,090	1,099	1,083	88,170	95,902,553
에쎈테크 (043340)	502	0	0	502	502	497	53,962	27,024,999
디지아이 (043360)	2,380	105	4.62	2,275	2,395	2,275	15,472	36,072,185
피에이치에이 (043370)	11,310	-130	-1.14	11,440	11,440	11,250	16,087	182,015,500
웰킵스하이텍 (043590)	671	-6	-.89	677	684	666	20,377	13,736,097
KT지니뮤직 (043610)	2,100	-5	-.24	2,090	2,115	2,085	45,272	94,769,280
국순당 (043650)	4,560	55	1.22	4,510	4,590	4,480	70,888	320,818,615
서울리거 (043710)	975	-1	-.1	976	1,000	975	20,394	20,078,796
자연과환경 (043910)	705	-17	-2.35	722	722	702	1,017,989	721,066,935
KD (044180)	777	-31	-3.84	816	829	762	2,314,279	1,820,870,784
위닉스 (044340)	5,890	10	.17	5,920	5,920	5,780	15,802	91,996,290
빌리언스 (044480)	505	-43	-7.85	553	568	483	8,747,872	4,414,362,211
태웅 (044490)	33,300	150	.45	33,600	33,600	32,500	184,834	6,089,411,950
에이치케이 (044780)	1,380	10	.73	1,378	1,515	1,310	852,314	1,202,389,765
이글벳 (044960)	4,375	95	2.22	4,450	4,680	4,325	1,993,911	8,994,602,226
에이치엔에스하이텍 (044990)	14,640	-100	-.68	14,740	14,800	14,310	2,450	35,726,140
오공 (045060)	2,540	-15	-.59	2,555	2,560	2,530	21,630	54,991,500
한양이엔지 (045100)	20,000	40	.2	20,150	20,450	19,760	77,080	1,537,052,195
성우테크론 (045300)	3,090	55	1.81	3,010	3,100	3,000	24,280	74,053,410
토탈소프트 (045340)	9,330	20	.21	9,320	9,380	9,110	78,162	721,579,660
대아티아이 (045390)	4,385	-195	-4.26	4,550	4,555	4,350	1,395,679	6,143,012,071
정원엔시스 (045510)	1,010	-15	-1.46	1,023	1,025	995	51,268	51,696,228
크린앤사이언스 (045520)	4,090	-5	-.12	4,100	4,100	4,080	4,564	18,687,747
에이텍 (045660)	13,040	-160	-1.21	13,330	13,330	13,010	22,586	295,769,730
코아시아 (045970)	7,000	670	10.58	6,520	7,000	6,430	1,497,698	10,071,072,245
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,450	-80	-2.27	3,525	3,525	3,425	445,761	1,540,332,772
HLB파나진 (046210)	1,771	41	2.37	1,747	1,830	1,747	97,688	174,157,574
백금T&A (046310)	2,735	-45	-1.62	2,780	2,780	2,710	37,584	102,712,732
삼화네트웍스 (046390)	1,457	-30	-2.02	1,498	1,498	1,451	456,108	667,951,257
KG모빌리언스 (046440)	5,290	30	.57	5,260	5,290	5,220	58,140	305,498,605
서울반도체 (046890)	6,740	30	.45	6,690	6,800	6,660	142,795	962,438,800
우원개발 (046940)	3,195	-105	-3.18	3,300	3,300	3,170	117,596	377,008,362
우리로 (046970)	1,316	21	1.62	1,337	1,350	1,302	990,762	1,309,265,300
한빛소프트 (047080)	1,300	-7	-.54	1,307	1,307	1,290	37,503	48,570,092
파워로직스 (047310)	4,325	-45	-1.03	4,395	4,400	4,290	95,210	412,093,839
이스트소프트 (047560)	22,200	-50	-.22	23,200	23,250	22,050	200,979	4,520,416,450
코데즈컴바인 (047770)	1,900	-62	-3.16	1,962	1,962	1,889	457,288	872,033,637
초록뱀미디어 (047820)	7,180	-190	-2.58	7,360	7,360	7,080	169,345	1,216,406,075
HLB제약 (047920)	14,280	50	.35	14,240	14,280	13,880	115,378	1,629,649,715
현대바이오 (048410)	5,750	-40	-.69	5,800	5,810	5,650	441,901	2,529,575,185
유라테크 (048430)	8,170	-20	-.24	8,180	8,310	8,080	57,008	462,764,320
대동스틸 (048470)	3,620	-50	-1.36	3,675	3,690	3,620	32,968	120,144,332
인트론바이오 (048530)	4,120	30	.73	4,100	4,190	4,010	182,147	746,042,719
SM C&C (048550)	1,348	-18	-1.32	1,367	1,370	1,348	270,597	365,974,001
TPC (048770)	2,655	610	29.83	2,050	2,655	2,040	5,842,605	14,679,810,561
엔피케이 (048830)	1,186	6	.51	1,184	1,191	1,173	61,065	72,150,595
시너지이노베이션 (048870)	2,815	-20	-.71	2,835	2,850	2,800	511,051	1,436,285,840
대원미디어 (048910)	9,280	-10	-.11	9,290	9,330	9,100	35,344	324,902,625
인탑스 (049070)	15,800	310	2	15,730	16,000	15,690	42,884	678,644,070
기가레인 (049080)	486	1	.21	497	502	485	195,627	96,586,305
파인디앤씨 (049120)	887	4	.45	890	890	879	23,862	21,020,505
셀루메드 (049180)	746	-29	-3.74	762	774	740	498,051	373,140,360
코메론 (049430)	11,370	-70	-.61	11,400	11,500	11,300	17,802	202,211,520
SGA (049470)	3,200	-105	-3.18	3,300	3,490	3,185	2,879,271	9,598,467,047
오픈베이스 (049480)	2,525	35	1.41	2,500	2,535	2,485	244,233	612,420,296
유아이엘 (049520)	3,275	-25	-.76	3,300	3,310	3,240	71,870	234,499,580
잉크테크 (049550)	3,080	0	0	3,155	3,155	3,050	7,942	24,374,267
재영솔루텍 (049630)	753	-1	-.13	751	757	743	482,064	362,101,151
고려신용정보 (049720)	10,390	-10	-.1	10,400	10,430	10,280	66,909	693,504,580
승일 (049830)	8,580	-120	-1.38	8,870	8,910	8,580	1,383	12,172,140
미래컴퍼니 (049950)	15,100	40	.27	15,080	15,540	14,970	24,941	378,083,495
쎌바이오텍 (049960)	12,820	-70	-.54	12,850	12,940	12,750	15,701	201,057,730
비케이홀딩스 (050090)	908	-2	-.22	910	936	906	33,402	30,531,293
캠시스 (050110)	826	-1	-.12	819	827	819	86,193	70,826,066
ES큐브 (050120)	2,815	-60	-2.09	2,855	2,875	2,705	12,628	35,016,160
에스폴리텍 (050760)	1,678	1	.06	1,697	1,697	1,651	27,546	46,121,783
아세아텍 (050860)	2,065	5	.24	2,060	2,080	2,060	28,877	59,704,258
쏠리드 (050890)	6,780	-30	-.44	6,930	6,940	6,740	316,490	2,152,412,000
수산아이앤티 (050960)	10,680	20	.19	10,820	10,820	10,560	13,753	146,504,300
지어소프트 (051160)	8,330	-30	-.36	8,400	8,400	8,190	96,703	798,206,180
토비스 (051360)	16,860	0	0	16,960	17,000	16,630	74,802	1,251,384,885
인터플렉스 (051370)	9,420	220	2.39	9,380	9,700	9,250	251,006	2,369,684,235
피씨디렉트 (051380)	2,225	0	0	2,230	2,235	2,200	24,630	54,637,930
YW (051390)	3,940	20	.51	3,920	3,940	3,920	7,154	28,114,290
나라엠앤디 (051490)	4,170	-25	-.6	4,240	4,240	4,125	40,333	167,648,790
CJ프레시웨이 (051500)	28,900	400	1.4	28,650	29,100	28,000	23,870	690,309,400
큐로홀딩스 (051780)	750	1	.13	749	770	747	24,255	18,243,692
중앙첨단소재 (051980)	2,610	5	.19	2,615	2,630	2,535	1,263,571	3,265,647,759
에스티큐브 (052020)	8,050	-220	-2.66	8,280	8,310	8,030	195,515	1,586,308,025
iMBC (052220)	3,485	-15	-.43	3,505	3,520	3,465	153,768	535,725,201
현대바이오랜드 (052260)	4,495	-25	-.55	4,490	4,520	4,455	45,658	204,916,574
오션인더블유 (052300)	2,820	10	.36	2,800	2,840	2,775	37,050	103,781,736
코텍 (052330)	8,870	-10	-.11	8,900	8,930	8,820	17,472	154,817,740
코나아이 (052400)	50,100	-3400	-6.36	53,200	53,300	49,650	279,880	14,146,221,075
오성첨단소재 (052420)	1,778	-104	-5.53	1,883	1,893	1,774	5,321,476	9,670,167,904
아이크래프트 (052460)	2,695	-50	-1.82	2,735	2,785	2,690	48,614	131,648,975
한네트 (052600)	4,545	-45	-.98	4,590	4,590	4,515	46,183	209,657,786
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	12,870	-330	-2.5	13,200	13,210	12,720	123,834	1,588,087,035
아이톡시 (052770)	500	-12	-2.34	512	533	500	172,142	88,273,170
액토즈소프트 (052790)	6,140	70	1.15	6,030	6,140	6,030	1,996	12,161,620
아이앤씨 (052860)	2,395	45	1.91	2,370	2,430	2,340	61,884	148,497,165
KX하이텍 (052900)	922	4	.44	921	925	915	129,753	119,402,960
바이넥스 (053030)	16,840	-300	-1.75	17,140	17,180	16,790	251,793	4,251,893,680
지에스이 (053050)	2,780	-10	-.36	2,795	2,805	2,755	80,848	224,451,155
세동 (053060)	1,400	-8	-.57	1,408	1,412	1,382	63,671	88,616,859
케이엔솔 (053080)	11,450	90	.79	11,490	11,590	11,360	28,510	326,096,855
프리엠스 (053160)	7,950	-150	-1.85	8,090	8,090	7,890	34,539	274,477,490
금강철강 (053260)	4,600	-60	-1.29	4,600	4,660	4,495	139,728	637,661,256
구영테크 (053270)	2,195	-50	-2.23	2,235	2,240	2,190	65,997	145,863,312
예스24 (053280)	3,930	-20	-.51	3,925	3,950	3,915	46,339	182,005,751
NE능률 (053290)	2,210	-10	-.45	2,220	2,240	2,190	20,782	46,052,225
한국정보인증 (053300)	7,120	-70	-.97	7,340	7,340	7,060	150,815	1,077,517,330
이니텍 (053350)	9,980	-10	-.1	9,900	9,990	9,260	174,146	1,694,631,340
세코닉스 (053450)	5,970	-20	-.33	5,980	5,990	5,880	36,008	214,078,815
웹케시 (053580)	14,060	-390	-2.7	14,430	14,430	13,950	45,149	634,737,720
프로텍 (053610)	30,200	650	2.2	30,500	30,800	29,550	46,028	1,389,428,600
태양 (053620)	6,710	40	.6	6,670	6,840	6,590	2,981	19,871,580
삼보모터스 (053700)	4,140	-60	-1.43	4,255	4,255	4,125	89,890	374,503,098
안랩 (053800)	61,000	-800	-1.29	61,600	61,900	61,000	39,267	2,402,857,450
경남제약 (053950)	611	0	0	609	613	609	101,657	62,061,542
오상자이엘 (053980)	3,490	0	0	3,535	3,535	3,460	30,357	105,764,631
한국컴퓨터 (054040)	5,030	0	0	5,030	5,090	4,985	37,484	188,773,255
농우바이오 (054050)	8,770	10	.11	8,760	8,890	8,550	47,189	413,788,350
삼진엘앤디 (054090)	816	7	.87	809	823	803	56,728	46,034,111
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,490	-50	-.66	7,510	7,650	7,420	48,477	363,523,140
비츠로시스 (054220)	393	-7	-1.75	400	408	379	550,808	216,387,321
팬스타엔터프라이즈 (054300)	865	-28	-3.14	893	898	860	903,074	786,082,273
케이피티유 (054410)	3,490	-75	-2.1	3,565	3,660	3,490	12,548	44,945,189
텔레칩스 (054450)	13,380	200	1.52	13,300	13,460	13,180	70,951	945,063,970
삼영엠텍 (054540)	14,360	-750	-4.96	14,380	14,650	14,000	1,590,391	22,647,020,680
APS (054620)	4,650	-65	-1.38	4,715	4,815	4,590	22,393	103,555,815
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,960	50	.72	6,950	6,990	6,880	31,606	219,020,470
키이스트 (054780)	4,530	-55	-1.2	4,595	4,665	4,420	155,808	703,621,611
아이디스홀딩스 (054800)	12,300	210	1.74	12,130	12,300	12,010	11,759	143,126,810
한컴위드 (054920)	4,435	-100	-2.21	4,540	4,580	4,405	292,475	1,301,461,255
유신 (054930)	22,400	-100	-.44	22,500	22,550	22,300	14,254	319,332,850
엑사이엔씨 (054940)	715	2	.28	713	721	708	59,815	42,549,486
제이브이엠 (054950)	33,300	50	.15	33,500	34,050	33,050	105,095	3,506,396,150
유진로봇 (056080)	11,980	400	3.45	12,330	12,470	11,740	5,073,151	61,195,428,000
시지메드텍 (056090)	1,093	3	.28	1,098	1,099	1,076	393,212	426,516,848
에스에프에이 (056190)	26,050	400	1.56	25,950	26,350	25,550	138,037	3,572,089,925
코위버 (056360)	5,150	10	.19	5,200	5,320	5,130	26,115	135,246,275
신화인터텍 (056700)	1,962	7	.36	1,955	1,969	1,933	62,274	121,100,886
CNT85 (056730)	754	-1	-.13	747	755	736	32,532	24,214,790
YBM넷 (057030)	3,355	5	.15	3,350	3,360	3,325	26,004	86,746,960
옴니시스템 (057540)	844	-16	-1.86	860	861	842	163,297	138,786,096
티사이언티픽 (057680)	1,256	71	5.99	1,185	1,270	1,170	828,157	1,023,082,095
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,998	-17	-.84	2,015	2,030	1,998	39,785	79,939,685
KNN (058400)	736	-9	-1.21	745	746	734	187,412	138,531,151
한주에이알티 (058450)	1,153	7	.61	1,146	1,187	1,131	37,613	43,135,297
리노공업 (058470)	50,100	1050	2.14	49,450	50,200	48,750	529,225	26,195,251,150
에스피지 (058610)	28,600	200	.7	28,950	29,200	28,100	395,696	11,310,562,325
엠게임 (058630)	5,910	-50	-.84	5,930	5,960	5,870	59,416	350,690,190
CMG제약 (058820)	1,912	-18	-.93	1,925	1,935	1,912	274,824	527,722,283
엠로 (058970)	44,900	400	.9	44,900	45,000	44,150	61,486	2,743,968,600
미코 (059090)	17,080	-90	-.52	17,450	17,620	16,550	592,708	10,075,676,460
아이컴포넌트 (059100)	5,400	-70	-1.28	5,520	5,600	5,370	23,923	130,156,620
아진엑스텍 (059120)	8,020	220	2.82	8,080	8,240	7,810	722,424	5,798,420,800
메타바이오메드 (059210)	6,320	30	.48	6,250	6,330	6,140	343,507	2,147,638,585
해성에어로보틱스 (059270)	7,280	480	7.06	7,150	7,840	7,000	2,218,160	16,353,108,595
인선이엔티 (060150)	4,825	-15	-.31	4,835	4,850	4,810	48,962	236,413,256
소니드 (060230)	332	-7	-2.06	335	341	325	2,501,372	829,393,904
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	13,640	-460	-3.26	13,920	14,000	13,620	376,052	5,170,556,690
뉴보텍 (060260)	1,598	-7	-.44	1,605	1,627	1,580	46,845	74,548,007
큐렉소 (060280)	8,910	70	.79	8,920	9,050	8,830	149,840	1,340,133,330
3S (060310)	1,819	39	2.19	1,781	1,850	1,773	408,955	738,046,672
LS마린솔루션 (060370)	24,950	1100	4.61	23,700	24,950	23,650	448,995	10,992,320,725
동양에스텍 (060380)	2,110	100	4.98	2,060	2,350	2,035	5,556,492	12,109,601,466
국일신동 (060480)	1,757	22	1.27	1,736	1,765	1,735	18,048	31,502,667
에스에이티 (060540)	1,319	-1	-.08	1,320	1,333	1,312	15,890	20,938,147
HC홈센타 (060560)	731	-4	-.54	745	745	730	40,810	29,844,993
드림어스컴퍼니 (060570)	1,833	-23	-1.24	1,857	1,884	1,832	69,449	128,422,664
씨티씨바이오 (060590)	7,320	-130	-1.74	7,570	7,570	7,200	69,833	511,176,495
KH바텍 (060720)	13,230	-60	-.45	13,280	13,470	13,200	224,151	2,983,637,600
영림원소프트랩 (060850)	6,660	-30	-.45	6,620	6,690	6,550	8,032	53,132,440
DGP (060900)	1,043	-7	-.67	1,050	1,062	1,026	16,610	17,275,258
알에프텍 (061040)	2,720	70	2.64	2,650	2,735	2,615	128,915	346,459,787
화일약품 (061250)	1,226	2	.16	1,229	1,255	1,201	878,865	1,074,796,762
LB세미콘 (061970)	4,355	35	.81	4,395	4,450	4,250	332,127	1,445,754,036
한국첨단소재 (062970)	3,520	215	6.51	3,500	3,595	3,315	1,121,743	3,865,620,718
컴투스홀딩스 (063080)	22,200	300	1.37	22,500	22,500	21,750	7,148	157,792,600
서울옥션 (063170)	8,350	220	2.71	8,240	8,490	8,160	154,161	1,289,050,475
SM Life Design (063440)	1,616	2	.12	1,648	1,660	1,612	126,081	205,715,824
NICE인프라 (063570)	4,570	-5	-.11	4,600	4,600	4,480	94,378	428,911,290
이엘피 (063760)	2,130	-25	-1.16	2,155	2,190	2,130	13,009	28,133,687
인크레더블버즈 (064090)	2,175	10	.46	2,165	2,210	2,095	111,265	236,338,070
홈캐스트 (064240)	2,015	-15	-.74	2,030	2,075	2,000	83,757	169,303,222
다날 (064260)	8,970	-230	-2.5	9,200	9,240	8,860	5,673,401	51,205,481,060
인텍플러스 (064290)	16,200	930	6.09	15,700	16,500	15,150	552,655	8,617,960,230
브리지텍 (064480)	5,070	-80	-1.55	5,160	5,170	5,020	21,593	109,471,425
테크엘 (064520)	2,050	30	1.49	2,020	2,060	1,959	38,345	77,104,799
바이오니아 (064550)	14,470	-60	-.41	14,410	14,640	14,330	67,617	978,983,680
티씨케이 (064760)	140,900	3800	2.77	138,000	143,300	135,700	117,387	16,460,313,500
포니링크 (064800)	982	-13	-1.31	995	1,004	972	336,756	330,682,249
케이프 (064820)	12,500	-960	-7.13	13,090	13,390	12,420	1,853,449	23,807,776,830
에프앤가이드 (064850)	8,890	10	.11	8,930	9,140	8,790	86,288	778,747,425
지엔코 (065060)	866	5	.58	864	872	851	85,446	73,474,713
탑엔지니어링 (065130)	3,545	-25	-.7	3,595	3,635	3,525	21,760	77,266,790
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	710	1	.14	709	738	709	65,611	47,026,180
신성델타테크 (065350)	59,000	-800	-1.34	59,800	60,000	58,900	82,916	4,914,172,500
위세아이텍 (065370)	7,130	-200	-2.73	7,360	7,380	7,120	47,121	339,012,485
에스아이리소스 (065420)	272	-9	-3.2	282	283	271	398,128	109,706,264
이루온 (065440)	1,660	-18	-1.07	1,678	1,690	1,650	111,503	185,348,149
빅텍 (065450)	3,925	-30	-.76	3,965	4,060	3,905	528,360	2,101,358,088
오리엔트정공 (065500)	2,860	-100	-3.38	2,960	2,960	2,850	781,516	2,248,075,290
휴비츠 (065510)	8,940	30	.34	8,940	8,970	8,790	46,023	408,392,730
와이어블 (065530)	1,441	36	2.56	1,418	1,454	1,409	322,736	463,543,336
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,380	65	1.51	4,300	4,425	4,275	62,044	270,008,880
안트로젠 (065660)	23,950	-700	-2.84	24,750	24,750	23,750	45,896	1,105,123,425
우주일렉트로 (065680)	41,950	1650	4.09	41,350	42,150	39,500	39,090	1,580,600,350
파커스 (065690)	1,095	0	0	1,080	1,095	1,080	15,953	17,366,839
서호전기 (065710)	40,950	700	1.74	40,900	41,950	39,850	23,203	942,721,675
CS (065770)	987	-5	-.5	992	998	980	48,802	48,258,373
웰크론 (065950)	2,035	-15	-.73	2,050	2,065	2,020	54,924	111,814,725
하츠 (066130)	4,850	-15	-.31	4,865	4,880	4,800	17,202	83,259,509
큐에스아이 (066310)	7,800	60	.78	7,950	7,950	7,750	14,868	115,685,290
체리부로 (066360)	831	26	3.23	806	839	802	187,933	154,860,102
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,510	0	0	1,520	1,609	1,503	477,762	745,478,978
우수AMS (066590)	3,090	115	3.87	2,920	3,120	2,920	185,181	564,584,515
국보디자인 (066620)	22,900	-100	-.43	23,000	23,500	22,400	11,648	265,931,075
디티씨 (066670)	3,165	360	12.83	2,835	3,570	2,805	4,812,713	15,965,851,949
테라젠이텍스 (066700)	2,920	0	0	2,900	2,925	2,890	31,605	91,970,625
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,570	70	2.8	2,490	2,590	2,420	217,481	546,432,967
손오공 (066910)	986	17	1.75	969	995	967	375,109	367,582,873
한성크린텍 (066980)	1,247	-18	-1.42	1,299	1,299	1,240	89,268	112,041,760
조이시티 (067000)	1,714	-5	-.29	1,721	1,734	1,704	69,312	118,992,757
이씨에스 (067010)	2,655	-5	-.19	2,660	2,660	2,635	6,515	17,288,592
대화제약 (067080)	14,330	-70	-.49	14,400	14,460	14,160	43,366	620,441,715
SOOP (067160)	77,900	-800	-1.02	78,000	78,500	77,500	26,204	2,041,435,050
오텍 (067170)	1,921	-2	-.1	1,924	1,950	1,918	37,160	71,776,787
멀티캠퍼스 (067280)	33,150	250	.76	32,900	33,300	32,900	2,169	71,838,850
JW신약 (067290)	1,503	-14	-.92	1,515	1,527	1,490	116,069	174,055,270
하나마이크론 (067310)	18,530	800	4.51	18,450	18,880	18,210	2,124,060	39,289,459,480
선바이오 (067370)	6,500	-280	-4.13	6,700	6,700	6,330	24,970	163,813,780
아스트 (067390)	539	-9	-1.64	548	550	538	734,493	397,756,456
엔브이에이치코리아 (067570)	2,300	-20	-.86	2,310	2,320	2,280	111,148	255,402,209
HLB생명과학 (067630)	3,445	-10	-.29	3,460	3,485	3,370	441,302	1,506,678,638
로지시스 (067730)	3,080	0	0	3,110	3,110	3,000	65,553	199,283,165
세진티에스 (067770)	2,385	25	1.06	2,360	2,390	2,355	6,182	14,632,892
와이엔텍 (067900)	6,670	-40	-.6	6,790	6,800	6,610	15,436	102,744,450
이글루 (067920)	5,630	-10	-.18	5,640	5,640	5,600	20,404	114,574,465
도이치모터스 (067990)	4,815	-120	-2.43	4,980	4,980	4,800	230,461	1,118,342,640
팬엔터테인먼트 (068050)	2,210	-25	-1.12	2,235	2,235	2,185	158,937	350,153,356
케이웨더 (068100)	2,925	-20	-.68	3,055	3,055	2,910	11,059	32,466,938
다원시스 (068240)	6,120	-450	-6.85	6,350	6,350	6,010	519,330	3,187,409,300
일신바이오 (068330)	1,700	-10	-.58	1,687	1,731	1,687	166,437	284,495,254
셀트리온제약 (068760)	54,400	-200	-.37	54,600	54,800	53,800	49,671	2,693,030,450
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,500	30	.4	7,450	7,530	7,430	14,026	104,771,660
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,280	30	.21	14,100	14,370	14,000	85,504	1,210,099,690
누리플랜 (069140)	2,665	-145	-5.16	2,810	2,835	2,650	392,313	1,067,159,499
유아이디 (069330)	1,201	0	0	1,201	1,213	1,196	22,947	27,579,349
엔텔스 (069410)	5,040	-260	-4.91	5,270	5,270	5,010	96,961	493,158,580
에스텍 (069510)	14,880	0	0	14,880	15,100	14,710	17,924	265,909,725
빛과전자 (069540)	859	-48	-5.29	912	925	857	1,350,291	1,188,793,309
엑시온그룹 (069920)	2,045	131	6.84	1,914	2,090	1,885	574,530	1,140,219,281
엑스큐어 (070300)	1,654	136	8.96	1,525	1,737	1,522	1,909,110	3,150,201,791
한솔인티큐브 (070590)	1,885	-7	-.37	1,892	1,909	1,842	41,389	77,516,696
인피니트헬스케어 (071200)	6,070	20	.33	6,100	6,230	6,030	45,080	275,779,680
로체시스템즈 (071280)	13,060	80	.62	13,100	13,230	12,710	73,841	956,093,465
에이테크솔루션 (071670)	6,190	0	0	6,190	6,240	6,050	22,501	138,302,705
캐스텍코리아 (071850)	1,714	9	.53	1,691	1,717	1,691	4,421	7,568,401
중앙백신 (072020)	10,020	180	1.83	9,950	10,170	9,900	79,636	797,310,820
우리산업홀딩스 (072470)	3,320	35	1.07	3,270	3,385	3,250	31,092	103,257,540
율호 (072770)	1,410	151	11.99	1,305	1,415	1,264	3,298,314	4,456,355,630
메가스터디 (072870)	11,420	90	.79	11,360	11,500	11,340	19,439	222,334,830
빛샘전자 (072950)	5,180	-120	-2.26	5,310	5,340	5,180	33,672	175,784,925
에이치시티 (072990)	11,670	-70	-.6	11,770	11,790	11,500	34,825	404,723,700
케이에스피 (073010)	6,680	-520	-7.22	6,840	7,120	6,660	2,514,277	17,230,780,165
엘엠에스 (073110)	6,290	10	.16	6,290	6,300	6,240	4,273	26,809,140
듀오백 (073190)	1,890	-77	-3.91	1,965	1,971	1,886	83,648	160,069,542
이노와이어리스 (073490)	21,850	-250	-1.13	22,150	22,150	21,550	30,366	663,026,350
에프알텍 (073540)	2,620	50	1.95	2,555	2,640	2,485	75,968	193,275,515
우리손에프앤지 (073560)	1,580	10	.64	1,570	1,584	1,561	95,740	150,564,128
리튬포어스 (073570)	1,305	7	.54	1,400	1,400	1,291	834,480	1,102,312,875
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,008	-12	-1.18	1,024	1,024	1,000	153,958	155,256,702
원익QnC (074600)	22,000	650	3.04	22,000	22,150	21,450	519,246	11,336,666,700
플랜티넷 (075130)	2,960	-5	-.17	2,965	2,965	2,900	82,088	240,205,770
동국알앤에스 (075970)	2,365	0	0	2,365	2,380	2,345	25,184	59,477,352
웰크론한텍 (076080)	1,590	-16	-1	1,606	1,609	1,581	44,400	70,716,374
해성옵틱스 (076610)	569	3	.53	566	620	559	1,595,705	918,108,644
덕산하이메탈 (077360)	4,895	80	1.66	4,940	4,990	4,825	631,769	3,098,122,615
LS증권 (078020)	5,600	130	2.38	5,630	5,740	5,530	396,050	2,240,408,275
유비쿼스홀딩스 (078070)	10,200	-30	-.29	10,230	10,280	10,110	48,625	495,350,990
국일제지 (078130)	478	10	2.14	467	481	463	1,621,447	766,511,849
대봉엘에스 (078140)	13,480	-80	-.59	13,510	13,600	13,430	16,529	222,908,440
HB테크놀러지 (078150)	2,030	15	.74	2,040	2,050	1,994	545,607	1,101,520,072
메디포스트 (078160)	14,250	-180	-1.25	14,000	14,580	12,730	352,176	4,847,521,105
컴투스 (078340)	40,300	-350	-.86	40,250	40,900	40,250	25,016	1,012,419,375
한양디지텍 (078350)	12,780	-70	-.54	13,300	13,300	12,100	684,390	8,626,775,555
휴림에이텍 (078590)	543	75	16.03	476	598	476	13,005,835	7,210,412,595
대주전자재료 (078600)	69,100	0	0	69,700	70,500	69,000	61,355	4,268,840,800
엔에스이엔엠 (078860)	1,360	-1	-.07	1,331	1,379	1,331	52,869	71,560,680
가온그룹 (078890)	3,520	-25	-.71	3,585	3,585	3,350	62,358	219,342,535
와토스코리아 (079000)	5,660	130	2.35	5,530	5,660	5,510	19,205	107,300,985
한창산업 (079170)	7,520	-160	-2.08	7,680	7,800	7,450	15,369	115,675,890
케스피온 (079190)	473	-1	-.21	474	487	467	160,849	76,571,060
제우스 (079370)	13,690	420	3.17	13,490	13,780	13,310	281,561	3,818,575,240
서산 (079650)	1,669	5	.3	1,739	1,739	1,646	5,486	9,130,859
디이엔티 (079810)	6,240	60	.97	6,230	6,350	6,200	96,840	607,458,290
가비아 (079940)	29,150	-200	-.68	29,500	29,800	28,750	62,124	1,814,844,425
인베니아 (079950)	685	18	2.7	667	690	667	54,550	36,920,884
동양이엔피 (079960)	22,450	-50	-.22	22,750	22,800	22,200	12,464	279,982,100
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,340	-50	-.78	6,400	6,410	6,310	7,055	44,902,410
모두투어 (080160)	13,100	180	1.39	12,920	13,100	12,780	161,351	2,092,956,665
제주반도체 (080220)	18,660	300	1.63	19,110	19,380	18,150	1,880,964	35,160,491,880
모다이노칩 (080420)	2,160	-25	-1.14	2,225	2,265	2,160	12,716	27,629,010
성창오토텍 (080470)	4,670	-30	-.64	4,700	4,700	4,540	26,610	122,254,351
오디텍 (080520)	3,260	55	1.72	3,205	3,270	3,200	24,654	79,649,470
코디 (080530)	1,276	-29	-2.22	1,312	1,312	1,269	67,185	85,984,276
오킨스전자 (080580)	8,090	450	5.89	7,760	8,100	7,680	454,262	3,580,967,585
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,200	-15	-.47	3,230	3,250	3,190	98,426	316,015,909
쎄크 (081180)	9,850	0	0	10,030	10,060	9,750	119,971	1,184,700,350
성우전자 (081580)	2,770	-15	-.54	2,760	2,830	2,760	47,001	130,662,889
옵트론텍 (082210)	1,915	0	0	1,928	1,938	1,913	42,817	82,215,115
젬백스 (082270)	49,000	-4400	-8.24	53,200	53,300	49,000	437,424	21,857,304,375
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,050	180	2.29	7,900	8,160	7,820	595,280	4,767,670,905
우리바이오 (082850)	2,400	-15	-.62	2,420	2,430	2,385	349,753	840,343,725
비츠로셀 (082920)	28,200	-850	-2.93	29,200	29,250	28,000	107,336	3,040,747,150
엘오티베큠 (083310)	13,150	190	1.47	13,260	13,300	12,940	213,836	2,801,139,705
GST (083450)	22,600	1100	5.12	22,400	22,650	21,850	407,584	9,095,364,500
이엠앤아이 (083470)	1,010	31	3.17	979	1,032	970	279,159	281,502,401
에프엔에스테크 (083500)	12,400	10	.08	12,780	12,880	12,140	72,171	894,700,270
케이엠 (083550)	3,145	-45	-1.41	3,195	3,195	3,145	15,191	47,989,180
인콘 (083640)	318	-5	-1.55	323	325	318	158,405	50,679,941
비에이치아이 (083650)	48,050	-1100	-2.24	48,450	48,600	46,900	1,012,121	48,243,337,225
CSA 코스믹 (083660)	724	-9	-1.23	733	740	722	595,533	434,516,907
CG인바이츠 (083790)	1,800	-8	-.44	1,808	1,808	1,741	125,071	221,939,373
아바코 (083930)	14,510	180	1.26	14,380	14,520	14,130	88,824	1,273,939,785
휴온스글로벌 (084110)	45,000	-700	-1.53	45,800	46,300	43,400	72,741	3,234,601,200
수성웹툰 (084180)	3,735	-75	-1.97	3,830	3,870	3,620	222,868	828,432,969
유진테크 (084370)	57,800	3100	5.67	57,500	58,100	55,000	393,669	22,421,587,650
유비온 (084440)	1,067	2	.19	1,065	1,099	1,064	38,090	40,657,962
랩지노믹스 (084650)	2,415	90	3.87	2,330	2,415	2,325	1,153,212	2,739,773,514
팅크웨어 (084730)	8,180	-20	-.24	8,200	8,200	8,150	19,220	156,996,040
아이티엠반도체 (084850)	12,120	0	0	12,010	12,460	12,010	30,585	373,346,950
헬릭스미스 (084990)	6,170	50	.82	6,130	6,300	6,070	393,661	2,428,156,130
차바이오텍 (085660)	11,260	-190	-1.66	11,410	11,410	11,180	168,314	1,895,420,800
뉴프렉스 (085670)	5,710	-50	-.87	5,750	5,790	5,560	210,297	1,186,784,110
알티캐스트 (085810)	625	2	.32	625	633	619	184,224	115,440,681
네오티스 (085910)	3,170	35	1.12	3,115	3,180	3,115	22,377	70,576,620
바이오톡스텍 (086040)	3,255	65	2.04	3,230	3,265	3,160	42,175	135,491,634
진바이오텍 (086060)	4,465	30	.68	4,485	4,535	4,380	103,238	459,376,065
유니테스트 (086390)	20,700	1430	7.42	19,950	20,700	19,050	867,771	17,335,462,080
동국제약 (086450)	19,810	510	2.64	19,300	20,000	19,280	255,340	5,036,409,140
에코프로 (086520)	49,500	400	.81	49,800	50,800	49,500	762,016	38,058,411,575
비엠티 (086670)	12,190	-160	-1.3	12,330	12,330	11,600	35,376	427,773,700
선진뷰티사이언스 (086710)	10,970	10	.09	10,960	10,990	10,790	26,793	290,625,940
바이오솔루션 (086820)	9,000	20	.22	8,980	9,040	8,730	84,129	747,654,040
이수앱지스 (086890)	5,540	70	1.28	5,500	5,580	5,480	239,110	1,319,639,355
메디톡스 (086900)	126,200	2400	1.94	123,300	126,400	123,300	35,976	4,500,744,750
MDS테크 (086960)	1,429	-3	-.21	1,433	1,440	1,400	794,402	1,127,382,845
쇼박스 (086980)	2,795	-5	-.18	2,800	2,815	2,770	107,007	298,049,493
펩트론 (087010)	304,500	-2500	-.81	307,000	312,500	302,000	123,204	37,812,004,500
모바일어플라이언스 (087260)	2,240	10	.45	2,250	2,335	2,200	871,155	1,970,122,081
픽셀플러스 (087600)	6,690	30	.45	6,660	6,700	6,610	5,797	38,532,480
동아엘텍 (088130)	3,950	0	0	3,905	3,960	3,895	137,259	539,458,140
쏘닉스 (088280)	2,345	40	1.74	2,310	2,385	2,280	19,526	45,622,620
이원컴포텍 (088290)	1,040	-6	-.57	1,046	1,052	1,035	35,973	37,424,666
유라클 (088340)	17,480	20	.11	17,480	17,560	17,200	42,579	740,688,780
이녹스 (088390)	11,000	20	.18	11,000	11,290	10,850	38,920	430,369,295
에이스테크 (088800)	2,205	-10	-.45	2,250	2,250	2,180	37,941	83,607,810
동우팜투테이블 (088910)	2,160	20	.93	2,135	2,170	2,135	22,132	47,607,735
켐트로닉스 (089010)	29,550	150	.51	29,500	29,700	28,750	219,928	6,421,640,900
테크윙 (089030)	51,200	9150	21.76	43,000	51,500	41,500	3,669,701	171,853,245,775
넥스턴바이오 (089140)	2,395	25	1.05	2,390	2,415	2,375	26,191	62,639,242
케이씨티 (089150)	4,240	-80	-1.85	4,320	4,460	4,235	859,179	3,728,248,798
THE E&M (089230)	1,148	-26	-2.21	1,174	1,208	1,140	37,727	43,787,452
KT나스미디어 (089600)	14,870	-10	-.07	14,870	14,890	14,800	9,128	135,577,450
제이티 (089790)	4,280	130	3.13	4,270	4,385	4,165	182,617	780,880,831
유비벨록스 (089850)	6,050	-70	-1.14	6,130	6,160	5,950	215,721	1,303,049,080
코세스 (089890)	13,150	760	6.13	12,410	13,170	12,330	223,783	2,864,392,170
브이엠 (089970)	14,780	40	.27	14,900	14,930	14,110	300,720	4,369,695,425
상아프론테크 (089980)	18,810	-290	-1.52	18,960	19,200	18,690	49,320	929,507,120
아이윈 (090150)	794	16	2.06	800	800	760	62,602	48,875,307
로보스타 (090360)	36,250	4750	15.08	37,750	39,300	35,300	2,139,513	79,732,583,350
덕신이피씨 (090410)	1,461	-2	-.14	1,468	1,468	1,454	59,268	86,475,818
제이스텍 (090470)	3,700	20	.54	3,685	3,730	3,650	21,262	78,427,048
휴림로봇 (090710)	3,635	615	20.36	3,185	3,735	3,135	117,748,050	412,594,085,172
현대이지웰 (090850)	6,330	0	0	6,300	6,340	6,240	70,575	444,209,160
이엠텍 (091120)	9,870	130	1.33	9,680	10,020	9,680	45,700	449,775,330
S&K폴리텍 (091340)	2,465	-35	-1.4	2,500	2,500	2,455	31,112	76,814,000
한울소재과학 (091440)	2,630	320	13.85	2,320	2,660	2,295	551,500	1,392,082,718
상신이디피 (091580)	9,990	-110	-1.09	10,170	10,390	9,960	45,218	455,502,190
남화토건 (091590)	4,030	-20	-.49	4,050	4,075	3,990	7,588	30,446,675
파트론 (091700)	6,520	20	.31	6,470	6,540	6,470	71,549	465,572,990
나노캠텍 (091970)	612	1	.16	611	635	591	83,882	51,141,847
아미코젠 (092040)	4,220	160	3.94	4,065	4,400	4,060	941,960	4,040,854,832
디엔에프 (092070)	15,060	140	.94	15,250	15,500	14,720	69,702	1,056,706,780
이크레더블 (092130)	17,410	50	.29	17,280	17,490	17,270	21,331	371,385,235
서울바이오시스 (092190)	2,845	-10	-.35	2,855	2,870	2,840	14,758	42,058,870
현우산업 (092300)	3,060	20	.66	3,045	3,080	3,015	117,553	358,493,540
한라IMS (092460)	16,350	-800	-4.66	16,650	17,100	16,290	897,347	14,889,297,090
앤씨앤 (092600)	605	-3	-.49	608	615	597	20,280	12,219,246
네오팜 (092730)	19,130	-380	-1.95	19,510	19,700	18,850	232,815	4,465,360,615
엑시콘 (092870)	14,000	870	6.63	13,570	14,150	13,410	399,952	5,523,901,375
빅솔론 (093190)	5,750	-20	-.35	5,750	5,770	5,710	5,728	32,835,220
케이아이엔엑스 (093320)	91,100	100	.11	91,100	92,200	89,800	17,680	1,606,564,250
풍강 (093380)	2,850	-80	-2.73	2,930	2,955	2,820	15,177	43,593,525
매커스 (093520)	23,450	-100	-.42	23,600	24,400	23,400	174,584	4,152,322,750
케이알엠 (093640)	4,120	-230	-5.29	4,400	4,400	4,100	83,167	346,665,555
서원인텍 (093920)	5,520	10	.18	5,500	5,550	5,470	8,087	44,622,625
동운아나텍 (094170)	17,900	-230	-1.27	18,150	18,250	17,840	83,959	1,508,031,120
칩스앤미디어 (094360)	16,810	110	.66	16,880	17,030	16,600	79,415	1,332,833,770
갤럭시아머니트리 (094480)	11,050	310	2.89	10,890	11,350	10,730	1,185,163	13,097,363,385
일진파워 (094820)	10,180	-340	-3.23	10,410	10,580	10,060	100,611	1,024,493,030
슈프리마에이치큐 (094840)	6,860	10	.15	6,870	6,890	6,780	19,339	131,980,990
참좋은여행 (094850)	7,270	40	.55	7,260	7,280	7,160	101,251	731,001,810
네오리진 (094860)	1,028	7	.69	1,012	1,043	1,010	9,430	9,662,406
푸른기술 (094940)	8,610	460	5.64	8,240	8,850	8,100	1,384,606	11,895,285,255
제이엠티 (094970)	2,780	-35	-1.24	2,835	2,835	2,745	121,256	336,944,970
이엠코리아 (095190)	2,035	-60	-2.86	2,080	2,080	2,025	115,927	236,668,610
웨이브일렉트로 (095270)	5,950	100	1.71	5,880	6,150	5,840	72,584	432,446,670
ISC (095340)	70,600	2000	2.92	69,900	70,900	69,500	208,818	14,685,961,200
미래나노텍 (095500)	9,800	30	.31	9,840	9,940	9,790	120,693	1,187,701,905
테스 (095610)	41,450	3800	10.09	41,850	41,850	38,600	939,821	37,690,989,250
네오위즈 (095660)	29,000	1900	7.01	27,450	29,100	27,450	340,959	9,800,100,850
제넥신 (095700)	5,430	-150	-2.69	5,580	5,630	5,390	141,833	771,573,305
에스에너지 (095910)	1,674	-25	-1.47	1,688	1,688	1,661	61,242	102,550,411
크레버스 (096240)	12,910	-30	-.23	12,940	13,000	12,820	26,004	335,125,325
와이즈넛 (096250)	15,520	650	4.37	17,020	17,190	15,440	350,165	5,601,263,800
대창솔루션 (096350)	504	-23	-4.36	524	524	480	6,969,140	3,486,143,418
씨젠 (096530)	26,050	50	.19	26,050	26,150	25,850	88,779	2,310,567,875
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	643	-11	-1.68	660	660	640	186,866	120,670,236
에이루트 (096690)	1,720	-5	-.29	1,712	1,749	1,712	30,426	52,390,106
엘디티 (096870)	3,220	-5	-.16	3,225	3,340	3,205	50,438	165,878,308
에코볼트 (097780)	985	-4	-.4	989	1,000	973	47,955	47,004,247
윈팩 (097800)	538	-17	-3.06	565	573	526	4,350,128	2,383,104,678
효성오앤비 (097870)	6,390	-90	-1.39	6,480	6,500	6,380	40,491	259,679,720
한텍 (098070)	50,000	400	.81	48,450	50,600	46,900	227,487	11,119,422,575
마이크로컨텍솔 (098120)	19,650	890	4.74	19,000	19,700	18,930	174,845	3,383,318,050
고영 (098460)	15,630	50	.32	15,700	15,830	15,390	775,693	12,079,384,985
에스티오 (098660)	2,015	18	.9	2,000	2,030	1,987	4,299	8,635,946
아이센스 (099190)	18,450	50	.27	18,300	18,470	18,060	143,110	2,625,320,955
SDN (099220)	1,293	3	.23	1,303	1,325	1,285	418,051	544,589,515
쎄트렉아이 (099320)	59,500	700	1.19	60,000	60,800	58,200	114,535	6,800,082,750
브레인즈컴퍼니 (099390)	5,570	-140	-2.45	5,740	5,740	5,530	13,177	73,795,420
동방선기 (099410)	5,720	-570	-9.06	5,940	5,960	5,620	1,929,402	11,120,838,705
바이오플러스 (099430)	6,750	450	7.14	6,300	6,790	6,270	1,846,856	12,221,085,835
스맥 (099440)	4,665	105	2.3	4,620	4,775	4,510	4,072,388	18,921,158,618
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,920	-470	-2.7	17,360	17,380	16,900	29,133	495,312,315
인지소프트 (100030)	18,810	70	.37	18,740	18,900	18,610	9,981	186,870,770
뷰웍스 (100120)	20,350	50	.25	20,400	20,400	20,100	19,990	404,604,575
동국S&C (100130)	2,495	-10	-.4	2,510	2,545	2,475	99,793	250,227,355
머큐리 (100590)	3,250	0	0	3,255	3,265	3,230	19,706	63,840,010
서암기계공업 (100660)	4,045	-155	-3.69	4,200	4,205	4,045	377,704	1,556,584,634
세운메디칼 (100700)	2,590	-35	-1.33	2,615	2,625	2,585	57,512	149,468,318
미래에셋벤처투자 (100790)	7,350	40	.55	7,300	7,430	7,210	300,109	2,202,316,615
KS인더스트리 (101000)	2,045	-95	-4.44	2,145	2,195	2,000	1,309,375	2,639,363,488
월덱스 (101160)	24,500	1250	5.38	23,950	24,500	23,600	186,891	4,515,534,625
우림피티에스 (101170)	5,520	40	.73	5,530	5,620	5,440	229,723	1,272,966,320
씨큐브 (101240)	4,530	15	.33	4,495	4,560	4,475	17,098	77,208,822
모베이스 (101330)	3,250	-70	-2.11	3,325	3,325	3,240	86,385	282,137,230
에코앤드림 (101360)	21,100	-50	-.24	21,450	21,700	21,050	85,586	1,820,418,050
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	337	1	.3	336	342	334	234,678	79,266,025
에스앤에스텍 (101490)	54,000	3800	7.57	51,400	54,300	50,100	368,045	19,400,022,100
하이드로리튬 (101670)	2,560	35	1.39	2,650	2,720	2,530	2,705,997	7,023,335,502
한국정밀기계 (101680)	2,800	-80	-2.78	2,830	2,830	2,665	620,482	1,691,799,187
위메이드맥스 (101730)	6,980	-70	-.99	6,990	7,090	6,960	22,509	157,666,315
인화정공 (101930)	53,800	-1200	-2.18	54,800	55,000	52,500	14,602	777,706,100
우양에이치씨 (101970)	18,700	-470	-2.45	18,500	20,100	18,230	45,052	861,443,640
어보브반도체 (102120)	12,810	390	3.14	12,660	13,200	12,270	851,689	10,882,415,785
케이옥션 (102370)	4,830	350	7.81	4,505	4,840	4,480	878,201	4,134,247,192
이엔에프테크놀로지 (102710)	49,000	2250	4.81	47,600	49,100	46,900	319,450	15,355,856,125
코오롱생명과학 (102940)	35,000	-50	-.14	35,500	35,800	34,200	55,077	1,918,899,475
에스앤더블류 (103230)	4,945	-325	-6.17	5,100	5,100	4,860	325,589	1,611,461,007
우양 (103840)	4,895	75	1.56	4,835	5,080	4,775	1,606,961	7,913,852,219
대성파인텍 (104040)	1,077	-167	-13.42	1,225	1,228	1,050	3,359,044	3,706,339,478
NHN벅스 (104200)	3,235	-20	-.61	3,280	3,280	3,205	30,300	97,968,240
디와이피엔에프 (104460)	16,250	-50	-.31	16,370	16,400	16,130	25,339	411,098,860
티케이케미칼 (104480)	1,770	-2	-.11	1,767	1,774	1,746	175,712	309,119,198
코렌텍 (104540)	5,410	-80	-1.46	5,490	5,490	5,350	51,095	275,387,860
노랑풍선 (104620)	6,370	-60	-.93	6,460	6,530	6,280	278,099	1,769,208,580
원익머트리얼즈 (104830)	26,750	-550	-2.01	27,700	27,850	26,500	372,979	10,028,884,175
케이엔더블유 (105330)	4,190	-30	-.71	4,240	4,245	4,130	14,946	62,283,430
엣지파운드리 (105550)	2,480	60	2.48	2,430	2,485	2,370	420,120	1,015,189,285
디케이락 (105740)	9,710	-340	-3.38	9,930	10,110	9,610	482,394	4,745,387,595
포스뱅크 (105760)	6,280	160	2.61	6,160	6,290	6,020	67,318	413,434,040
케이이엠텍 (106080)	1,767	-18	-1.01	1,807	1,833	1,740	68,281	120,804,368
하이텍팜 (106190)	13,310	-440	-3.2	13,610	13,620	13,000	51,030	674,635,465
파인테크닉스 (106240)	1,102	-31	-2.74	1,127	1,158	1,097	130,556	144,913,424
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	26,650	150	.57	26,800	27,300	26,200	102,684	2,749,821,600
한중엔시에스 (107640)	39,600	1650	4.35	38,700	39,950	37,700	184,423	7,218,152,000
톱텍 (108230)	4,710	40	.86	4,675	4,750	4,605	93,871	437,726,153
대양전기공업 (108380)	27,750	-1000	-3.48	28,200	28,800	27,700	88,720	2,500,166,425
로보티즈 (108490)	103,500	3500	3.5	103,500	110,500	100,900	1,802,596	190,299,504,650
셀바스AI (108860)	14,020	70	.5	14,270	14,280	13,790	264,972	3,707,561,805
옵티시스 (109080)	9,090	-30	-.33	9,150	9,280	9,040	25,284	230,469,410
에스와이 (109610)	3,400	-40	-1.16	3,450	3,450	3,380	143,813	488,143,519
씨싸이트 (109670)	6,890	-180	-2.55	7,180	7,180	6,690	9,897	68,400,410
디에스케이 (109740)	8,620	-210	-2.38	8,830	8,950	8,550	32,260	279,180,100
진매트릭스 (109820)	2,480	40	1.64	2,420	2,485	2,420	46,607	114,287,950
동일금속 (109860)	8,170	50	.62	8,120	8,570	8,120	1,879	15,499,630
AP헬스케어 (109960)	377	6	1.62	371	382	367	597,289	223,033,298
전진바이오팜 (110020)	2,805	-120	-4.1	2,955	2,955	2,795	49,574	140,948,467
크리스에프앤씨 (110790)	4,510	-70	-1.53	4,550	4,595	4,510	9,155	41,746,520
디아이티 (110990)	14,050	970	7.42	13,330	14,340	13,320	374,883	5,208,008,230
남화산업 (111710)	4,790	0	0	4,790	4,790	4,775	1,456	6,969,955
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,150	-100	-.35	28,250	28,400	27,950	66,207	1,865,486,750
와이씨켐 (112290)	22,100	-50	-.23	22,800	22,850	21,600	92,490	2,043,677,875
디젠스 (113810)	779	-13	-1.64	792	792	770	293,733	228,467,883
강원에너지 (114190)	11,160	-240	-2.11	11,500	11,540	11,070	253,738	2,848,730,245
그린생명과학 (114450)	2,720	-20	-.73	2,745	2,760	2,670	189,578	511,703,155
폴라리스우노 (114630)	503	-5	-.98	508	515	500	233,524	117,128,461
한솔아이원스 (114810)	11,600	1000	9.43	11,190	11,710	11,010	1,165,844	13,356,232,340
아이패밀리에스씨 (114840)	23,250	-450	-1.9	23,350	23,650	22,550	204,165	4,692,172,975
휴맥스 (115160)	993	-7	-.7	1,002	1,006	992	63,712	63,367,904
큐리언트 (115180)	12,150	200	1.67	11,950	12,350	11,660	113,119	1,362,596,530
인포바인 (115310)	78,100	-700	-.89	79,900	83,500	78,000	24,414	1,968,882,200
우리넷 (115440)	6,840	70	1.03	6,890	6,890	6,790	152,885	1,046,188,935
HLB테라퓨틱스 (115450)	3,380	190	5.96	3,160	3,410	3,130	772,279	2,575,735,708
씨유메디칼 (115480)	609	-27	-4.25	630	636	606	163,432	100,496,586
케이씨에스 (115500)	10,000	350	3.63	10,530	10,530	9,990	296,934	3,012,773,480
씨엔플러스 (115530)	430	-15	-3.37	445	445	427	117,588	50,901,099
스타플렉스 (115570)	3,055	-15	-.49	3,070	3,280	2,915	17,132	51,634,790
이미지스 (115610)	823	-6	-.72	829	840	822	63,205	52,405,755
알파칩스 (117670)	6,400	100	1.59	6,300	6,440	6,220	10,703	68,282,480
티로보틱스 (117730)	12,740	380	3.07	13,000	13,110	12,360	533,862	6,808,212,865
모트렉스 (118990)	9,220	40	.44	9,320	9,370	9,190	54,950	508,992,870
포메탈 (119500)	3,140	40	1.29	3,130	3,160	3,070	167,738	524,203,475
인터로조 (119610)	20,000	-100	-.5	20,100	20,100	19,710	16,256	322,779,900
아이텍 (119830)	6,600	-60	-.9	6,730	6,730	6,360	455,505	2,968,745,765
지엔씨에너지 (119850)	35,200	200	.57	34,700	35,950	34,050	174,441	6,157,714,350
대정화금 (120240)	13,060	-50	-.38	13,100	13,130	13,020	11,374	148,432,615
골프존홀딩스 (121440)	5,670	140	2.53	5,530	5,670	5,530	128,447	723,007,690
나노신소재 (121600)	50,000	-3500	-6.54	53,700	54,300	49,900	356,282	18,119,207,550
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	838	-12	-1.41	850	874	830	84,087	70,741,062
에스디시스템 (121890)	1,536	-5	-.32	1,541	1,561	1,520	78,677	120,875,980
제노레이 (122310)	5,260	-10	-.19	5,280	5,280	5,190	4,986	26,057,690
삼기 (122350)	1,389	-23	-1.63	1,412	1,429	1,386	114,555	159,764,099
KX (122450)	4,160	125	3.1	4,035	4,200	4,035	126,161	521,014,007
예스티 (122640)	19,840	710	3.71	19,380	19,940	19,200	195,539	3,823,533,885
서진오토모티브 (122690)	1,898	-22	-1.15	1,920	1,920	1,880	28,995	54,694,895
와이지엔터테인먼트 (122870)	97,600	-600	-.61	97,300	98,200	96,400	143,692	13,949,408,850
와이솔 (122990)	6,010	-40	-.66	6,040	6,060	5,980	35,426	213,058,575
아이윈플러스 (123010)	781	-1	-.13	798	798	774	95,683	75,056,589
엠에스오토텍 (123040)	2,435	0	0	2,440	2,475	2,435	82,693	202,838,445
제닉 (123330)	26,550	-650	-2.39	26,900	27,100	26,050	72,798	1,923,069,175
코리아에프티 (123410)	7,030	60	.86	6,990	7,040	6,830	472,500	3,282,005,740
위메이드플레이 (123420)	9,980	0	0	10,050	10,050	9,860	22,850	227,318,865
이엠넷 (123570)	2,290	-10	-.43	2,300	2,325	2,270	14,760	33,785,510
알톤 (123750)	1,665	-19	-1.13	1,674	1,700	1,650	28,498	47,607,976
뉴온 (123840)	1,176	16	1.38	1,159	1,194	1,144	43,888	51,390,815
아나패스 (123860)	19,850	-100	-.5	20,000	20,500	19,400	45,748	907,524,485
아이티센글로벌 (124500)	18,510	90	.49	18,200	18,570	18,000	186,895	3,419,190,405
태웅로직스 (124560)	3,175	-25	-.78	3,210	3,220	3,160	294,341	936,398,901
티씨머티리얼즈 (125020)	4,750	15	.32	4,800	4,810	4,715	86,117	409,451,495
아모그린텍 (125210)	7,180	10	.14	7,200	7,320	7,100	89,284	642,236,775
한라캐스트 (125490)	6,640	1530	29.94	5,160	6,640	5,160	26,419,784	160,006,724,815
비나텍 (126340)	53,000	400	.76	52,700	54,100	51,100	124,765	6,630,344,300
BGF에코머티리얼즈 (126600)	2,990	35	1.18	2,965	3,000	2,940	69,530	206,714,425
화신정공 (126640)	1,305	-15	-1.14	1,320	1,320	1,296	146,957	191,035,485
하이비젼시스템 (126700)	15,480	-180	-1.15	15,660	15,780	15,310	37,033	572,113,215
코칩 (126730)	17,900	1200	7.19	16,440	19,720	15,880	8,185,560	150,459,599,855
제이엔케이글로벌 (126880)	4,520	0	0	4,490	4,525	4,415	152,836	684,502,192
제이에스링크 (127120)	19,420	2050	11.8	17,490	19,800	17,490	1,030,920	19,683,903,500
아시아경제 (127710)	1,107	2	.18	1,105	1,121	1,084	22,041	24,337,445
화인써키트 (127980)	6,490	140	2.2	6,420	6,500	6,330	36,982	238,907,915
에코캡 (128540)	1,893	-27	-1.41	1,921	1,941	1,892	70,470	134,271,378
피제이메탈 (128660)	2,905	-10	-.34	2,885	2,945	2,870	33,506	96,922,300
앱코 (129890)	1,053	-15	-1.4	1,068	1,099	1,043	978,109	1,038,548,744
대성하이텍 (129920)	4,435	-65	-1.44	4,500	4,595	4,415	26,247	117,255,520
GH신소재 (130500)	2,720	0	0	2,720	2,740	2,670	23,701	64,111,130
나이스디앤비 (130580)	5,640	160	2.92	5,480	5,740	5,420	16,852	92,027,430
티피씨글로벌 (130740)	2,310	530	29.78	1,867	2,310	1,797	2,349,257	5,082,492,111
옵투스제약 (131030)	8,000	-190	-2.32	8,200	8,200	7,950	85,410	685,398,610
시큐브 (131090)	4,135	15	.36	4,120	4,135	4,100	8,913	36,747,300
티엔엔터테인먼트 (131100)	1,633	-26	-1.57	1,659	1,660	1,607	21,463	34,885,758
딜리 (131180)	989	13	1.33	977	993	972	10,340	10,201,087
대한과학 (131220)	4,925	80	1.65	4,845	4,945	4,830	15,862	77,754,880
티에스이 (131290)	46,050	1500	3.37	46,500	46,700	44,550	116,251	5,291,534,850
알서포트 (131370)	2,945	-30	-1.01	2,975	2,975	2,925	98,739	290,593,133
이브이첨단소재 (131400)	2,100	-60	-2.78	2,165	2,185	2,090	1,157,510	2,453,306,588
파인텍 (131760)	868	-31	-3.45	899	900	826	536,409	467,475,265
두산테스나 (131970)	39,550	850	2.2	39,850	40,500	38,700	364,013	14,364,674,125
메가엠디 (133750)	1,997	1	.05	2,010	2,010	1,991	36,861	73,605,151
이퓨쳐 (134060)	4,505	20	.45	4,460	4,520	4,460	3,105	13,914,845
탑코미디어 (134580)	2,505	30	1.21	2,500	2,610	2,445	492,382	1,246,070,345
원일티엔아이 (136150)	24,200	1250	5.45	23,500	24,650	23,200	106,144	2,534,956,400
아셈스 (136410)	10,540	-290	-2.68	10,820	10,820	10,420	51,266	539,406,410
하림 (136480)	3,060	15	.49	3,045	3,070	3,035	515,753	1,576,034,431
윈스테크넷 (136540)	12,560	-230	-1.8	12,780	12,800	12,500	12,390	155,703,820
나래나노텍 (137080)	3,270	0	0	3,270	3,290	3,200	13,756	44,314,645
피엔티 (137400)	37,350	-700	-1.84	38,250	38,800	37,200	206,867	7,814,444,100
넥스트아이 (137940)	357	-4	-1.11	361	362	355	193,204	68,971,557
제이씨케미칼 (137950)	3,615	5	.14	3,615	3,645	3,590	36,210	130,806,475
신진에스엠 (138070)	2,210	-15	-.67	2,235	2,245	2,200	21,981	48,690,630
오이솔루션 (138080)	10,990	-100	-.9	11,280	11,280	10,570	64,680	696,927,120
협진 (138360)	786	-1	-.13	787	795	781	116,218	91,359,919
나이벡 (138610)	24,900	-500	-1.97	25,400	25,400	24,550	62,422	1,554,306,950
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,385	20	.85	2,365	2,430	2,355	12,906	30,639,514
서플러스글로벌 (140070)	2,560	35	1.39	2,540	2,590	2,510	220,938	562,882,866
메지온 (140410)	57,700	3400	6.26	55,200	57,900	54,300	205,003	11,540,683,400
카티스 (140430)	2,275	-5	-.22	2,290	2,290	2,230	32,190	72,623,975
대창스틸 (140520)	2,210	-35	-1.56	2,245	2,245	2,195	30,160	66,743,115
알에스오토메이션 (140670)	14,970	-260	-1.71	15,630	15,640	14,800	192,537	2,913,173,630
파크시스템스 (140860)	260,000	4000	1.56	260,000	265,000	258,000	36,682	9,565,454,750
비아트론 (141000)	8,260	-40	-.48	8,300	8,310	8,140	21,337	175,047,930
리가켐바이오 (141080)	153,600	-800	-.52	154,900	158,800	152,100	312,492	48,234,775,400
유니트론텍 (142210)	6,600	260	4.1	6,360	6,610	6,330	472,980	3,071,025,770
녹십자엠에스 (142280)	4,150	75	1.84	4,075	4,180	4,075	113,565	469,673,388
모아라이프플러스 (142760)	1,485	-20	-1.33	1,505	1,510	1,411	119,367	176,571,332
아이디스 (143160)	18,000	0	0	18,000	18,200	17,970	4,767	85,862,460
사람인 (143240)	14,200	-320	-2.2	14,560	14,610	14,140	57,299	816,503,990
영우디에스피 (143540)	750	30	4.17	724	796	719	597,926	446,903,363
지씨셀 (144510)	20,150	-350	-1.71	20,300	20,400	19,980	13,882	280,078,280
뉴파워프라즈마 (144960)	5,390	90	1.7	5,360	5,450	5,320	303,024	1,630,989,535
휴젤 (145020)	326,000	5500	1.72	319,000	327,500	311,500	57,157	18,298,973,750
노브랜드 (145170)	4,835	-5	-.1	4,840	4,850	4,810	12,710	61,436,295
율촌 (146060)	1,260	10	.8	1,250	1,260	1,240	55,737	69,763,949
비씨엔씨 (146320)	12,170	30	.25	12,130	12,470	12,110	43,663	534,759,220
피엠티 (147760)	2,795	200	7.71	2,605	2,795	2,605	117,319	315,340,123
제룡산업 (147830)	6,420	-20	-.31	6,450	6,480	6,360	84,401	540,500,595
세경하이테크 (148150)	6,190	-50	-.8	6,240	6,280	6,180	169,962	1,055,922,805
알엔투테크놀로지 (148250)	7,210	980	15.73	6,250	7,390	6,230	616,097	4,313,403,205
비큐AI (148780)	1,922	-48	-2.44	1,982	1,982	1,910	384,937	741,787,211
에이치와이티씨 (148930)	3,695	-5	-.14	3,640	3,710	3,640	5,455	20,063,555
아바텍 (149950)	8,880	-160	-1.77	9,040	9,100	8,820	22,138	197,219,120
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,590	-5	-.11	4,600	4,615	4,500	21,039	95,981,405
KG에코솔루션 (151860)	6,170	140	2.32	6,110	6,260	6,070	138,827	858,771,065
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,670	-30	-.39	7,700	7,780	7,630	1,281	9,868,300
우리이앤엘 (153490)	710	0	0	710	719	690	182,006	127,134,417
옵티팜 (153710)	5,250	0	0	5,250	5,270	5,180	13,641	71,022,280
아시아종묘 (154030)	2,170	-50	-2.25	2,230	2,230	2,145	84,063	182,585,680
다산솔루에타 (154040)	1,228	-17	-1.37	1,248	1,248	1,228	20,061	24,725,240
와이엠씨 (155650)	3,695	-10	-.27	3,695	3,745	3,550	110,193	403,303,735
엘앤케이바이오 (156100)	8,860	-1000	-10.14	10,040	10,040	8,740	786,216	7,234,031,425
아톤 (158430)	8,010	-60	-.74	8,220	8,230	7,990	263,427	2,122,485,255
아스플로 (159010)	3,840	120	3.23	3,785	4,100	3,740	273,077	1,079,235,275
제로투세븐 (159580)	4,545	10	.22	4,530	4,550	4,480	68,636	309,819,522
에코글로우 (159910)	695	-19	-2.66	714	714	691	57,466	40,195,255
하이젠알앤엠 (160190)	41,700	1150	2.84	42,550	44,550	41,400	738,058	31,519,377,500
NEW (160550)	2,575	-15	-.58	2,590	2,595	2,515	159,473	407,038,686
싸이맥스 (160980)	14,830	1140	8.33	14,040	14,870	13,920	395,355	5,693,145,945
필옵틱스 (161580)	32,750	-300	-.91	33,500	33,500	32,300	192,212	6,297,674,150
신스틸 (162300)	2,105	-15	-.71	2,125	2,130	2,085	27,459	57,587,787
에어레인 (163280)	17,420	370	2.17	17,060	17,630	17,060	61,443	1,068,000,710
핑거 (163730)	13,860	750	5.72	13,300	13,960	13,060	419,870	5,745,919,885
하나머티리얼즈 (166090)	36,850	-250	-.67	38,300	38,300	36,150	600,809	22,147,248,775
코아스템켐온 (166480)	2,250	-10	-.44	2,260	2,290	2,220	169,319	382,435,655
내츄럴엔도텍 (168330)	2,865	-20	-.69	2,940	2,940	2,820	67,379	193,174,392
펨트론 (168360)	16,730	770	4.82	16,360	17,030	16,160	502,226	8,386,316,455
엠브레인 (169330)	2,080	5	.24	2,055	2,080	2,005	9,698	19,845,050
현대공업 (170030)	6,140	-160	-2.54	6,270	6,300	6,120	143,054	882,209,470
파이오링크 (170790)	8,750	-90	-1.02	8,840	8,890	8,730	20,450	179,642,070
엘티씨 (170920)	16,480	2070	14.37	14,590	16,510	14,590	1,170,420	18,554,790,200
램테크놀러지 (171010)	4,270	40	.95	4,205	4,280	4,170	70,279	297,601,840
선익시스템 (171090)	38,500	500	1.32	38,000	38,950	37,900	43,818	1,679,647,900
라이온켐텍 (171120)	2,240	0	0	2,245	2,245	2,230	32,884	73,614,610
에이엘티 (172670)	9,390	90	.97	9,360	10,000	9,300	503,823	4,868,714,470
오파스넷 (173130)	6,560	-60	-.91	6,690	6,690	6,470	73,476	478,023,435
에프엔씨엔터 (173940)	3,125	-45	-1.42	3,170	3,245	3,110	2,395	7,504,315
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,310	-720	-5.53	13,090	13,090	12,000	161,701	2,013,625,430
휴먼테크놀로지 (175140)	5,120	80	1.59	5,050	5,350	5,050	214,918	1,112,363,735
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,050	-80	-.79	10,130	10,180	9,990	42,196	423,712,580
베셀 (177350)	1,665	78	4.91	1,639	1,848	1,635	9,178,501	16,007,419,396
파버나인 (177830)	2,910	-15	-.51	2,940	2,940	2,895	19,264	56,087,885
쓰리에이로직스 (177900)	7,520	320	4.44	7,490	7,900	7,280	1,371,298	10,376,096,215
서진시스템 (178320)	22,350	750	3.47	22,150	22,700	21,800	493,825	11,016,142,350
일월지엠엘 (178780)	2,995	-60	-1.96	3,055	3,055	2,970	20,400	61,074,755
엠아이텍 (179290)	7,520	300	4.16	7,230	7,660	7,230	171,076	1,279,140,330
애드바이오텍 (179530)	3,290	60	1.86	3,230	3,535	3,230	795,298	2,690,008,229
유티아이 (179900)	25,800	-200	-.77	25,800	26,750	25,600	86,938	2,263,613,575
DXVX (180400)	2,345	-75	-3.1	2,420	2,435	2,315	334,427	790,161,600
큐브엔터 (182360)	15,960	-480	-2.92	16,470	16,470	15,150	70,116	1,124,124,730
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	96,300	-100	-.1	98,200	98,900	93,800	122,406	11,739,837,650
엔지켐생명과학 (183490)	1,113	-6	-.54	1,112	1,135	1,101	188,159	208,915,399
SGA솔루션즈 (184230)	735	23	3.23	725	744	714	876,859	643,447,962
아이진 (185490)	2,755	-125	-4.34	2,880	2,915	2,720	243,552	674,813,320
그린플러스 (186230)	6,550	-80	-1.21	6,630	6,900	6,500	58,066	382,600,350
디티앤씨 (187220)	2,990	10	.34	2,980	3,025	2,880	47,135	140,404,470
신화콘텍 (187270)	3,625	40	1.12	3,585	3,690	3,585	100,904	366,398,015
HLB제넥스 (187420)	3,290	-40	-1.2	3,330	3,330	3,215	38,679	126,347,640
현대ADM (187660)	2,530	-280	-9.96	2,805	2,805	2,505	3,543,198	9,120,200,353
나노 (187790)	1,818	-22	-1.2	1,835	1,838	1,783	249,030	447,398,125
디바이스 (187870)	12,200	420	3.57	11,850	12,200	11,800	24,558	295,634,955
바이오포트 (188040)	13,650	-650	-4.55	14,450	14,630	13,630	102,200	1,415,726,065
세니젠 (188260)	2,510	20	.8	2,490	2,570	2,470	13,862	34,653,515
인텔리안테크 (189300)	47,100	0	0	46,650	47,500	46,100	35,893	1,674,663,450
씨이랩 (189330)	5,120	-40	-.78	5,200	5,340	5,110	100,668	522,014,510
포시에스 (189690)	2,230	-30	-1.33	2,260	2,260	2,220	71,436	159,546,325
서전기전 (189860)	3,130	-50	-1.57	3,180	3,180	3,080	21,752	67,972,830
흥국에프엔비 (189980)	1,760	8	.46	1,765	1,770	1,757	102,067	179,833,880
나무가 (190510)	17,200	-120	-.69	17,330	17,500	17,120	56,621	975,937,395
코리아에셋투자증권 (190650)	7,150	80	1.13	7,130	7,160	7,070	14,615	104,368,370
육일씨엔에쓰 (191410)	1,687	-5	-.3	1,688	1,699	1,670	40,943	68,940,917
테고사이언스 (191420)	18,160	660	3.77	17,400	18,360	17,400	21,008	377,548,855
케이사인 (192250)	11,900	-120	-1	12,040	12,270	11,900	105,329	1,273,414,345
윈하이텍 (192390)	2,700	-15	-.55	2,700	2,715	2,660	34,194	91,954,567
오늘이엔엠 (192410)	1,535	32	2.13	1,504	1,549	1,474	93,198	141,011,389
슈피겐코리아 (192440)	24,100	600	2.55	23,600	24,200	23,600	8,043	192,042,575
링크드 (193250)	472	0	0	472	472	465	86,493	40,552,720
데브시스터즈 (194480)	52,700	-2100	-3.83	54,200	54,300	52,700	67,516	3,600,458,450
노바렉스 (194700)	20,600	990	5.05	19,850	20,750	19,650	304,780	6,195,861,410
마니커에프앤지 (195500)	2,865	35	1.24	2,860	2,875	2,830	74,006	211,796,566
HK이노엔 (195940)	46,200	0	0	45,950	46,200	45,400	132,388	6,066,653,375
에이비프로바이오 (195990)	211	-6	-2.76	217	217	210	763,412	161,910,254
알테오젠 (196170)	491,500	0	0	495,000	497,000	488,000	223,630	110,102,154,000
HLB펩 (196300)	7,360	-70	-.94	7,430	7,450	7,250	8,754	64,247,330
코아시아씨엠 (196450)	985	6	.61	979	985	960	270,136	262,622,193
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,476	11	.75	1,478	1,479	1,442	32,887	47,962,167
디지캡 (197140)	2,005	0	0	2,005	2,015	1,997	23,407	46,911,686
캐프 (198080)	2,335	5	.21	2,330	2,345	2,300	40,092	93,267,890
강동씨앤엘 (198440)	1,298	20	1.56	1,278	1,343	1,261	284,159	373,028,335
한주라이트메탈 (198940)	727	-11	-1.49	738	738	721	100,156	72,804,280
케이엔알시스템 (199430)	14,680	530	3.75	14,500	14,720	14,020	1,236,241	17,856,732,515
뱅크웨어글로벌 (199480)	6,730	130	1.97	6,650	6,750	6,500	135,381	896,760,185
레이저옵텍 (199550)	7,560	210	2.86	7,350	7,570	7,250	123,681	920,003,035
바이오인프라 (199730)	5,310	-40	-.75	5,370	5,440	5,300	5,209	27,823,740
툴젠 (199800)	40,450	-1150	-2.76	42,300	42,500	40,200	27,529	1,137,720,475
제일일렉트릭 (199820)	10,640	130	1.24	10,520	10,690	10,470	184,097	1,954,542,910
콜마비앤에이치 (200130)	16,400	300	1.86	16,310	16,570	16,020	207,578	3,393,552,585
텔콘RF제약 (200230)	1,332	121	9.99	1,252	1,495	1,223	36,584,433	50,815,399,838
아티스트스튜디오 (200350)	8,550	-100	-1.16	8,680	8,720	8,520	18,567	159,150,030
에이팩트 (200470)	3,410	230	7.23	3,200	3,445	3,155	1,034,843	3,437,894,616
휴메딕스 (200670)	68,300	2900	4.43	64,300	69,600	63,000	416,075	27,834,580,900
에이디테크놀로지 (200710)	24,850	2000	8.75	23,500	24,900	23,100	992,128	24,018,616,200
비씨월드제약 (200780)	4,330	-90	-2.04	4,380	4,405	4,310	21,844	95,062,320
미투온 (201490)	6,130	50	.82	6,080	6,250	5,980	2,224,145	13,627,043,285
에이비온 (203400)	5,270	-50	-.94	5,220	5,320	4,965	307,252	1,582,540,970
유니온바이오메트릭스 (203450)	3,260	-15	-.46	3,265	3,270	3,210	27,880	90,270,440
드림시큐리티 (203650)	3,450	50	1.47	3,500	3,500	3,400	326,151	1,119,237,607
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,445	-50	-2	2,500	2,505	2,430	140,470	344,809,680
제이앤티씨 (204270)	20,800	-400	-1.89	20,900	21,600	20,350	491,998	10,244,614,075
티쓰리 (204610)	2,130	-50	-2.29	2,205	2,205	2,125	184,177	395,785,508
글로벌텍스프리 (204620)	5,620	-180	-3.1	5,750	5,780	5,560	1,839,357	10,340,306,710
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,095	-5	-.45	1,090	1,097	1,076	158,972	172,120,561
엑셈 (205100)	2,490	-40	-1.58	2,585	2,585	2,445	3,247,959	8,087,312,933
휴마시스 (205470)	1,400	33	2.41	1,371	1,403	1,360	1,165,718	1,616,111,526
넥써쓰 (205500)	3,140	-10	-.32	3,150	3,180	3,050	210,669	652,581,862
베노티앤알 (206400)	2,585	305	13.38	2,285	2,700	2,285	1,567,575	3,984,765,225
덱스터 (206560)	5,550	-40	-.72	5,600	5,630	5,510	42,651	237,359,300
바디텍메드 (206640)	14,380	-30	-.21	14,480	14,510	14,290	52,981	760,628,515
유바이오로직스 (206650)	14,200	-170	-1.18	14,380	14,400	13,940	261,244	3,684,770,785
미스터블루 (207760)	1,623	-24	-1.46	1,649	1,649	1,614	296,968	483,174,788
정다운 (208140)	2,690	0	0	2,705	2,705	2,680	53,465	143,661,227
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,010	35	1.18	2,975	3,015	2,975	17,248	51,774,539
셀바스헬스케어 (208370)	4,010	10	.25	4,070	4,070	3,965	45,888	183,717,200
썸에이지 (208640)	460	-26	-5.35	492	492	450	4,151,768	1,936,087,091
포톤 (208710)	2,110	-80	-3.65	2,190	2,195	2,100	51,936	110,591,315
엔지스테크널러지 (208860)	1,846	-14	-.75	1,881	1,881	1,837	47,287	87,485,357
와이제이링크 (209640)	3,850	-10	-.26	3,875	3,920	3,810	107,483	413,221,460
캔버스엔 (210120)	1,271	84	7.08	1,189	1,290	1,187	1,578,242	1,951,946,008
인카금융서비스 (211050)	13,160	430	3.38	12,730	13,160	12,570	164,971	2,114,178,285
AP위성 (211270)	12,270	-180	-1.45	12,520	12,520	12,270	22,320	275,642,110
네오오토 (212560)	6,080	280	4.83	5,810	6,150	5,810	109,393	656,907,765
아이에스티이 (212710)	10,680	-410	-3.7	11,100	11,160	10,560	348,573	3,757,738,345
덕산네오룩스 (213420)	47,050	700	1.51	46,250	47,200	45,650	180,676	8,390,702,675
클래시스 (214150)	55,400	300	.54	54,900	55,400	54,000	134,875	7,397,834,100
헥토이노베이션 (214180)	18,310	260	1.44	17,900	18,330	17,710	137,038	2,467,583,610
라파스 (214260)	14,790	-20	-.14	14,820	14,920	14,700	11,858	175,608,240
FSN (214270)	2,560	-45	-1.73	2,620	2,650	2,560	342,036	888,919,511
케어젠 (214370)	68,800	6600	10.61	63,900	69,900	62,200	483,559	32,305,086,750
아이쓰리시스템 (214430)	90,700	-500	-.55	91,000	92,200	88,700	36,385	3,271,264,000
파마리서치 (214450)	626,000	-18000	-2.8	631,000	635,000	609,500	142,521	88,585,775,000
더바이오메드 (214610)	4,485	-85	-1.86	4,570	4,640	4,470	10,754	48,311,940
디알텍 (214680)	2,110	-20	-.94	2,130	2,140	2,065	425,634	891,662,074
골프존 (215000)	62,500	-400	-.64	62,300	62,900	62,300	9,851	615,728,850
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	7,040	630	9.83	6,670	7,420	6,670	19,057,206	136,224,743,800
메가스터디교육 (215200)	47,000	-50	-.11	46,550	47,450	46,500	12,690	598,364,850
우리산업 (215360)	8,460	-110	-1.28	8,570	8,570	8,400	37,877	320,845,740
우정바이오 (215380)	1,735	-24	-1.36	1,759	1,769	1,710	56,407	97,535,558
토박스코리아 (215480)	2,315	-5	-.22	2,300	2,345	2,295	10,883	25,268,099
신라젠 (215600)	3,430	-80	-2.28	3,530	3,535	3,350	2,614,214	8,949,102,581
이노인스트루먼트 (215790)	441	-6	-1.34	447	447	441	61,935	27,548,358
인크로스 (216050)	7,840	-90	-1.13	7,970	7,990	7,810	28,879	226,938,295
제테마 (216080)	6,220	60	.97	6,170	6,250	6,100	43,405	268,177,120
제너셈 (217190)	9,160	700	8.27	8,460	9,580	8,360	460,068	4,180,420,750
넵튠 (217270)	6,300	10	.16	6,290	6,360	6,030	47,470	295,202,080
싸이토젠 (217330)	2,530	-115	-4.35	2,650	2,650	2,520	105,106	269,355,186
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,365	165	7.5	2,245	2,465	2,240	4,503,868	10,594,640,613
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,530	14	.92	1,515	1,567	1,476	609,351	920,936,374
원익피앤이 (217820)	2,820	50	1.81	2,770	2,850	2,770	181,204	507,971,896
미래생명자원 (218150)	3,530	15	.43	3,515	3,550	3,490	78,454	276,177,245
RFHIC (218410)	30,250	-350	-1.14	31,100	31,150	29,750	258,507	7,846,810,400
타이거일렉 (219130)	20,500	450	2.24	20,050	20,800	19,650	93,950	1,894,373,865
링크제니시스 (219420)	5,270	-40	-.75	5,300	5,310	5,210	34,597	181,838,415
디와이디 (219550)	286	-11	-3.7	298	300	280	1,681,626	482,839,132
한국비티비 (219750)	1,116	-11	-.98	1,117	1,133	1,115	17,798	19,948,655
퓨쳐켐 (220100)	20,800	-100	-.48	20,900	21,050	20,350	556,759	11,517,541,150
핸디소프트 (220180)	2,840	-60	-2.07	2,900	2,905	2,800	30,826	87,578,026
켐트로스 (220260)	4,050	-20	-.49	4,075	4,135	4,030	39,667	161,222,109
유투바이오 (221800)	3,215	10	.31	3,190	3,255	3,155	52,520	167,035,360
하이즈항공 (221840)	2,365	5	.21	2,365	2,390	2,335	20,673	48,750,045
케이디켐 (221980)	11,220	20	.18	11,200	11,230	11,140	335	3,743,150
코스맥스엔비티 (222040)	3,815	15	.39	3,780	3,875	3,780	23,715	90,316,350
씨아이에스 (222080)	6,940	-110	-1.56	7,040	7,090	6,930	211,958	1,479,976,530
팬젠 (222110)	6,240	0	0	6,210	6,300	6,100	13,229	82,018,420
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	805	-14	-1.71	824	832	800	44,304	35,868,652
심텍 (222800)	31,850	2700	9.26	31,250	32,500	30,600	1,928,884	60,800,062,050
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,735	-15	-.4	3,750	3,770	3,710	34,359	128,247,215
드림씨아이에스 (223250)	3,690	-5	-.14	3,720	3,735	3,615	239,773	883,499,252
사토시홀딩스 (223310)	2,800	-80	-2.78	2,880	2,920	2,735	392,935	1,099,147,145
더코디 (224060)	2,855	-40	-1.38	2,895	2,895	2,825	7,444	21,249,350
에이텍모빌리티 (224110)	11,410	-250	-2.14	11,630	11,900	11,360	32,575	374,372,360
LK삼양 (225190)	1,530	-22	-1.42	1,559	1,560	1,522	176,705	270,731,586
제놀루션 (225220)	2,455	-85	-3.35	2,575	2,575	2,430	158,546	392,619,524
케이엠제약 (225430)	641	-9	-1.38	650	654	633	28,337	18,169,083
HC보광산업 (225530)	3,410	-20	-.58	3,435	3,465	3,395	16,647	56,744,815
넥슨게임즈 (225570)	14,620	290	2.02	14,300	14,650	14,270	245,591	3,565,276,075
패션플랫폼 (225590)	911	0	0	911	920	885	49,795	44,542,666
신테카바이오 (226330)	4,350	-1080	-19.89	4,420	4,470	4,205	681,340	2,934,480,477
본느 (226340)	811	4	.5	810	816	803	100,134	81,149,291
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	8,050	-90	-1.11	8,180	8,180	7,810	214,693	1,704,583,735
엠디바이스 (226590)	15,900	410	2.65	15,840	16,110	14,730	2,024,199	31,302,613,215
올릭스 (226950)	90,700	3600	4.13	87,200	91,500	85,000	1,100,643	97,937,292,750
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	927	-37	-3.84	991	991	919	177,317	166,775,977
엔투텍 (227950)	497	-14	-2.74	512	527	486	1,922,035	959,472,954
동양파일 (228340)	1,935	14	.73	1,921	1,950	1,912	45,573	87,701,600
레이 (228670)	6,330	170	2.76	6,190	6,660	6,190	197,752	1,260,200,840
지노믹트리 (228760)	21,600	-700	-3.14	21,700	21,850	21,200	136,186	2,929,963,775
레이언스 (228850)	5,950	20	.34	5,890	6,020	5,880	5,917	35,025,105
젠큐릭스 (229000)	1,590	-4	-.25	1,599	1,599	1,580	17,381	27,585,426
에치에프알 (230240)	16,300	-1200	-6.86	17,440	17,620	16,210	160,610	2,671,678,430
에코마케팅 (230360)	14,140	-20	-.14	14,160	14,350	14,070	120,423	1,708,576,680
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,010	140	1.18	12,070	12,150	11,720	559,535	6,662,412,720
라온테크 (232680)	8,200	170	2.12	8,200	8,280	8,070	159,799	1,303,906,355
아이티센피엔에스 (232830)	2,325	-30	-1.27	2,355	2,360	2,285	29,743	69,168,925
싸이닉솔루션 (234030)	10,010	260	2.67	9,830	10,370	9,380	8,214,406	81,717,204,500
폴라리스세원 (234100)	1,307	-11	-.83	1,318	1,350	1,294	661,991	870,299,811
에스트래픽 (234300)	3,915	-15	-.38	3,930	3,940	3,880	49,376	192,652,753
헥토파이낸셜 (234340)	18,050	-580	-3.11	18,560	18,580	17,900	800,102	14,544,950,575
녹십자웰빙 (234690)	10,250	-90	-.87	10,300	10,340	10,100	81,166	828,728,640
자이글 (234920)	5,580	50	.9	5,530	5,730	5,460	78,000	434,641,115
메드팩토 (235980)	4,990	-310	-5.85	5,280	5,280	4,980	420,543	2,123,306,498
슈프리마 (236200)	34,450	-50	-.14	34,600	34,750	34,250	14,328	493,045,625
엔비티 (236810)	3,145	0	0	3,150	3,165	3,100	72,313	225,973,780
에스티팜 (237690)	95,300	100	.11	96,000	96,300	94,200	119,701	11,387,963,300
피앤씨테크 (237750)	4,555	-95	-2.04	4,655	4,665	4,520	15,954	72,994,680
플레이디 (237820)	5,110	-20	-.39	5,140	5,160	5,060	28,256	144,283,830
클리오 (237880)	14,270	40	.28	14,240	14,340	14,100	44,786	634,999,465
앤디포스 (238090)	1,880	-19	-1	1,905	1,905	1,870	40,106	75,461,576
얼라인드 (238120)	3,310	-40	-1.19	3,330	3,365	3,285	22,048	73,077,340
비피도 (238200)	3,840	0	0	3,840	3,970	3,765	23,996	91,987,599
힘스 (238490)	3,745	-55	-1.45	3,800	3,835	3,725	29,386	110,654,966
이스트에이드 (239340)	2,250	-30	-1.32	2,305	2,310	2,210	111,320	249,022,350
에이치엘사이언스 (239610)	11,030	-140	-1.25	11,170	11,260	11,000	2,600	28,877,440
피엔에이치테크 (239890)	6,100	110	1.84	6,070	6,150	5,970	135,845	825,235,455
동방메디컬 (240550)	11,130	210	1.92	10,910	11,160	10,800	154,582	1,702,978,835
유진테크놀로지 (240600)	4,660	20	.43	4,730	4,730	4,625	23,564	109,946,195
원익IPS (240810)	45,000	650	1.47	45,200	45,600	44,050	855,890	38,398,642,925
DSC인베스트먼트 (241520)	7,280	-160	-2.15	7,300	7,380	7,150	409,123	2,974,916,665
유니테크노 (241690)	3,330	35	1.06	3,300	3,360	3,295	121,906	405,128,357
코스메카코리아 (241710)	64,600	-1600	-2.42	65,200	65,300	62,700	110,399	7,044,145,000
메카로 (241770)	14,800	1240	9.14	13,650	15,000	13,650	265,774	3,843,449,455
티이엠씨씨엔에스 (241790)	7,700	340	4.62	7,480	7,720	7,380	123,370	931,515,000
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,000	-70	-.77	9,000	9,150	8,880	51,510	463,654,580
나무기술 (242040)	1,462	-36	-2.4	1,491	1,512	1,460	817,255	1,208,691,116
휴온스 (243070)	31,850	100	.31	31,850	31,950	31,150	34,450	1,086,013,550
신흥에스이씨 (243840)	4,650	-20	-.43	4,740	4,750	4,615	270,694	1,263,848,045
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)	1,433	-37	-2.52	1,494	1,494	1,410	350,386	500,455,511
티앤알바이오팹 (246710)	2,370	5	.21	2,365	2,495	2,350	467,217	1,123,282,458
아스타 (246720)	6,490	-10	-.15	6,470	6,570	6,430	13,947	90,724,750
SCL사이언스 (246960)	2,870	70	2.5	2,795	2,955	2,770	175,902	503,271,056
에코프로비엠 (247540)	121,000	2000	1.68	120,000	122,000	119,300	379,217	45,733,984,150
나노씨엠에스 (247660)	4,920	-120	-2.38	5,040	5,110	4,905	17,551	87,394,546
보라티알 (250000)	9,530	-70	-.73	9,560	9,570	9,500	1,917	18,263,560
모비스 (250060)	2,695	-25	-.92	2,710	2,760	2,690	470,922	1,275,437,204
예선테크 (250930)	469	-7	-1.47	477	478	466	119,099	56,109,235
바이오에프디엔씨 (251120)	18,450	-160	-.86	18,550	18,830	18,100	77,065	1,416,028,865
와이엠티 (251370)	12,330	990	8.73	11,450	12,400	11,190	280,050	3,329,804,905
브이원텍 (251630)	5,850	130	2.27	5,820	5,930	5,770	51,434	301,552,590
펌텍코리아 (251970)	60,800	-1100	-1.78	61,900	62,200	60,000	83,757	5,067,774,500
세화피앤씨 (252500)	842	-1	-.12	839	844	831	85,281	71,501,885
샘씨엔에스 (252990)	5,840	80	1.39	6,000	6,000	5,545	1,331,263	7,653,191,565
스튜디오드래곤 (253450)	46,450	250	.54	46,050	46,650	45,750	63,136	2,915,301,250
네오셈 (253590)	9,410	220	2.39	9,360	9,450	9,180	457,853	4,275,712,080
수젠텍 (253840)	6,900	50	.73	6,850	6,930	6,800	163,131	1,119,387,605
자비스 (254120)	1,401	-6	-.43	1,410	1,419	1,396	39,049	54,645,119
미래반도체 (254490)	17,620	140	.8	17,900	18,090	17,380	183,834	3,257,670,245
SG (255220)	2,225	-30	-1.33	2,255	2,275	2,205	693,821	1,548,178,385
야스 (255440)	8,240	80	.98	8,200	8,300	8,100	49,368	406,010,300
한독크린텍 (256150)	5,910	-60	-1.01	5,970	6,000	5,590	35,838	209,837,275
포인트엔지니어링 (256630)	1,177	2	.17	1,186	1,186	1,165	14,184	16,663,993
한국비엔씨 (256840)	5,170	70	1.37	5,100	5,180	5,070	474,589	2,434,905,640
킵스파마 (256940)	11,610	-30	-.26	11,830	11,830	11,450	89,021	1,033,830,470
피엔티엠에스 (257370)	3,215	-20	-.62	3,235	3,235	3,195	25,112	80,955,495
실리콘투 (257720)	41,850	100	.24	41,500	41,950	40,700	519,923	21,560,814,950
케일럼 (258610)	1,981	-99	-4.76	2,080	2,080	1,956	209,309	417,613,100
소프트캠프 (258790)	1,022	-17	-1.64	1,031	1,045	990	39,542	40,131,760
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	12,430	160	1.3	12,340	12,470	12,200	71,463	881,479,895
알리코제약 (260660)	4,310	-40	-.92	4,350	4,350	4,265	52,316	224,880,082
씨티케이 (260930)	5,380	-220	-3.93	5,570	5,570	5,360	303,233	1,641,698,085
에스앤디 (260970)	126,900	-3300	-2.53	127,200	134,000	122,400	44,893	5,637,011,500
덴티스 (261200)	5,730	120	2.14	5,610	6,100	5,580	160,954	930,552,435
차백신연구소 (261780)	2,790	15	.54	2,780	2,815	2,710	24,759	68,077,266
에이프로 (262260)	5,900	70	1.2	5,890	5,930	5,820	33,447	196,605,330
아이퀘스트 (262840)	2,210	-5	-.23	2,210	2,225	2,205	28,103	62,126,015
디케이앤디 (263020)	3,175	15	.47	3,160	3,185	3,145	80,963	256,532,284
유틸렉스 (263050)	1,621	-39	-2.35	1,650	1,660	1,560	63,265	102,464,312
덕우전자 (263600)	4,675	-35	-.74	4,710	4,770	4,655	32,967	154,494,583
디알젬 (263690)	6,140	0	0	6,140	6,180	6,050	42,181	257,527,535
케어랩스 (263700)	5,990	-60	-.99	6,020	6,070	5,830	190,374	1,132,526,540
디앤씨미디어 (263720)	15,940	-260	-1.6	16,310	16,330	15,810	48,129	766,317,070
펄어비스 (263750)	34,050	-350	-1.02	34,000	34,450	33,850	144,443	4,929,401,275
유에스티 (263770)	2,155	-25	-1.15	2,180	2,210	2,125	33,629	72,619,385
데이타솔루션 (263800)	5,310	-70	-1.3	5,400	5,460	5,240	64,966	346,797,245
상신전자 (263810)	3,025	110	3.77	2,930	3,500	2,910	3,762,204	12,137,088,984
지니언스 (263860)	21,650	300	1.41	21,200	23,100	20,200	84,040	1,841,922,150
휴엠앤씨 (263920)	4,400	-10	-.23	4,495	4,495	4,350	12,727	56,539,255
유비쿼스 (264450)	9,280	10	.11	9,270	9,300	9,100	11,185	103,083,640
씨앤지하이테크 (264660)	13,080	270	2.11	13,100	13,100	12,830	85,965	1,114,271,080
이랜시스 (264850)	5,400	220	4.25	5,350	5,800	5,260	2,997,492	16,522,693,395
AP시스템 (265520)	18,430	170	.93	18,500	18,740	18,135	130,224	2,397,507,650
영화테크 (265560)	7,550	40	.53	7,510	7,590	7,400	17,586	131,463,495
엔에프씨 (265740)	6,360	-340	-5.07	6,550	6,610	6,340	345,231	2,219,057,895
나인테크 (267320)	3,480	150	4.5	3,405	3,655	3,370	5,260,404	18,734,393,073
배럴 (267790)	4,015	-45	-1.11	4,060	4,060	4,000	9,039	36,324,485
매일유업 (267980)	35,400	-150	-.42	35,550	35,600	35,350	6,015	213,130,250
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,025	-45	-4.21	1,066	1,071	1,013	1,224,530	1,269,115,177
에브리봇 (270660)	17,760	1040	6.22	17,400	18,620	17,050	981,107	17,521,656,020
뉴트리 (270870)	5,400	20	.37	5,380	5,450	5,340	15,669	84,267,170
팸텍 (271830)	1,851	12	.65	1,821	1,865	1,821	58,258	107,520,980
케이엔제이 (272110)	21,850	1000	4.8	21,150	22,300	20,500	289,810	6,213,251,275
이녹스첨단소재 (272290)	24,200	-100	-.41	24,400	24,650	23,950	106,064	2,567,277,725
와이즈버즈 (273060)	1,058	9	.86	1,052	1,063	1,044	121,053	127,317,999
와이엠텍 (273640)	8,980	-50	-.55	9,030	9,090	8,900	11,052	99,150,120
켄코아에어로스페이스 (274090)	11,260	-130	-1.14	11,350	11,410	11,180	47,139	531,709,240
이노시뮬레이션 (274400)	4,590	-50	-1.08	4,640	4,695	4,540	14,869	68,132,210
에스에스알 (275630)	3,475	50	1.46	3,425	3,475	3,400	11,397	39,059,411
스코넥 (276040)	1,652	4	.24	1,660	1,662	1,647	91,952	152,258,509
한울앤제주 (276730)	2,065	0	0	2,070	2,120	2,005	28,284	57,977,540
린드먼아시아 (277070)	5,570	-80	-1.42	5,720	5,720	5,450	48,745	269,992,760
인산가 (277410)	1,259	-10	-.79	1,270	1,273	1,258	64,085	80,903,920
레인보우로보틱스 (277810)	299,000	4500	1.53	308,500	309,000	297,000	235,430	71,166,767,750
티에스아이 (277880)	5,550	60	1.09	5,520	5,690	5,410	194,800	1,072,847,425
천보 (278280)	43,250	-100	-.23	43,350	43,950	43,250	13,339	580,989,575
HLB바이오스텝 (278650)	1,353	31	2.34	1,322	1,358	1,317	129,621	174,107,304
미디어젠 (279600)	10,960	-550	-4.78	11,490	11,490	10,940	7,186	79,744,160
레이크머티리얼즈 (281740)	12,450	140	1.14	12,470	12,700	12,320	184,748	2,302,320,680
금양그린파워 (282720)	9,540	110	1.17	9,360	9,580	9,240	21,600	202,593,370
코윈테크 (282880)	14,590	400	2.82	14,550	14,650	14,250	84,583	1,223,861,325
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,070	-170	-.88	19,430	19,430	18,880	32,066	610,049,910
진영 (285800)	1,999	-26	-1.28	2,025	2,025	1,997	16,066	32,271,581
나노실리칸첨단소재 (286750)	1,736	231	15.35	1,531	1,956	1,531	6,903,580	12,964,870,111
인투셀 (287840)	38,600	0	0	39,000	39,150	37,000	500,266	19,157,806,675
파라택시스코리아 (288330)	1,993	-12	-.6	2,020	2,035	1,961	727,277	1,444,057,725
에스퓨얼셀 (288620)	12,780	-300	-2.29	13,060	13,230	12,720	144,746	1,868,611,185
모아데이타 (288980)	1,146	-9	-.78	1,156	1,162	1,140	104,604	119,782,651
아이스크림에듀 (289010)	1,818	0	0	1,835	1,836	1,816	25,110	45,687,941
SV인베스트먼트 (289080)	1,887	-33	-1.72	1,916	1,919	1,853	385,371	723,237,582
자이언트스텝 (289220)	6,350	30	.47	6,400	6,400	6,130	28,383	176,539,305
웨이비스 (289930)	9,130	-120	-1.3	9,230	9,370	8,910	108,591	982,427,640
트윔 (290090)	8,790	330	3.9	8,460	8,810	8,430	44,568	388,117,960
DH오토리드 (290120)	2,470	20	.82	2,425	2,475	2,365	19,715	47,781,185
휴네시온 (290270)	3,790	-55	-1.43	3,810	3,885	3,770	25,889	98,904,470
신도기연 (290520)	1,617	-8	-.49	1,630	1,630	1,614	7,256	11,734,200
디케이티 (290550)	8,630	160	1.89	8,590	8,770	8,440	139,994	1,204,464,995
신시웨이 (290560)	7,070	-130	-1.81	7,170	7,250	6,980	6,701	47,259,300
엘앤씨바이오 (290650)	64,700	5400	9.11	57,400	65,200	57,100	2,631,208	164,197,242,000
네오펙트 (290660)	1,164	-45	-3.72	1,209	1,246	1,143	145,469	171,320,909
대보마그네틱 (290670)	15,970	140	.88	16,030	16,300	15,940	18,940	304,721,480
소룩스 (290690)	5,840	740	14.51	5,130	5,840	5,110	4,337,683	24,118,949,550
푸드나무 (290720)	2,030	10	.5	2,000	2,045	1,999	13,529	27,141,984
액트로 (290740)	5,390	-30	-.55	5,480	5,490	5,360	4,592	24,799,400
엔피 (291230)	1,417	-5	-.35	1,423	1,430	1,402	178,694	251,867,821
압타머사이언스 (291650)	1,119	-4	-.36	1,134	1,134	1,104	219,861	245,230,745
핀텔 (291810)	2,230	-10	-.45	2,240	2,250	2,210	26,224	58,659,800
카카오게임즈 (293490)	16,260	-160	-.97	16,300	16,400	16,260	81,097	1,322,161,650
나우IB (293580)	1,251	-19	-1.5	1,270	1,281	1,228	519,691	647,967,360
압타바이오 (293780)	8,640	380	4.6	8,260	8,680	8,160	167,725	1,417,757,520
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	5,070	145	2.94	4,925	5,170	4,925	84,257	426,810,880
쿠콘 (294570)	38,200	150	.39	37,950	38,200	37,000	83,751	3,167,262,150
서남 (294630)	2,945	-55	-1.83	3,000	3,010	2,940	308,200	912,665,558
에이치브이엠 (295310)	26,150	50	.19	26,150	26,600	26,000	91,401	2,400,933,725
이노룰스 (296640)	6,440	-40	-.62	6,480	6,480	6,320	10,409	66,473,250
씨에스베어링 (297090)	7,210	-140	-1.9	7,300	7,400	7,160	138,460	1,004,769,495
알로이스 (297570)	915	-25	-2.66	963	975	875	143,524	133,087,418
HB솔루션 (297890)	2,535	-35	-1.36	2,645	2,645	2,495	1,288,183	3,271,496,048
에스씨엠생명과학 (298060)	1,182	-28	-2.31	1,209	1,209	1,140	92,327	109,391,637
에이비엘바이오 (298380)	104,200	-1100	-1.04	104,600	106,100	101,700	644,849	66,894,247,450
더네이쳐홀딩스 (298540)	10,520	10	.1	10,430	10,550	10,370	9,846	102,787,580
슈어소프트테크 (298830)	4,950	20	.41	5,050	5,060	4,905	123,581	612,878,517
하나기술 (299030)	27,050	-450	-1.64	28,000	28,000	26,900	90,773	2,485,023,450
더블유에스아이 (299170)	1,821	-107	-5.55	1,933	1,936	1,814	1,502,017	2,781,888,063
셀리드 (299660)	4,080	-30	-.73	4,100	4,115	4,040	319,399	1,298,155,088
위지윅스튜디오 (299900)	921	9	.99	913	932	911	387,616	356,424,013
플리토 (300080)	11,870	-90	-.75	11,910	12,090	11,780	112,274	1,332,572,340
라온피플 (300120)	3,885	-5	-.13	3,890	3,950	3,850	74,367	289,673,289
바이브컴퍼니 (301300)	4,795	-10	-.21	4,830	4,930	4,760	42,653	205,697,130
이노메트리 (302430)	7,580	20	.26	7,560	7,640	7,480	14,967	113,289,470
리메드 (302550)	3,550	-20	-.56	3,660	3,695	3,470	196,993	699,088,567
지니틱스 (303030)	914	-1	-.11	905	930	905	96,212	88,764,208
프로티아 (303360)	5,720	-90	-1.55	5,810	5,900	5,620	94,478	539,531,390
이노뎁 (303530)	6,490	-60	-.92	6,610	6,610	6,420	7,560	49,137,425
동국생명과학 (303810)	4,355	5	.11	4,355	4,395	4,315	98,553	428,837,561
솔트룩스 (304100)	35,350	-900	-2.48	36,350	36,700	34,600	523,507	18,437,613,250
에스바이오메딕스 (304360)	22,400	300	1.36	22,400	22,450	21,800	56,778	1,257,632,350
피플바이오 (304840)	1,775	32	1.84	1,804	1,819	1,756	124,369	221,579,739
마이크로디지탈 (305090)	11,000	0	0	11,350	11,380	10,690	188,340	2,059,768,510
에스제이그룹 (306040)	4,150	-15	-.36	4,205	4,205	4,075	55,428	227,044,037
네온테크 (306620)	2,220	20	.91	2,205	2,260	2,175	490,727	1,086,005,425
아이엘 (307180)	2,600	45	1.76	2,830	2,900	2,545	430,293	1,156,484,385
원바이오젠 (307280)	5,490	-30	-.54	5,520	5,520	5,450	11,159	61,068,550
국전약품 (307750)	4,080	115	2.9	3,970	4,105	3,965	253,756	1,029,609,185
비투엔 (307870)	1,294	-27	-2.04	1,318	1,318	1,265	212,238	274,013,793
컴퍼니케이 (307930)	6,470	-100	-1.52	6,570	6,580	6,420	55,349	358,323,215
바이젠셀 (308080)	3,810	-85	-2.18	3,850	3,905	3,750	77,357	295,151,583
형지글로벌 (308100)	2,000	-10	-.5	2,010	2,015	1,930	363,752	722,201,358
셀비온 (308430)	19,890	140	.71	20,550	20,550	19,710	320,392	6,407,123,970
아이티켐 (309710)	17,880	-20	-.11	17,920	17,960	17,600	32,616	579,173,150
오하임앤컴퍼니 (309930)	3,160	10	.32	3,150	3,330	3,105	244,930	790,933,170
LB인베스트먼트 (309960)	5,350	20	.38	5,330	5,390	5,220	82,367	437,389,375
애니플러스 (310200)	4,150	-65	-1.54	4,215	4,235	4,130	364,337	1,519,457,090
보로노이 (310210)	163,700	-7400	-4.32	168,500	169,700	161,900	152,474	25,123,804,450
디와이씨 (310870)	1,288	2	.16	1,280	1,289	1,272	72,073	92,191,291
지오엘리먼트 (311320)	7,030	40	.57	7,010	7,120	6,900	53,641	376,652,920
네오크레마 (311390)	9,100	-210	-2.26	9,310	9,530	9,050	170,215	1,568,718,040
CJ 바이오사이언스 (311690)	10,210	150	1.49	10,060	10,280	10,050	16,624	168,176,835
에이에프더블류 (312610)	1,364	-31	-2.22	1,395	1,395	1,351	57,590	78,850,592
캐리 (313760)	3,080	-145	-4.5	3,275	3,275	3,080	120,052	377,258,960
지놈앤컴퍼니 (314130)	2,810	-5	-.18	2,815	2,835	2,770	63,986	179,848,565
알피바이오 (314140)	6,620	-30	-.45	6,650	6,730	6,470	15,956	104,562,670
바이오다인 (314930)	14,900	230	1.57	14,570	14,900	14,380	65,864	966,788,180
딥노이드 (315640)	5,190	0	0	5,190	5,250	5,000	152,684	780,402,565
라닉스 (317120)	1,551	17	1.11	1,534	1,579	1,534	85,565	133,024,943
TS트릴리온 (317240)	213	-2	-.93	214	214	209	1,807,753	381,703,252
덕산테코피아 (317330)	18,150	-220	-1.2	18,630	18,770	18,100	123,755	2,270,888,975
캐리소프트 (317530)	5,030	0	0	5,030	5,120	5,020	12,099	61,141,410
퀀타매트릭스 (317690)	4,905	20	.41	4,810	5,240	4,810	636,383	3,200,666,357
엑스페릭스 (317770)	4,100	-60	-1.44	4,180	4,225	4,035	959,640	3,972,157,589
에스피시스템스 (317830)	9,990	160	1.63	10,150	10,700	9,950	2,280,399	23,541,247,340
대모 (317850)	7,180	-70	-.97	7,260	7,260	7,150	33,082	237,305,620
엔바이오니아 (317870)	13,060	-130	-.99	13,260	13,330	12,800	15,567	202,239,860
KBG (318000)	5,110	10	.2	5,100	5,130	5,050	24,089	122,397,275
팜스빌 (318010)	3,890	-115	-2.87	4,040	4,040	3,890	44,036	172,666,653
포인트모바일 (318020)	4,635	70	1.53	4,570	4,675	4,555	27,263	126,105,660
그래피 (318060)	9,050	-220	-2.37	9,270	9,350	9,030	261,490	2,382,636,165
셀바이오휴먼텍 (318160)	9,210	-50	-.54	9,260	9,410	9,020	63,932	584,899,290
비비씨 (318410)	9,170	-100	-1.08	9,250	9,250	9,030	24,962	227,036,610
현대무벡스 (319400)	9,100	40	.44	9,080	9,930	8,840	13,821,563	130,142,049,945
피에스케이 (319660)	29,300	2250	8.32	28,000	29,300	27,300	891,947	25,275,955,550
한울반도체 (320000)	2,400	85	3.67	2,320	2,530	2,320	567,002	1,371,407,390
프로이천 (321260)	2,195	-70	-3.09	2,270	2,295	2,160	444,877	978,766,855
센서뷰 (321370)	1,239	-23	-1.82	1,258	1,278	1,236	472,504	591,584,100
티움바이오 (321550)	6,150	170	2.84	6,200	6,270	6,050	308,642	1,899,149,065
아티스트컴퍼니 (321820)	5,960	0	0	6,060	6,060	5,800	29,382	173,722,890
LS티라유텍 (322180)	5,670	190	3.47	5,520	5,930	5,480	428,142	2,434,113,545
오로스테크놀로지 (322310)	24,750	500	2.06	24,600	25,300	23,800	157,909	3,857,033,525
제이엘케이 (322510)	5,730	-370	-6.07	6,070	6,090	5,680	312,643	1,807,774,415
코퍼스코리아 (322780)	1,430	99	7.44	1,332	1,442	1,323	776,385	1,082,793,163
태성 (323280)	26,600	-1100	-3.97	27,450	27,550	26,500	307,723	8,268,727,700
다원넥스뷰 (323350)	6,740	40	.6	6,800	6,890	6,660	47,854	323,719,610
박셀바이오 (323990)	9,400	-160	-1.67	9,650	9,650	8,990	54,870	518,795,345
RF머트리얼즈 (327260)	12,040	-650	-5.12	12,580	12,680	11,600	203,180	2,454,755,850
루닛 (328130)	42,150	-1200	-2.77	43,100	43,200	42,050	130,318	5,524,466,450
솔트웨어 (328380)	1,039	1	.1	1,051	1,051	1,020	40,341	41,485,469
위더스제약 (330350)	7,140	-60	-.83	7,200	7,210	7,080	24,586	175,046,300
스톤브릿지벤처스 (330730)	4,370	-75	-1.69	4,435	4,440	4,370	29,658	130,593,965
네패스아크 (330860)	17,400	480	2.84	17,250	17,470	16,800	213,757	3,672,212,205
포커스에이아이 (331380)	2,015	5	.25	2,010	2,045	1,999	18,454	37,102,466
밸로프 (331520)	600	2	.33	597	602	595	90,582	54,260,721
아우토크립트 (331740)	15,350	830	5.72	14,610	15,940	14,610	562,279	8,645,893,385
셀레믹스 (331920)	2,995	25	.84	2,970	3,035	2,940	4,491	13,470,190
누보 (332290)	1,205	-27	-2.19	1,232	1,237	1,200	433,802	524,334,746
아이디피 (332370)	5,450	0	0	5,450	5,520	5,400	11,368	61,787,845
PS일렉트로닉스 (332570)	6,290	240	3.97	6,250	6,620	6,000	12,101,029	76,787,130,170
모코엠시스 (333050)	1,545	-2	-.13	1,547	1,552	1,520	363,941	557,942,805
일승 (333430)	8,540	-430	-4.79	8,760	8,990	8,410	2,249,588	19,510,305,250
엔시스 (333620)	7,320	20	.27	7,300	7,340	7,240	17,564	128,107,110
프레스티지바이오로직스 (334970)	3,650	20	.55	3,630	3,695	3,600	99,193	361,027,542
프리시젼바이오 (335810)	3,095	5	.16	3,085	3,110	3,035	15,438	47,590,960
윙스풋 (335870)	2,360	-30	-1.26	2,380	2,425	2,340	14,270	33,852,445
비올 (335890)	12,500	-60	-.48	12,500	12,580	12,500	101,933	1,274,270,690
웨이버스 (336060)	1,143	1	.09	1,142	1,147	1,118	254,801	288,260,365
원텍 (336570)	10,400	-140	-1.33	10,970	10,970	10,130	1,420,476	14,722,412,480
탑런토탈솔루션 (336680)	4,105	5	.12	4,100	4,150	4,090	33,252	136,631,702
젝시믹스 (337930)	5,430	-30	-.55	5,450	5,480	5,400	41,910	227,607,540
뷰노 (338220)	23,100	150	.65	23,300	23,400	22,500	87,321	1,999,658,775
와이바이오로직스 (338840)	13,640	-210	-1.52	13,840	13,840	13,300	393,654	5,305,811,165
아이비김영 (339950)	2,060	15	.73	2,055	2,070	2,020	104,889	214,666,305
다보링크 (340360)	1,777	-122	-6.42	1,865	1,878	1,691	1,442,048	2,528,799,147
세림B&G (340440)	1,699	-11	-.64	1,694	1,728	1,694	156,395	267,113,761
지씨지놈 (340450)	8,580	510	6.32	8,500	8,600	8,300	410,043	3,469,038,255
티앤엘 (340570)	54,000	400	.75	54,100	54,500	53,700	19,731	1,066,959,300
시선AI (340810)	3,600	0	0	3,600	3,620	3,545	35,552	127,260,765
유일에너테크 (340930)	1,742	-33	-1.86	1,772	1,772	1,735	140,453	245,473,894
오아 (342870)	12,510	-260	-2.04	12,700	12,960	12,510	323,271	4,102,479,020
이노진 (344860)	1,755	-45	-2.5	1,800	1,800	1,749	19,489	34,362,796
센코 (347000)	2,410	-35	-1.43	2,450	2,465	2,400	157,178	380,852,917
스피어 (347700)	11,590	560	5.08	11,000	11,730	10,880	351,244	4,014,215,780
피엔케이피부임상연구센타 (347740)	2,920	-80	-2.67	3,000	3,015	2,900	199,027	581,810,274
핌스 (347770)	1,980	25	1.28	1,955	1,989	1,869	197,427	376,678,630
디앤디파마텍 (347850)	164,500	4500	2.81	158,800	167,700	157,900	359,265	59,024,440,500
알체라 (347860)	2,880	-50	-1.71	2,935	2,955	2,840	511,274	1,471,619,169
엠투아이 (347890)	6,640	380	6.07	6,300	6,980	6,300	868,585	5,809,027,250
모비릭스 (348030)	4,160	-90	-2.12	4,205	4,280	4,160	4,024	16,909,570
큐라티스 (348080)	1,030	25	2.49	1,007	1,030	997	300,108	303,866,318
고바이오랩 (348150)	6,140	210	3.54	5,930	6,140	5,870	464,780	2,803,814,935
넥스틴 (348210)	48,100	750	1.58	48,000	48,300	47,350	50,702	2,424,712,125
뉴로메카 (348340)	26,750	1050	4.09	27,050	27,450	26,050	188,770	5,037,641,925
위드텍 (348350)	8,790	-70	-.79	8,860	8,930	8,760	12,279	108,132,230
엔켐 (348370)	79,600	2300	2.98	78,300	80,000	75,800	377,777	29,584,883,850
넥사다이내믹스 (351320)	1,312	-31	-2.31	1,343	1,343	1,286	139,237	181,807,719
이삭엔지니어링 (351330)	9,880	910	10.14	9,160	10,290	8,980	3,768,531	37,118,001,605
차이커뮤니케이션 (351870)	6,520	-80	-1.21	6,760	6,760	6,520	4,845	31,818,390
스톰테크 (352090)	3,825	55	1.46	3,770	3,825	3,725	112,356	427,199,245
씨앤씨인터내셔널 (352480)	43,000	300	.7	42,650	43,200	41,650	53,227	2,258,343,250
씨앤투스 (352700)	2,510	-35	-1.38	2,550	2,565	2,505	44,482	112,048,335
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,210	50	1.2	4,160	4,220	4,130	11,849	49,457,197
인바이오 (352940)	2,280	10	.44	2,250	2,345	2,250	6,054	13,732,720
휴럼 (353190)	825	0	0	825	835	811	178,475	146,737,196
오토앤 (353590)	3,010	-20	-.66	3,015	3,040	3,005	18,526	55,858,200
이지바이오 (353810)	6,030	10	.17	6,100	6,100	5,930	207,475	1,244,673,830
엔젠바이오 (354200)	1,804	-18	-.99	1,822	1,822	1,795	53,505	96,625,858
알멕 (354320)	22,650	0	0	22,650	22,800	22,400	6,620	149,368,400
코스텍시스 (355150)	12,330	920	8.06	11,410	12,560	11,320	247,099	2,994,207,480
크라우드웍스 (355390)	5,910	-50	-.84	6,040	6,040	5,820	180,664	1,064,466,705
에이텀 (355690)	8,510	-190	-2.18	8,700	8,710	8,410	50,186	427,883,900
엑스게이트 (356680)	7,490	310	4.32	7,650	8,000	7,370	2,822,443	21,691,848,140
티엘비 (356860)	41,150	2050	5.24	41,050	42,800	39,150	1,066,277	43,306,693,875
싸이버원 (356890)	3,725	0	0	3,700	3,975	3,610	1,280,387	4,826,135,593
에이치피오 (357230)	2,690	-65	-2.36	2,740	2,755	2,680	109,062	294,837,585
석경에이티 (357550)	54,500	-200	-.37	54,700	55,100	54,000	4,270	232,154,200
아모센스 (357580)	9,280	130	1.42	9,150	9,400	9,030	80,909	743,312,140
솔브레인 (357780)	260,500	18500	7.64	257,000	263,500	252,000	124,653	32,142,186,750
SKAI (357880)	2,445	30	1.24	2,415	2,475	2,350	817,206	1,969,819,819
지아이이노베이션 (358570)	20,450	450	2.25	20,050	20,600	19,500	866,103	17,384,886,855
씨엔알리서치 (359090)	1,002	-15	-1.47	1,017	1,022	990	206,255	206,903,600
탑머티리얼 (360070)	22,350	0	0	22,350	22,850	22,250	21,319	480,283,575
코셈 (360350)	7,520	70	.94	7,450	7,540	7,320	13,724	101,876,285
제노코 (361390)	16,260	-250	-1.51	16,460	16,600	16,230	16,141	263,282,500
알비더블유 (361570)	2,395	50	2.13	2,310	2,420	2,250	333,906	788,712,232
삼영에스앤씨 (361670)	4,010	-15	-.37	4,030	4,030	3,965	9,118	36,365,951
청담글로벌 (362320)	8,270	130	1.6	8,200	8,270	8,070	350,787	2,875,365,650
드림인사이트 (362990)	2,125	-15	-.7	2,155	2,170	2,125	28,672	61,488,700
진시스템 (363250)	4,780	-135	-2.75	4,915	4,915	4,750	23,316	112,556,315
모비데이즈 (363260)	1,895	16	.85	1,880	1,930	1,860	268,294	507,218,401
에이아이코리아 (364950)	9,720	-130	-1.32	9,850	10,200	9,580	324,415	3,198,694,890
큐라클 (365270)	6,430	-770	-10.69	6,920	7,010	6,340	1,236,141	8,130,939,490
에스와이스틸텍 (365330)	4,265	15	.35	4,350	4,350	4,245	146,137	625,482,872
성일하이텍 (365340)	36,800	-50	-.14	36,850	37,400	36,750	16,656	616,686,450
하이딥 (365590)	584	-2	-.34	586	590	565	174,918	100,534,486
브이씨 (365900)	3,540	-65	-1.8	3,570	3,750	3,535	28,324	103,245,620
공구우먼 (366030)	4,365	15	.34	4,350	4,380	4,325	34,523	149,970,800
플래티어 (367000)	4,405	-25	-.56	4,405	4,495	4,340	1,605	7,061,710
아이씨에이치 (368600)	2,150	-50	-2.27	2,220	2,220	2,150	20,483	44,496,210
파이버프로 (368770)	6,090	-40	-.65	6,100	6,220	6,070	90,576	554,255,830
오에스피 (368970)	2,505	60	2.45	2,445	2,525	2,425	9,116	22,412,012
블리츠웨이엔터테인먼트 (369370)	1,252	18	1.46	1,234	1,259	1,234	20,466	25,519,550
퓨런티어 (370090)	14,460	80	.56	14,800	14,820	14,260	44,543	647,164,750
풍원정밀 (371950)	11,300	-390	-3.34	11,600	11,650	11,280	31,538	360,306,535
윤성에프앤씨 (372170)	33,850	1850	5.78	33,300	34,750	33,000	50,085	1,702,184,250
큐로셀 (372320)	40,700	-600	-1.45	40,750	40,950	39,900	52,413	2,118,942,425
아이티아이즈 (372800)	6,070	40	.66	6,030	6,140	5,810	22,956	137,752,810
엑셀세라퓨틱스 (373110)	2,870	50	1.77	2,820	2,895	2,790	172,319	493,264,345
데이원컴퍼니 (373160)	6,400	-10	-.16	6,420	6,540	6,100	22,265	142,097,040
엠아이큐브솔루션 (373170)	8,370	180	2.2	8,190	8,390	8,150	12,633	104,829,400
엑스플러스 (373200)	560	-1	-.18	561	561	549	253,779	139,997,187
피코그램 (376180)	3,070	-30	-.97	3,100	3,145	3,055	88,028	271,183,895
에이치이엠파마 (376270)	24,500	-150	-.61	24,650	24,950	24,350	31,751	779,878,350
씨유테크 (376290)	3,190	0	0	3,180	3,190	3,130	8,928	28,305,470
디어유 (376300)	46,550	-1450	-3.02	47,950	47,950	46,300	282,397	13,148,752,150
로킷헬스케어 (376900)	16,580	-120	-.72	16,640	16,670	16,150	170,649	2,803,479,225
노을 (376930)	2,145	5	.23	2,200	2,215	2,140	577,433	1,276,536,913
원티드랩 (376980)	4,260	-40	-.93	4,300	4,340	4,245	29,716	127,088,487
비트맥스 (377030)	4,070	-100	-2.4	4,185	4,255	4,045	308,771	1,268,908,464
프롬바이오 (377220)	1,740	-32	-1.81	1,772	1,779	1,735	93,508	163,269,042
이지트로닉스 (377330)	4,460	-40	-.89	4,485	4,560	4,460	97,091	436,058,292
리파인 (377450)	16,890	-130	-.76	17,090	17,090	16,440	91,537	1,531,559,445
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,750	-250	-1.19	21,200	21,350	20,450	60,275	1,249,311,500
필에너지 (378340)	12,990	170	1.33	13,070	13,070	12,830	30,577	394,650,730
샤페론 (378800)	2,340	-20	-.85	2,340	2,470	2,310	778,400	1,844,150,100
옵티코어 (380540)	1,901	29	1.55	1,872	1,923	1,840	536,653	999,386,011
뉴로핏 (380550)	15,050	-880	-5.52	16,000	16,150	15,030	1,142,310	17,521,369,285
제닉스로보틱스 (381620)	14,290	2130	17.52	13,430	15,430	12,950	8,410,272	122,258,536,320
온코크로스 (382150)	9,830	-300	-2.96	10,050	10,110	9,780	75,839	749,525,320
지아이텍 (382480)	2,095	-10	-.48	2,100	2,105	2,075	47,044	98,271,425
지앤비에스 에코 (382800)	3,265	55	1.71	3,210	3,320	3,190	131,346	425,530,275
원준 (382840)	9,090	90	1	8,970	9,120	8,970	21,451	193,882,690
범한퓨얼셀 (382900)	33,100	-100	-.3	32,300	33,100	31,900	488,769	15,898,697,350
에코프로에이치엔 (383310)	25,000	300	1.21	24,950	25,500	24,950	47,245	1,189,400,050
디티앤씨알오 (383930)	3,220	35	1.1	3,150	3,245	3,150	46,690	149,863,260
코어라인소프트 (384470)	5,040	0	0	5,040	5,100	4,940	179,482	898,530,221
파인메딕스 (387570)	8,240	-90	-1.08	8,370	8,370	8,110	41,429	339,239,070
지투파워 (388050)	8,570	-190	-2.17	8,760	8,770	8,470	237,961	2,038,540,630
지에프씨생명과학 (388610)	19,210	-240	-1.23	19,450	20,000	19,020	150,355	2,906,110,105
유일로보틱스 (388720)	76,900	2300	3.08	77,000	78,400	75,000	196,971	15,121,991,350
라이콤 (388790)	2,450	40	1.66	2,445	2,615	2,415	325,482	808,906,294
파로스아이바이오 (388870)	6,010	-230	-3.69	6,240	6,270	5,960	49,107	296,620,970
자람테크놀로지 (389020)	36,200	300	.84	36,600	36,900	35,750	16,638	601,126,375
지니너스 (389030)	1,992	-43	-2.11	2,015	2,030	1,945	308,706	609,036,985
포바이포 (389140)	13,100	-170	-1.28	13,400	13,400	12,550	135,406	1,769,821,865
대명에너지 (389260)	24,300	-200	-.82	24,400	24,550	24,050	43,162	1,047,077,850
인벤티지랩 (389470)	47,400	4400	10.23	42,650	47,650	41,650	591,979	26,673,138,350
에스비비테크 (389500)	23,950	850	3.68	24,400	24,600	23,300	204,918	4,894,452,125
넥스트바이오메디컬 (389650)	76,400	-200	-.26	75,100	77,300	74,100	76,861	5,830,265,450
유디엠텍 (389680)	621	-5	-.8	630	631	618	278,767	173,344,365
코닉오토메이션 (391710)	3,060	155	5.34	2,950	3,420	2,950	18,617,882	59,964,683,651
토마토시스템 (393210)	6,730	-120	-1.75	6,850	6,880	6,730	262,962	1,779,984,620
더블유씨피 (393890)	7,110	40	.57	7,100	7,290	7,100	305,487	2,197,070,070
대진첨단소재 (393970)	6,350	-70	-1.09	6,430	6,430	6,330	69,861	444,738,105
오픈엣지테크놀로지 (394280)	12,370	70	.57	12,350	12,690	12,220	81,389	1,007,165,660
쓰리빌리언 (394800)	6,820	90	1.34	6,760	6,900	6,530	726,856	4,899,576,335
넥스트칩 (396270)	3,320	0	0	3,320	3,425	3,220	332,625	1,093,395,972
세아메카닉스 (396300)	3,040	-10	-.33	3,070	3,070	3,000	202,585	613,963,603
워트 (396470)	7,900	100	1.28	7,930	8,030	7,790	85,502	675,142,705
에이프릴바이오 (397030)	27,750	-150	-.54	27,900	28,500	27,550	821,322	22,950,320,150
애드포러스 (397810)	10,280	-310	-2.93	10,650	10,650	10,270	127,408	1,321,245,150
에스지헬스케어 (398120)	3,140	-45	-1.41	3,220	3,220	3,110	21,012	66,138,895
가온칩스 (399720)	50,000	1150	2.35	50,200	50,200	48,600	95,947	4,752,978,325
코난테크놀로지 (402030)	27,350	-850	-3.01	28,600	28,600	26,850	69,280	1,883,109,650
그린리소스 (402490)	9,220	-190	-2.02	9,490	9,500	9,150	214,705	1,989,877,325
우듬지팜 (403490)	1,857	6	.32	1,845	1,920	1,827	2,039,830	3,822,837,437
HPSP (403870)	30,450	1700	5.91	31,000	31,750	29,650	2,190,901	67,056,769,550
플라즈맵 (405000)	8,430	160	1.93	8,270	8,480	8,090	1,418	11,557,190
큐알티 (405100)	15,040	430	2.94	14,800	15,200	14,430	133,686	1,977,326,080
나라셀라 (405920)	2,655	-50	-1.85	2,705	2,705	2,645	16,722	44,624,595
뷰티스킨 (406820)	12,060	-170	-1.39	12,230	12,690	11,930	11,606	139,156,630
꿈비 (407400)	6,000	-60	-.99	6,060	6,080	5,910	84,614	507,736,020
스튜디오미르 (408900)	4,355	-135	-3.01	4,500	4,585	4,310	676,134	2,984,696,514
메쎄이상 (408920)	3,625	90	2.55	3,600	3,630	3,480	40,546	145,025,755
샌즈랩 (411080)	9,050	-100	-1.09	9,060	9,340	8,920	298,246	2,729,258,750
레이저쎌 (412350)	3,360	170	5.33	3,200	3,490	3,140	251,635	826,162,932
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,010	60	.86	7,010	7,130	6,880	63,118	439,476,870
씨피시스템 (413630)	2,935	-120	-3.93	2,970	3,050	2,815	2,834,212	8,312,460,256
비아이매트릭스 (413640)	14,250	-650	-4.36	14,950	15,010	13,810	153,238	2,186,289,300
스튜디오삼익 (415380)	4,210	185	4.6	4,080	4,215	3,995	70,715	291,505,700
신성에스티 (416180)	38,200	200	.53	39,000	39,400	37,800	106,718	4,107,741,725
나노팀 (417010)	4,920	0	0	4,900	4,985	4,900	22,022	108,910,112
핑거스토리 (417180)	2,365	-30	-1.25	2,400	2,410	2,350	56,285	133,015,633
LS머트리얼즈 (417200)	10,440	20	.19	10,490	10,570	10,350	235,244	2,463,698,625
제이아이테크 (417500)	3,270	125	3.97	3,165	3,290	3,105	127,517	407,821,417
트루엔 (417790)	8,900	50	.56	8,840	8,930	8,840	38,965	346,311,860
저스템 (417840)	13,260	-40	-.3	13,490	13,600	12,990	98,248	1,293,981,825
오브젠 (417860)	13,790	-460	-3.23	14,260	14,800	13,670	29,423	410,280,825
모델솔루션 (417970)	12,400	1700	15.89	10,720	13,240	10,660	2,286,850	28,691,707,665
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	6,230	-440	-6.6	6,670	6,670	6,150	714,412	4,532,460,425
KT밀리의서재 (418470)	14,550	-240	-1.62	14,890	14,890	14,460	23,558	343,024,300
제이오 (418550)	8,140	-150	-1.81	8,310	8,420	8,120	199,789	1,637,434,305
E8 (418620)	3,765	-20	-.53	3,785	3,845	3,700	55,134	208,093,417
삼기에너지솔루션즈 (419050)	2,060	-20	-.96	2,100	2,100	2,050	321,373	665,205,756
엔젯 (419080)	5,890	-170	-2.81	6,100	7,100	5,830	2,367,370	15,570,017,645
산돌 (419120)	6,000	-350	-5.51	6,350	6,360	5,980	169,999	1,037,717,070
SAMG엔터 (419530)	52,700	-2100	-3.83	53,900	54,000	52,000	124,638	6,534,587,750
비스토스 (419540)	1,242	-1	-.08	1,239	1,246	1,225	81,149	100,390,706
제이투케이바이오 (420570)	9,570	140	1.48	9,430	9,570	9,210	19,552	183,319,110
기가비스 (420770)	31,200	-500	-1.58	32,300	32,900	31,050	58,601	1,863,222,175
벨로크 (424760)	1,041	24	2.36	1,017	1,070	1,009	173,932	179,208,781
이뮨온시아 (424870)	5,980	-10	-.17	6,030	6,080	5,870	945,293	5,628,907,015
스마트레이더시스템 (424960)	8,740	-50	-.57	8,920	8,990	8,660	123,561	1,090,445,365
마이크로투나노 (424980)	9,270	460	5.22	8,930	9,460	8,730	157,355	1,446,575,715
티이엠씨 (425040)	8,890	570	6.85	8,390	8,910	8,180	624,888	5,398,478,470
티에프이 (425420)	43,850	150	.34	43,750	44,650	42,700	103,966	4,519,643,775
시지트로닉스 (429270)	7,200	1200	20	6,130	7,680	6,050	1,656,917	11,587,862,800
한싹 (430690)	5,320	20	.38	5,310	5,380	5,220	115,158	612,462,950
케이쓰리아이 (431190)	5,040	-40	-.79	5,100	5,180	4,940	128,034	643,383,920
와이랩 (432430)	5,080	-80	-1.55	5,170	5,170	5,050	39,263	199,389,000
케이엔에스 (432470)	12,540	240	1.95	12,450	12,540	12,190	85,798	1,060,126,290
퀄리타스반도체 (432720)	14,240	300	2.15	14,300	14,430	13,900	104,039	1,470,985,115
엠에프씨 (432980)	4,000	110	2.83	3,880	4,065	3,815	24,362	97,051,740
모니터랩 (434480)	4,200	-45	-1.06	4,245	4,260	4,185	55,721	234,839,372
에르코스 (435570)	11,970	-100	-.83	12,050	12,140	11,860	17,672	211,316,860
삼현 (437730)	20,600	0	0	21,150	21,950	20,100	1,355,407	28,495,393,400
버넥트 (438700)	4,075	-5	-.12	4,050	4,165	3,985	53,524	216,375,482
마녀공장 (439090)	16,200	-150	-.92	16,360	16,400	16,100	31,770	514,637,975
블루엠텍 (439580)	5,820	200	3.56	5,640	5,890	5,510	1,745,644	10,098,041,760
파두 (440110)	18,000	860	5.02	17,600	18,290	17,590	420,092	7,506,580,795
HB인베스트먼트 (440290)	2,230	5	.22	2,225	2,245	2,200	139,864	312,257,291
오픈놀 (440320)	4,640	-35	-.75	4,645	4,680	4,505	56,253	256,272,371
파인엠텍 (441270)	12,470	110	.89	12,350	12,680	12,120	1,309,199	16,292,867,590
IBKS제21호스팩 (442770)	2,125	-25	-1.16	2,150	2,180	2,110	52,538	112,481,630
미래에셋드림스팩1호 (442900)	10,490	0	0	10,490	10,500	10,490	34,862	365,989,080
레뷰코퍼레이션 (443250)	11,390	-210	-1.81	11,640	11,690	11,320	18,712	213,848,410
에스피소프트 (443670)	6,640	-70	-1.04	6,730	6,730	6,600	63,386	421,720,435
심플랫폼 (444530)	11,380	80	.71	11,400	11,520	11,260	72,686	827,705,470
유안타제11호스팩 (444920)	2,075	10	.48	2,070	2,075	2,065	3,020	6,259,600
에이직랜드 (445090)	31,500	1100	3.62	31,250	31,650	30,700	77,050	2,406,583,450
퓨릿 (445180)	7,400	20	.27	7,600	7,600	7,300	181,199	1,346,323,740
큐리옥스바이오시스템즈 (445680)	53,200	2300	4.52	52,000	55,200	51,200	262,267	14,006,351,400
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	4,165	120	2.97	4,100	4,360	4,050	356,425	1,496,233,967
하나26호스팩 (446750)	2,110	10	.48	2,105	2,110	2,105	5,194	10,936,486
지슨 (446840)	2,000	-150	-6.98	2,120	2,120	1,950	921,631	1,843,910,435
에코아이 (448280)	15,260	-230	-1.48	15,500	15,500	14,800	79,135	1,191,820,670
하나27호스팩 (448370)	2,105	0	0	2,105	2,105	2,100	3,622	7,608,710
코츠테크놀로지 (448710)	20,000	-250	-1.23	20,250	20,600	20,000	107,784	2,181,407,725
삼성스팩8호 (448740)	10,600	10	.09	10,590	10,600	10,590	33,936	359,387,860
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,170	15	.7	2,175	2,230	2,165	202,792	444,279,760
한국피아이엠 (448900)	14,350	150	1.06	14,630	15,300	14,170	632,988	9,331,048,970
유안타제13호스팩 (449020)	2,117	2	.09	2,115	2,120	2,110	7,428	15,712,180
하이제8호스팩 (450050)	2,085	0	0	2,085	2,090	2,080	16,895	35,221,430
하스 (450330)	7,020	-80	-1.13	7,100	7,170	7,000	12,438	87,595,730
인스웨이브 (450520)	4,055	-75	-1.82	4,140	4,150	4,055	46,659	190,593,355
유안타제14호스팩 (450940)	2,080	5	.24	2,075	2,080	2,075	4,285	8,891,714
아스테라시스 (450950)	12,200	320	2.69	12,300	12,450	11,900	166,535	2,040,954,400
아이엠티 (451220)	11,230	-20	-.18	11,280	11,550	11,010	137,847	1,550,830,730
삐아 (451250)	9,610	-110	-1.13	9,750	9,880	9,350	15,932	153,503,080
엔에이치스팩29호 (451700)	2,095	0	0	2,095	2,095	2,085	31,984	66,782,605
컨텍 (451760)	8,640	-60	-.69	8,750	8,780	8,630	31,055	269,799,005
제이엔비 (452160)	8,560	-90	-1.04	8,800	9,400	8,350	1,611,443	14,326,239,240
한빛레이저 (452190)	4,770	-25	-.52	4,810	4,810	4,725	61,888	294,577,707
민테크 (452200)	3,165	20	.64	3,150	3,185	3,080	65,024	204,475,382
한선엔지니어링 (452280)	11,560	40	.35	11,120	11,760	10,990	1,082,072	12,384,415,095
캡스톤파트너스 (452300)	3,050	-85	-2.71	3,140	3,160	3,020	134,109	410,697,361
이닉스 (452400)	10,660	-30	-.28	10,610	10,750	10,550	28,828	306,083,630
사피엔반도체 (452430)	32,850	-300	-.9	33,150	33,650	32,200	96,152	3,149,397,250
피아이이 (452450)	8,550	-100	-1.16	8,640	8,690	8,360	318,777	2,723,309,640
상상인제4호스팩 (452670)	2,060	0	0	2,060	2,062	2,060	2,463	5,073,790
신한제11호스팩 (452980)	2,055	0	0	2,055	2,060	2,055	10,619	21,841,502
그리드위즈 (453450)	19,090	-300	-1.55	19,380	19,380	19,000	16,302	311,758,750
에이에스텍 (453860)	20,850	-250	-1.18	21,500	21,550	20,450	22,208	463,599,825
하나29호스팩 (454640)	2,105	15	.72	2,090	2,105	2,090	19,830	41,563,805
하나28호스팩 (454750)	2,375	-15	-.63	2,400	2,430	2,350	137,726	327,549,430
케이지에이 (455180)	5,430	-180	-3.21	5,610	5,630	5,430	210,215	1,153,952,450
KB제25호스팩 (455250)	2,105	15	.72	2,105	2,105	2,090	158	331,095
한화플러스제4호스팩 (455310)	2,070	5	.24	2,065	2,070	2,060	5,917	12,204,105
엔젤로보틱스 (455900)	22,950	750	3.38	23,150	23,300	22,450	179,709	4,104,942,600
에스케이증권제9호스팩 (455910)	2,075	0	0	2,070	2,080	2,070	7,169	14,881,523
아이씨티케이 (456010)	12,600	790	6.69	12,800	12,860	12,330	291,875	3,674,768,180
이엔셀 (456070)	11,600	30	.26	11,540	11,620	11,340	36,024	411,487,460
지투지바이오 (456160)	199,000	27700	16.17	161,800	203,500	160,100	1,798,032	332,587,925,245
교보14호스팩 (456490)	2,180	0	0	2,165	2,180	2,165	5,385	11,732,620
한켐 (457370)	9,590	-350	-3.52	10,000	10,000	9,590	115,381	1,123,065,065
우진엔텍 (457550)	22,600	-850	-3.62	23,250	23,300	22,350	221,822	5,016,440,725
벡트 (457600)	3,050	35	1.16	2,985	3,065	2,965	38,555	116,951,266
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,090	5	.24	2,085	2,090	2,075	23,161	48,212,050
한국제12호스팩 (458610)	2,140	0	0	2,145	2,145	2,120	8,957	18,988,985
성우 (458650)	12,640	80	.64	12,530	12,740	12,530	19,953	251,138,945
씨어스테크놀로지 (458870)	59,600	5000	9.16	54,600	59,700	53,000	292,831	16,536,041,650
위츠 (459100)	6,610	-50	-.75	6,680	6,680	6,580	22,916	151,432,385
나우로보틱스 (459510)	25,300	50	.2	26,200	26,600	24,600	2,341,565	60,044,950,200
아이빔테크놀로지 (460470)	3,020	-60	-1.95	3,075	3,100	3,020	37,309	113,131,405
에스엠씨지 (460870)	6,360	-190	-2.9	6,550	6,550	6,250	304,568	1,927,282,130
현대힘스 (460930)	28,550	-950	-3.22	28,500	29,500	28,450	947,290	27,208,064,700
피앤에스로보틱스 (460940)	15,360	1070	7.49	14,640	16,350	14,470	1,290,536	20,167,028,965
아이엠비디엑스 (461030)	10,340	-120	-1.15	10,300	10,560	10,030	211,633	2,163,026,000
아이스크림미디어 (461300)	22,250	1950	9.61	20,300	22,400	20,300	160,230	3,486,794,200
에이치엠씨제6호스팩 (462020)	2,065	5	.24	2,060	2,065	2,060	3,325	6,849,660
뉴키즈온 (462310)	7,270	-100	-1.36	7,420	7,640	7,240	143,178	1,063,773,555
이노스페이스 (462350)	16,270	570	3.63	15,850	16,290	15,700	30,472	491,067,640
라메디텍 (462510)	7,000	160	2.34	6,940	7,060	6,810	69,192	481,378,995
더즌 (462860)	4,775	-125	-2.55	4,920	4,925	4,740	1,129,125	5,412,335,041
아이지넷 (462980)	2,430	-20	-.82	2,465	2,495	2,425	79,004	193,161,285
뉴엔AI (463020)	27,150	-900	-3.21	28,100	29,250	26,925	593,606	16,741,605,850
모티브링크 (463480)	8,930	-130	-1.43	9,070	9,070	8,880	52,347	467,683,585
에스오에스랩 (464080)	11,450	280	2.51	11,610	11,780	11,210	413,122	4,760,260,600
티디에스팜 (464280)	10,450	-10	-.1	10,410	10,460	10,210	13,410	138,161,070
한국제13호스팩 (464440)	2,125	5	.24	2,115	2,125	2,110	5,286	11,178,205
아이언디바이스 (464500)	3,270	20	.62	3,295	3,320	3,200	79,693	259,534,603
닷밀 (464580)	2,775	-40	-1.42	2,850	2,850	2,770	88,512	246,272,621
KB제27호스팩 (464680)	2,055	10	.49	2,050	2,055	2,045	57,000	116,850,275
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	6,360	50	.79	6,300	6,390	6,290	18,647	118,289,625
클로봇 (466100)	26,800	-100	-.37	27,650	28,050	26,050	5,703,740	153,895,452,925
사이냅소프트 (466410)	14,420	-150	-1.03	14,570	14,670	14,340	32,586	472,396,230
엔에이치스팩30호 (466910)	2,065	-5	-.24	2,070	2,070	2,060	9,637	19,881,355
IBKS제23호스팩 (467930)	2,155	-10	-.46	2,160	2,165	2,150	22,993	49,570,060
프로티나 (468530)	30,150	6350	26.68	23,550	30,900	23,550	6,950,014	199,693,182,100
유진스팩10호 (468760)	2,110	-5	-.24	2,115	2,115	2,100	3,857	8,133,325
IBKS제24호스팩 (469480)	2,160	0	0	2,155	2,160	2,140	5,529	11,859,625
아이비젼웍스 (469750)	1,601	151	10.41	1,442	1,690	1,441	39,202,114	63,265,891,131
하나30호스팩 (469880)	2,045	5	.25	2,040	2,050	2,035	5,244	10,697,646
하나31호스팩 (469900)	2,055	0	0	2,050	2,055	2,050	7,302	14,989,240
대신밸런스제17호스팩 (471050)	2,165	0	0	2,160	2,165	2,160	120	259,205
셀로맥스사이언스 (471820)	6,160	20	.33	6,150	6,400	6,120	161,346	1,006,013,600
신영스팩10호 (472220)	2,160	5	.23	2,155	2,160	2,155	13,294	28,684,645
에스케이증권제11호스팩 (472230)	2,040	5	.25	2,030	2,040	2,030	4,820	9,810,450
폰드그룹 (472850)	11,000	320	3	10,670	11,090	10,490	73,494	801,645,870
에스케이증권제12호스팩 (473000)	2,050	0	0	2,050	2,055	2,050	10,021	20,543,055
유안타제15호스팩 (473050)	2,027	2	.1	2,025	2,030	2,025	7,786	15,767,537
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,037	-3	-.15	2,040	2,040	2,037	5,200	10,607,400
노머스 (473980)	31,650	-650	-2.01	32,300	32,300	31,050	88,046	2,760,402,875
루미르 (474170)	7,970	-80	-.99	8,020	8,120	7,890	74,660	596,169,070
유안타제16호스팩 (474490)	2,015	0	0	2,010	2,020	2,010	8,825	17,792,946
RF시스템즈 (474610)	4,975	-45	-.9	5,040	5,100	4,900	198,482	984,822,930
링크솔루션 (474650)	22,250	-650	-2.84	22,500	23,000	21,950	101,991	2,277,185,325
신한제12호스팩 (474660)	2,110	15	.72	2,095	2,200	2,095	37,732	81,180,360
신한제13호스팩 (474930)	2,160	10	.47	2,140	2,160	2,140	5,709	12,277,400
엔알비 (475230)	13,920	-130	-.93	14,070	14,090	13,740	154,322	2,142,360,905
하나32호스팩 (475240)	2,110	5	.24	2,095	2,110	2,095	7,375	15,460,180
하나33호스팩 (475250)	2,085	15	.72	2,070	2,100	2,070	201	419,130
씨메스 (475400)	27,200	450	1.68	27,500	27,950	26,750	232,034	6,352,816,250
키스트론 (475430)	5,020	-10	-.2	5,030	5,090	5,000	36,421	183,129,180
미트박스 (475460)	11,030	-70	-.63	11,110	11,220	10,840	85,754	945,789,360
에이럭스 (475580)	11,710	20	.17	11,840	11,970	11,540	444,502	5,223,139,845
에스켐 (475660)	7,720	430	5.9	7,270	7,870	7,070	239,011	1,810,298,470
오름테라퓨틱 (475830)	33,100	900	2.8	32,350	33,250	31,950	180,477	5,892,995,950
토모큐브 (475960)	47,800	800	1.7	46,600	48,500	45,750	173,586	8,206,171,675
오가노이드사이언스 (476040)	37,200	-950	-2.49	37,200	37,750	36,050	146,111	5,384,339,925
온코닉테라퓨틱스 (476060)	37,350	1100	3.03	36,450	38,250	34,800	1,009,400	37,245,365,300
M83 (476080)	12,660	-170	-1.33	12,830	12,880	12,600	34,719	440,411,820
에이치엠씨제7호스팩 (477340)	2,000	0	0	1,998	2,000	1,998	34,521	69,012,648
미래에셋비전스팩4호 (477380)	2,030	-10	-.49	2,035	2,040	2,030	7,168	14,580,825
미래에셋비전스팩5호 (477470)	2,085	0	0	2,085	2,090	2,075	6,013	12,542,375
DB금융스팩12호 (477760)	2,085	10	.48	2,080	2,085	2,080	656	1,366,020
이베스트스팩6호 (478110)	2,020	10	.5	2,010	2,020	2,010	14,997	30,215,170
KB제29호스팩 (478390)	2,065	5	.24	2,060	2,070	2,060	1,089	2,248,985
미래에셋비전스팩6호 (478440)	2,030	5	.25	2,030	2,035	2,020	5,690	11,532,880
블랙야크아이앤씨 (478560)	3,815	-10	-.26	3,790	3,845	3,730	18,956	71,815,040
대신밸런스제18호스팩 (478780)	2,345	-45	-1.88	2,390	2,395	2,325	198,761	466,755,936
한국제15호스팩 (479880)	2,065	0	0	2,055	2,065	2,050	31,323	64,453,000
위너스 (479960)	12,740	60	.47	12,690	12,860	12,600	9,843	124,811,185
에이유브랜즈 (481070)	25,100	3550	16.47	22,150	25,300	22,150	205,457	4,924,544,875
엔에이치스팩31호 (481890)	2,085	15	.72	2,070	2,105	2,070	38,892	81,470,800
교보16호스팩 (482520)	2,040	5	.25	2,040	2,045	2,030	841	1,711,407
삼양엔씨켐 (482630)	19,520	1020	5.51	19,400	20,100	18,880	391,570	7,604,125,495
미래에셋비전스팩7호 (482680)	2,000	0	0	2,000	2,005	1,997	7,009	14,033,788
대신밸런스제19호스팩 (482690)	2,110	5	.24	2,105	2,120	2,105	3,761	7,922,425
도우인시스 (484120)	32,400	-250	-.77	33,400	33,450	32,050	59,703	1,956,922,475
하나34호스팩 (484130)	2,050	20	.99	2,040	2,050	2,040	1,328	2,714,700
삼양컴텍 (484590)	21,550	600	2.86	21,350	21,650	20,750	850,684	18,040,072,850
티엑스알로보틱스 (484810)	19,000	120	.64	19,410	19,910	18,900	938,053	18,187,717,760
KB제30호스팩 (486630)	2,040	10	.49	2,025	2,040	2,025	12,625	25,682,705
신한제14호스팩 (487360)	2,030	10	.5	2,020	2,045	2,020	21,434	43,426,743
키움제10호스팩 (487720)	2,080	5	.24	2,075	2,085	2,075	14,961	31,115,130
신한제15호스팩 (487830)	2,040	15	.74	2,030	2,040	2,030	5,696	11,568,040
유진스팩11호 (488060)	2,035	5	.25	2,025	2,045	2,025	17,241	35,114,925
교보17호스팩 (489210)	2,050	15	.74	2,040	2,050	2,040	7,680	15,679,505
바이오비쥬 (489460)	16,720	-130	-.77	16,870	16,950	16,550	81,115	1,355,122,530
키움제11호스팩 (489480)	2,055	-10	-.48	2,065	2,065	2,055	9,428	19,457,690
엘케이켐 (489500)	21,750	-500	-2.25	22,450	22,900	21,050	100,908	2,199,203,725
디비금융제13호스팩 (489730)	2,035	10	.49	2,030	2,040	2,030	13,182	26,810,400
KB제31호스팩 (492220)	2,020	10	.5	2,005	2,030	2,005	25,708	51,840,440
유안타제17호스팩 (493790)	1,999	0	0	2,000	2,005	1,999	68,014	136,047,991
신한제16호스팩 (496070)	2,000	0	0	2,005	2,010	2,000	9,526	19,096,910
한화플러스제5호스팩 (498390)	2,000	-5	-.25	2,010	2,010	2,000	13,668	27,393,362
글로벌에스엠 (900070)	451	0	0	451	455	430	66,976	29,840,174
애머릿지 (900100)	818	-22	-2.62	840	849	810	108,143	89,243,673
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	628	3	.48	627	640	615	117,085	72,825,284
크리스탈신소재 (900250)	850	-4	-.47	856	860	837	310,950	262,946,552
로스웰 (900260)	1,021	-9	-.87	1,030	1,042	1,018	51,183	52,307,597
헝셩그룹 (900270)	232	-1	-.43	233	235	231	2,899,676	673,444,481
GRT (900290)	3,080	-30	-.96	3,190	3,190	3,070	170,238	526,833,977
오가닉티코스메틱 (900300)	362	2	.56	361	373	360	909,888	331,190,948
컬러레이 (900310)	701	-1	-.14	705	705	699	5,652	3,962,415
윙입푸드 (900340)	1,106	-12	-1.07	1,124	1,125	1,103	100,574	111,731,569
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	12,990	100	.78	12,890	13,100	12,710	115,644	1,493,022,120
코오롱티슈진 (950160)	48,450	-1200	-2.42	49,750	51,900	47,350	826,421	40,268,271,225
JTC (950170)	7,320	10	.14	7,290	7,450	7,240	1,628,351	11,911,975,625
고스트스튜디오 (950190)	9,760	20	.21	9,730	9,800	9,600	18,300	177,199,185
소마젠 (950200)	3,790	-50	-1.3	3,810	3,860	3,750	15,640	59,494,255
네오이뮨텍 (950220)	863	-25	-2.82	888	888	861	568,772	493,589,103

Leave a Comment 응답 취소