KOSDAQ 일별 조회 데이터 [1802] (2025-09-18)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	217,000	0	0	218,000	222,000	215,500	85,323	18,512,506,500
중앙에너비스 (000440)	14,940	-470	-3.05	14,990	15,000	14,720	61,194	907,646,385
디비금융제14호스팩 (0004Y0)	2,005	0	0	2,005	2,007	2,000	22,725	45,560,712
에스엔시스 (0008Z0)	43,100	-1500	-3.36	44,150	44,150	42,800	117,130	5,056,710,850
신라섬유 (001000)	2,050	25	1.23	2,025	2,050	1,990	36,898	74,446,043
제이피아이헬스케어 (0010V0)	18,180	-1030	-5.36	19,150	19,690	18,150	549,573	10,354,750,275
안국약품 (001540)	8,060	120	1.51	7,900	8,070	7,860	45,665	364,813,570
무림SP (001810)	1,595	6	.38	1,589	1,597	1,570	6,751	10,739,541
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,500	-5	-.11	4,520	4,525	4,460	14,238	63,840,645
삼일기업공사 (002290)	3,460	55	1.62	3,410	3,465	3,410	27,090	93,387,900
한탑 (002680)	777	11	1.44	766	800	766	74,492	57,709,680
신신제약 (002800)	5,730	50	.88	5,660	5,740	5,660	39,458	225,059,145
선광 (003100)	19,380	20	.1	19,300	19,570	19,290	5,988	115,795,110
대주산업 (003310)	1,707	0	0	1,708	1,715	1,696	132,525	225,759,090
하림지주 (003380)	8,160	-80	-.97	8,280	8,280	8,120	352,847	2,886,065,590
KB제32호스팩 (0037T0)	2,000	0	0	2,005	2,005	2,000	3,133	6,271,680
에이스침대 (003800)	29,900	50	.17	29,850	30,450	29,800	8,254	248,679,275
교보18호스팩 (0041B0)	2,045	0	0	2,045	2,050	2,040	26,217	53,685,844
엘에스스팩1호 (0041J0)	2,010	5	.25	2,005	2,010	2,000	23,446	47,075,055
하나35호스팩 (0041L0)	2,000	-5	-.25	2,005	2,005	1,997	58,092	116,264,831
삼성스팩10호 (0044K0)	1,988	-2	-.1	1,991	1,991	1,987	76,395	151,982,085
한국가구 (004590)	5,370	120	2.29	5,250	5,390	5,250	47,560	252,729,540
창해에탄올 (004650)	10,020	-10	-.1	10,070	10,090	10,000	11,631	116,798,340
대륙제관 (004780)	3,775	15	.4	3,760	3,790	3,760	6,642	25,071,491
동국산업 (005160)	3,175	10	.32	3,170	3,195	3,150	61,861	196,335,740
동진쎄미켐 (005290)	38,500	1200	3.22	37,650	39,250	37,050	996,764	38,139,315,500
푸드웰 (005670)	7,330	0	0	7,310	7,400	7,270	35,979	263,861,395
대원산업 (005710)	11,340	-200	-1.73	11,540	11,590	11,180	51,076	579,284,190
한일사료 (005860)	3,450	-10	-.29	3,460	3,475	3,440	147,624	509,120,497
매일홀딩스 (005990)	11,190	-10	-.09	11,220	11,250	11,120	4,968	55,633,900
국영지앤엠 (006050)	1,305	12	.93	1,293	1,312	1,293	108,465	141,361,024
피제이전자 (006140)	5,230	-40	-.76	5,270	5,370	5,220	40,094	211,555,540
동구바이오제약 (006620)	5,070	60	1.2	5,030	5,100	5,000	82,933	419,464,650
서부T&D (006730)	11,290	400	3.67	10,990	11,380	10,870	1,343,801	15,085,633,045
보성파워텍 (006910)	4,730	300	6.77	4,510	4,950	4,455	22,048,033	105,114,341,417
모헨즈 (006920)	3,270	5	.15	3,260	3,345	3,260	68,907	226,620,825
푸른저축은행 (007330)	10,030	50	.5	10,150	10,150	9,980	12,092	121,536,370
진양제약 (007370)	5,970	90	1.53	5,890	5,980	5,830	61,727	365,825,990
네이처셀 (007390)	21,100	-300	-1.4	21,550	21,550	20,900	466,038	9,838,631,000
와이엠 (007530)	2,900	-100	-3.33	2,975	2,995	2,900	29,913	87,780,600
대원 (007680)	4,665	-80	-1.69	4,690	4,695	4,635	5,380	25,126,884
소노스퀘어 (007720)	838	27	3.33	810	842	805	208,878	172,913,512
한일화학 (007770)	9,060	10	.11	9,070	9,100	9,000	1,518	13,735,945
에스엠코어 (007820)	4,835	135	2.87	4,720	5,020	4,690	1,773,558	8,668,876,237
원풍물산 (008290)	533	4	.76	525	546	522	137,024	73,307,820
원풍 (008370)	4,770	115	2.47	4,645	4,830	4,645	36,138	171,800,045
부스타 (008470)	4,000	-20	-.5	4,020	4,020	3,975	19,101	76,383,580
대동기어 (008830)	16,010	-20	-.12	16,130	16,250	16,000	44,948	724,296,730
삼아제약 (009300)	17,240	60	.35	17,210	17,320	17,090	8,430	144,840,515
포스코엠텍 (009520)	13,010	180	1.4	12,860	13,120	12,750	122,063	1,581,203,240
삼보산업 (009620)	1,925	5	.26	1,920	1,971	1,875	244,082	471,499,924
이렘 (009730)	897	3	.34	895	906	891	270,509	242,919,256
엠에스씨 (009780)	11,840	400	3.5	12,000	12,170	11,500	384,209	4,547,764,115
대한광통신 (010170)	1,555	-78	-4.78	1,637	1,647	1,555	5,789,109	9,216,367,824
흥국 (010240)	5,100	30	.59	5,090	5,120	5,070	12,777	65,033,385
아이티센엔텍 (010280)	1,128	1	.09	1,128	1,153	1,102	182,047	203,637,218
오리콤 (010470)	6,270	10	.16	6,260	6,310	6,220	18,810	117,654,555
경동제약 (011040)	5,940	40	.68	5,910	5,950	5,890	25,918	153,456,670
형지I&C (011080)	776	1	.13	779	787	772	344,022	267,877,439
유니크 (011320)	4,040	5	.12	4,060	4,060	3,995	29,923	120,307,863
서한 (011370)	939	10	1.08	940	945	925	116,942	109,681,021
세보엠이씨 (011560)	12,660	140	1.12	12,630	12,700	12,430	41,342	520,469,510
뉴인텍 (012340)	499	1	.2	498	500	495	57,187	28,509,072
원일특강 (012620)	8,550	50	.59	8,500	8,550	8,390	5,859	49,584,835
리드코프 (012700)	4,150	45	1.1	4,105	4,160	4,100	56,392	232,910,316
신일제약 (012790)	6,250	60	.97	6,190	6,250	6,180	38,579	239,532,620
모베이스전자 (012860)	1,395	0	0	1,395	1,397	1,381	86,238	119,802,963
하이록코리아 (013030)	35,600	700	2.01	35,050	35,850	34,300	136,657	4,798,806,100
동원개발 (013120)	2,875	35	1.23	2,850	2,875	2,800	43,643	123,668,822
아진산업 (013310)	3,355	15	.45	3,340	3,380	3,280	248,660	828,517,734
THE CUBE& (013720)	1,031	33	3.31	1,000	1,065	992	330,849	340,619,320
스페코 (013810)	2,845	5	.18	2,825	2,870	2,825	77,071	218,541,270
아가방컴퍼니 (013990)	5,130	90	1.79	5,050	5,130	5,040	174,710	890,606,035
메디앙스 (014100)	2,065	55	2.74	2,015	2,075	2,010	51,839	105,804,635
원익큐브 (014190)	1,523	12	.79	1,525	1,525	1,511	67,065	101,769,351
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,554	-3	-.19	1,557	1,565	1,548	54,027	84,010,585
고려제약 (014570)	4,645	35	.76	4,610	4,650	4,610	43,096	200,138,615
성광벤드 (014620)	32,250	-450	-1.38	32,500	32,550	31,900	230,877	7,419,271,350
오리엔탈정공 (014940)	10,560	-270	-2.49	10,780	10,910	10,280	1,893,175	19,873,131,020
삼륭물산 (014970)	7,580	-40	-.52	7,620	7,630	7,490	55,561	419,146,935
코콤 (015710)	4,105	20	.49	4,090	4,120	4,070	40,035	164,050,614
성우하이텍 (015750)	5,900	80	1.37	5,840	5,900	5,790	218,653	1,278,973,185
리더스코스메틱 (016100)	2,450	25	1.03	2,430	2,465	2,415	18,626	45,351,344
SGC E&C (016250)	14,610	40	.27	14,410	14,630	14,410	1,686	24,555,210
큐캐피탈 (016600)	292	15	5.42	278	303	272	3,786,484	1,089,375,958
디모아 (016670)	6,990	200	2.95	6,790	7,040	6,710	23,291	161,097,650
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,190	7	.59	1,183	1,191	1,181	37,285	44,258,496
신원종합개발 (017000)	2,720	20	.74	2,710	2,735	2,695	22,398	60,788,440
인터엠 (017250)	1,148	-2	-.17	1,139	1,150	1,132	31,168	35,780,422
삼현철강 (017480)	4,650	-30	-.64	4,670	4,675	4,650	8,551	39,818,079
세명전기 (017510)	9,870	190	1.96	9,750	9,940	9,740	281,152	2,764,665,760
대림제지 (017650)	7,420	60	.82	7,360	7,420	7,330	1,614	11,924,210
한국알콜 (017890)	9,470	240	2.6	9,230	9,530	9,220	48,007	450,679,840
유니슨 (018000)	1,114	-52	-4.46	1,179	1,179	1,108	2,028,291	2,293,497,624
진로발효 (018120)	19,300	10	.05	19,270	19,300	19,240	1,182	22,783,890
브이티 (018290)	29,800	0	0	30,300	30,450	29,650	494,463	14,785,747,525
삼목에스폼 (018310)	22,600	0	0	22,650	22,650	22,600	5,795	131,059,100
우진비앤지 (018620)	958	4	.42	954	969	954	35,125	33,837,231
서울제약 (018680)	3,220	-10	-.31	3,250	3,250	3,200	2,801	9,008,660
바른손 (018700)	1,123	27	2.46	1,119	1,124	1,092	39,071	43,317,204
베뉴지 (019010)	2,500	115	4.82	2,385	2,530	2,375	44,746	108,332,295
와이지-원 (019210)	5,290	10	.19	5,310	5,380	5,230	126,527	668,544,495
일지테크 (019540)	4,110	25	.61	4,085	4,115	4,060	28,849	117,986,590
SBI인베스트먼트 (019550)	759	2	.26	752	775	752	256,780	195,573,529
플루토스 (019570)	315	3	.96	310	318	307	271,649	84,748,132
글로본 (019660)	2,875	-40	-1.37	2,915	2,950	2,875	15,811	45,937,910
서연탑메탈 (019770)	3,850	15	.39	3,825	3,865	3,825	13,501	51,829,935
에너토크 (019990)	7,580	-60	-.79	7,730	7,730	7,540	129,031	979,695,270
대신정보통신 (020180)	1,004	11	1.11	993	1,008	993	206,948	207,155,296
대동금속 (020400)	6,050	-50	-.82	6,100	6,110	6,010	2,840	17,250,460
시공테크 (020710)	3,925	85	2.21	3,830	3,940	3,830	142,104	553,256,625
대호특수강 (021040)	1,453	-43	-2.87	1,497	1,525	1,437	303,109	442,430,321
대호특수강우 (021045)	2,900	-60	-2.03	2,935	2,935	2,870	14,183	41,093,315
에이티넘인베스트 (021080)	2,725	15	.55	2,710	2,750	2,685	106,345	288,511,985
KCC건설 (021320)	5,400	120	2.27	5,280	5,400	5,180	15,050	78,767,490
한국큐빅 (021650)	2,390	-10	-.42	2,395	2,410	2,385	9,424	22,590,295
메이슨캐피탈 (021880)	306	-2	-.65	306	310	300	313,410	95,843,172
티케이지애강 (022220)	834	-2	-.24	836	845	829	349,156	303,363,631
태광 (023160)	26,500	-550	-2.03	26,650	27,050	26,250	237,254	6,298,973,575
유진기업 (023410)	3,425	0	0	3,420	3,425	3,380	144,234	489,585,910
제이스코홀딩스 (023440)	1,564	1	.06	1,530	1,564	1,519	460,637	713,792,185
삼보판지 (023600)	9,980	60	.6	9,920	10,020	9,800	20,229	201,200,935
한국캐피탈 (023760)	822	7	.86	815	840	815	208,382	171,339,926
플레이위드 (023770)	5,590	50	.9	5,430	5,800	5,330	190,097	1,062,028,085
동일스틸럭스 (023790)	2,920	0	0	2,885	3,045	2,775	4,405,560	12,804,617,167
풍국주정 (023900)	9,390	60	.64	9,330	9,410	9,310	9,187	85,981,530
대한약품 (023910)	30,200	300	1	29,600	30,250	29,600	6,906	207,461,300
흥구석유 (024060)	12,680	-250	-1.93	12,720	12,760	12,550	234,121	2,959,231,695
KB오토시스 (024120)	3,495	90	2.64	3,430	3,930	3,415	1,612,484	5,990,386,601
한일단조 (024740)	2,225	-20	-.89	2,235	2,265	2,210	362,578	808,136,206
유성티엔에스 (024800)	2,480	10	.4	2,460	2,510	2,460	36,070	89,218,070
세원물산 (024830)	10,070	110	1.1	10,060	10,070	9,910	2,349	23,479,180
KBI메탈 (024840)	1,981	-39	-1.93	2,030	2,045	1,960	1,200,519	2,387,860,319
HLB이노베이션 (024850)	1,930	-10	-.52	1,940	1,985	1,890	578,011	1,123,999,275
케이피에프 (024880)	5,720	160	2.88	5,550	5,730	5,540	206,522	1,168,331,010
경창산업 (024910)	1,585	-5	-.31	1,590	1,597	1,580	47,954	75,886,268
PN풍년 (024940)	4,900	0	0	4,925	4,980	4,850	91,409	449,071,755
삼천리자전거 (024950)	4,645	35	.76	4,615	4,685	4,610	42,825	199,302,422
시노펙스 (025320)	7,230	90	1.26	7,170	7,350	7,050	399,803	2,876,053,915
DH오토웨어 (025440)	778	-10	-1.27	780	786	755	108,099	84,403,276
한국선재 (025550)	4,385	135	3.18	4,295	4,565	4,245	2,675,115	11,818,317,105
한국정보통신 (025770)	8,780	120	1.39	8,750	8,780	8,640	6,993	61,008,330
신라에스지 (025870)	5,350	10	.19	5,340	5,390	5,290	4,734	25,134,930
케이씨피드 (025880)	2,835	-20	-.7	2,855	2,880	2,825	53,957	153,976,320
동화기업 (025900)	9,540	170	1.81	9,420	9,610	9,290	58,260	550,888,255
동신건설 (025950)	17,080	0	0	17,010	17,160	16,910	14,059	239,651,340
아난티 (025980)	8,690	0	0	8,700	8,720	8,610	461,065	3,994,985,985
제이에스티나 (026040)	3,540	85	2.46	3,465	3,555	3,400	173,593	609,148,883
특수건설 (026150)	6,290	-40	-.63	6,370	6,370	6,260	69,958	440,343,410
광진실업 (026910)	2,795	-5	-.18	2,770	2,810	2,770	15,661	43,627,260
서울전자통신 (027040)	214	2	.94	212	230	210	337,951	73,395,836
코리아나 (027050)	2,870	60	2.14	3,000	3,000	2,845	1,821,341	5,292,347,069
아주IB투자 (027360)	2,340	30	1.3	2,335	2,350	2,300	213,777	498,603,027
상보 (027580)	937	13	1.41	923	949	920	166,340	155,727,026
팜스토리 (027710)	1,191	0	0	1,190	1,194	1,181	129,333	153,536,420
대성창투 (027830)	1,747	27	1.57	1,720	1,754	1,710	186,202	322,593,788
휴맥스홀딩스 (028080)	1,859	-21	-1.12	1,898	1,898	1,838	27,776	51,567,070
HLB (028300)	39,650	700	1.8	39,100	40,400	39,100	384,002	15,254,789,275
광무 (029480)	3,015	215	7.68	2,775	3,130	2,775	805,212	2,401,320,435
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	26,450	350	1.34	26,300	26,550	26,100	99,610	2,622,277,575
원익홀딩스 (030530)	11,220	370	3.41	10,970	11,230	10,760	2,224,139	24,587,023,765
양지사 (030960)	8,280	-70	-.84	8,300	8,330	8,260	28,680	237,467,275
아이즈비전 (031310)	1,640	1	.06	1,639	1,653	1,633	56,296	92,271,053
에스에이엠티 (031330)	3,155	60	1.94	3,080	3,180	3,065	364,896	1,144,684,437
오스템 (031510)	1,047	-6	-.57	1,053	1,079	1,043	20,876	22,111,390
디에이치엑스컴퍼니 (031860)	857	25	3	860	860	834	48,036	40,434,704
피에스케이홀딩스 (031980)	44,350	4500	11.29	40,550	44,900	39,550	998,977	43,587,089,975
아즈텍WB (032080)	1,357	2	.15	1,355	1,359	1,344	20,269	27,372,313
다우데이타 (032190)	17,350	20	.12	17,450	17,490	17,200	53,679	929,660,775
삼일 (032280)	1,377	6	.44	1,372	1,391	1,372	18,361	25,345,866
한국파마 (032300)	14,230	120	.85	14,030	14,400	14,030	5,539	78,960,015
케이엠더블유 (032500)	12,740	-760	-5.63	13,330	13,360	12,550	268,090	3,441,221,260
TJ미디어 (032540)	6,050	0	0	6,180	6,180	6,000	4,994	30,062,230
피델릭스 (032580)	1,345	10	.75	1,390	1,515	1,335	18,589,771	26,472,336,374
유비케어 (032620)	4,300	35	.82	4,265	4,345	4,265	205,191	884,215,183
소프트센 (032680)	295	-2	-.67	293	299	293	407,291	120,210,468
소프트센우 (032685)	6,230	-50	-.8	6,320	6,320	6,220	336	2,093,830
삼진 (032750)	4,180	50	1.21	4,110	4,200	4,095	9,659	40,320,515
엠젠솔루션 (032790)	995	10	1.02	992	1,080	965	379,248	382,875,105
판타지오 (032800)	513	2	.39	511	522	506	252,569	130,019,742
우리기술 (032820)	3,875	-60	-1.52	3,970	3,980	3,860	4,568,464	17,791,404,393
비트컴퓨터 (032850)	5,140	20	.39	5,120	5,180	5,110	42,543	218,995,230
더라미 (032860)	1,472	-4	-.27	1,478	1,526	1,452	72,584	107,084,651
원익 (032940)	7,140	50	.71	7,110	7,230	7,090	186,081	1,328,984,590
동일기연 (032960)	13,060	230	1.79	12,730	13,100	12,730	18,135	240,192,600
바이온 (032980)	604	0	0	0	0	0	0	0
제이엠아이 (033050)	836	3	.36	833	841	832	16,792	14,036,404
제룡전기 (033100)	34,750	150	.43	34,650	34,950	34,550	63,955	2,217,918,450
디지틀조선 (033130)	1,549	5	.32	1,545	1,553	1,540	26,469	40,900,745
엠케이전자 (033160)	9,240	300	3.36	9,010	9,320	8,890	211,485	1,940,276,270
시그네틱스 (033170)	702	52	8	650	714	648	2,011,425	1,394,355,155
모아텍 (033200)	3,245	45	1.41	3,200	3,340	3,180	9,916	32,148,135
인성정보 (033230)	2,110	40	1.93	2,075	2,110	2,070	384,729	804,797,973
코웰패션 (033290)	2,230	-10	-.45	2,235	2,255	2,225	32,429	72,419,687
엠투엔 (033310)	2,110	0	0	2,095	2,135	2,085	129,260	272,656,962
제이씨현시스템 (033320)	5,180	-40	-.77	5,220	5,220	5,150	79,233	410,793,460
좋은사람들 (033340)	2,020	-60	-2.88	2,080	2,080	1,984	2,240,084	4,520,645,121
동성화인텍 (033500)	30,850	-600	-1.91	31,150	31,350	30,450	303,426	9,328,362,175
파라텍 (033540)	1,335	15	1.14	1,320	1,342	1,320	71,628	95,338,274
블루콤 (033560)	3,275	-15	-.46	3,290	3,340	3,240	65,690	215,153,540
네패스 (033640)	14,370	230	1.63	14,180	14,600	13,880	170,425	2,437,388,315
피노 (033790)	4,285	-20	-.46	4,345	4,350	4,200	162,820	692,764,251
티비씨 (033830)	691	6	.88	685	692	682	40,583	27,946,891
해성산업 (034810)	8,380	110	1.33	8,260	8,420	8,260	45,053	377,281,660
해성산업1우 (03481K)	7,790	20	.26	7,760	7,890	7,760	2,836	22,178,580
조아제약 (034940)	1,180	8	.68	1,173	1,201	1,173	125,887	149,319,446
한국기업평가 (034950)	97,800	0	0	97,900	98,100	97,700	1,452	142,118,900
그래디언트 (035080)	14,830	90	.61	14,740	14,930	14,740	13,712	203,656,530
프럼파스트 (035200)	4,000	150	3.9	3,835	4,015	3,835	170,315	676,559,464
골드앤에스 (035290)	393	0	0	389	398	385	124,934	49,159,638
기산텔레콤 (035460)	1,829	-9	-.49	1,838	1,845	1,805	15,402	28,186,309
KG이니시스 (035600)	10,410	170	1.66	10,250	10,430	10,230	91,117	940,187,575
솔본 (035610)	4,225	50	1.2	4,175	4,265	4,175	31,002	130,762,822
바른손이앤에이 (035620)	466	-9	-1.89	475	477	446	185,126	86,283,910
CJ ENM (035760)	77,000	800	1.05	76,500	77,000	75,500	50,171	3,825,686,200
이지홀딩스 (035810)	3,930	5	.13	3,930	3,955	3,925	58,099	228,819,057
서희건설 (035890)	1,623	0	0	0	0	0	0	0
JYP Ent. (035900)	77,100	600	.78	77,200	77,500	76,500	289,798	22,293,198,300
예림당 (036000)	3,320	85	2.63	3,275	3,325	3,235	32,695	107,286,305
아비코전자 (036010)	8,540	170	2.03	8,370	8,560	8,200	173,861	1,462,902,160
케이티알파 (036030)	5,470	90	1.67	5,400	5,480	5,380	62,989	342,238,445
위지트 (036090)	730	18	2.53	716	735	712	769,973	558,136,138
서울평가정보 (036120)	2,285	75	3.39	2,225	2,295	2,210	87,533	196,919,365
에이치엠넥스 (036170)	900	0	0	898	917	888	48,985	43,947,606
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,050	-300	-.93	32,700	32,700	32,050	5,098	164,104,800
유니셈 (036200)	9,700	50	.52	9,710	9,990	9,460	1,161,700	11,367,774,630
오상헬스케어 (036220)	15,890	-460	-2.81	16,360	16,380	15,620	45,303	716,198,580
대성미생물 (036480)	8,100	-70	-.86	8,100	8,150	8,050	5,000	40,479,610
SFA반도체 (036540)	3,745	175	4.9	3,600	3,770	3,545	1,780,042	6,590,123,320
KZ정밀 (036560)	15,750	120	.77	15,920	16,050	15,560	7,918	125,800,330
감성코퍼레이션 (036620)	6,210	-80	-1.27	6,280	6,490	6,170	1,018,045	6,416,687,645
세종텔레콤 (036630)	5,320	80	1.53	5,200	5,350	5,200	11,369	60,194,945
HRS (036640)	5,440	40	.74	5,390	5,450	5,390	35,764	194,005,770
삼양케이씨아이 (036670)	7,040	340	5.07	6,720	7,440	6,720	1,515,973	10,963,063,445
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	2,285	10	.44	2,275	2,380	2,200	641,538	1,467,467,879
나이스정보통신 (036800)	23,200	350	1.53	22,650	24,150	22,650	4,814	111,794,900
에프에스티 (036810)	33,250	-450	-1.34	33,600	34,000	32,550	392,388	13,011,806,425
솔브레인홀딩스 (036830)	44,250	450	1.03	44,100	44,750	43,300	57,777	2,547,080,725
진성티이씨 (036890)	12,700	150	1.2	12,720	13,230	12,620	227,560	2,941,851,890
주성엔지니어링 (036930)	30,950	1050	3.51	30,200	31,350	29,950	833,879	25,771,143,950
파워넷 (037030)	3,450	315	10.05	3,160	3,615	3,160	2,718,572	9,383,114,083
파세코 (037070)	5,960	-20	-.33	5,980	6,020	5,940	43,099	257,600,025
한국팩키지 (037230)	2,055	0	0	2,065	2,095	2,025	26,684	54,459,840
인지디스플레 (037330)	1,456	18	1.25	1,438	1,478	1,430	74,707	108,112,906
성도이엔지 (037350)	5,250	250	5	5,060	5,290	4,985	165,885	853,149,920
EG (037370)	5,620	40	.72	5,580	5,620	5,520	23,224	129,383,950
우리엔터프라이즈 (037400)	1,105	2	.18	1,103	1,114	1,103	18,848	20,863,766
희림 (037440)	4,475	-45	-1	4,520	4,520	4,465	36,903	165,358,412
삼지전자 (037460)	12,480	-20	-.16	12,500	12,580	12,250	60,351	750,703,700
쎄니트 (037760)	1,800	20	1.12	1,780	1,800	1,752	18,183	32,439,819
엘컴텍 (037950)	890	-7	-.78	899	902	877	404,824	359,454,481
제일테크노스 (038010)	7,000	100	1.45	6,900	7,070	6,900	35,657	249,572,315
루멘스 (038060)	788	3	.38	782	791	777	36,789	28,918,286
서린바이오 (038070)	6,830	130	1.94	6,740	6,840	6,720	13,822	93,779,000
에코플라스틱 (038110)	3,420	5	.15	3,415	3,445	3,405	172,724	591,266,145
마크로젠 (038290)	15,980	130	.82	15,810	16,080	15,790	30,321	483,267,080
레드캡투어 (038390)	11,990	40	.33	11,960	12,030	11,920	20,241	242,190,740
바이오스마트 (038460)	3,115	20	.65	3,110	3,120	3,080	84,070	260,511,722
삼표시멘트 (038500)	3,360	0	0	3,395	3,400	3,330	149,578	502,364,655
케이바이오 (038530)	265	4	1.53	261	267	260	373,873	98,823,008
상상인 (038540)	2,075	0	0	2,075	2,100	2,040	20,072	41,600,985
위즈코프 (038620)	607	0	0	603	608	601	91,848	55,561,637
에스넷 (038680)	3,945	10	.25	3,935	3,985	3,930	27,598	108,935,400
에코바이오 (038870)	3,960	80	2.06	3,880	3,975	3,855	76,313	300,251,497
아이에이 (038880)	187	5	2.75	186	190	182	2,342,921	437,635,762
파인디지털 (038950)	3,515	0	0	3,515	3,515	3,380	2,940	10,136,960
현대에이치티 (039010)	7,260	-10	-.14	7,270	7,320	7,210	24,022	173,863,920
이건홀딩스 (039020)	5,190	-10	-.19	5,200	5,250	5,140	107,783	558,672,970
이오테크닉스 (039030)	245,500	24500	11.09	224,500	252,000	220,500	340,599	82,545,823,500
오스코텍 (039200)	41,450	1800	4.54	40,400	41,900	40,100	269,248	11,141,532,300
경남스틸 (039240)	3,115	35	1.14	3,080	3,125	3,070	114,077	354,104,816
인포뱅크 (039290)	6,010	-60	-.99	6,090	6,140	6,010	61,848	374,207,070
세중 (039310)	1,509	20	1.34	1,530	1,552	1,498	13,545	20,654,079
한국경제TV (039340)	5,630	50	.9	5,600	5,640	5,560	3,544	19,841,890
케이엘넷 (039420)	3,045	35	1.16	3,005	3,060	2,985	124,055	374,912,972
에스티아이 (039440)	21,700	1250	6.11	20,700	22,100	20,150	512,341	11,001,382,100
다산네트웍스 (039560)	3,265	80	2.51	3,185	3,305	3,170	189,164	615,305,405
화성밸브 (039610)	9,640	20	.21	9,690	9,710	9,580	47,772	460,177,575
한국정보공학 (039740)	3,150	-55	-1.72	3,205	3,205	3,110	56,528	177,626,390
오로라 (039830)	18,920	260	1.39	19,470	19,470	18,760	173,348	3,302,207,145
디오 (039840)	17,740	100	.57	17,640	17,750	17,530	39,212	691,558,245
나노엔텍 (039860)	3,500	35	1.01	3,470	3,535	3,465	151,648	530,983,445
폴라리스AI (039980)	2,455	45	1.87	2,425	2,475	2,390	483,519	1,184,815,912
누리플렉스 (040160)	4,325	95	2.25	4,265	4,435	4,245	26,121	113,029,705
YTN (040300)	2,785	15	.54	2,775	2,800	2,770	36,841	102,638,970
크레오에스지 (040350)	391	0	0	389	414	382	1,119,454	447,453,684
정상제이엘에스 (040420)	6,400	0	0	6,400	6,410	6,370	17,188	109,859,445
SG&G (040610)	1,840	12	.66	1,828	1,845	1,820	32,564	59,690,479
아이씨디 (040910)	4,495	145	3.33	4,315	4,520	4,310	57,019	253,049,105
폴라리스오피스 (041020)	5,800	140	2.47	5,790	5,890	5,740	533,451	3,091,472,490
우리기술투자 (041190)	11,210	170	1.54	11,070	11,460	11,010	1,305,666	14,707,504,850
현대에버다임 (041440)	7,880	-30	-.38	7,880	7,940	7,850	64,400	507,622,725
한국전자인증 (041460)	4,195	140	3.45	4,065	4,200	4,065	110,766	459,826,548
에스엠 (041510)	146,600	3100	2.16	144,600	147,900	143,500	119,243	17,413,584,750
이엘씨 (041520)	8,040	-170	-2.07	8,240	8,350	7,970	82,830	668,964,210
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	28,750	50	.17	28,700	29,050	28,200	36,472	1,041,039,775
폴라리스AI파마 (041910)	6,550	-30	-.46	6,580	6,600	6,520	35,531	232,858,040
메디아나 (041920)	5,300	20	.38	5,390	5,540	5,250	59,001	315,540,500
동아화성 (041930)	6,440	-30	-.46	6,550	6,550	6,410	80,826	521,812,185
코미팜 (041960)	6,710	-40	-.59	6,840	6,940	6,590	151,385	1,015,593,580
카페24 (042000)	40,700	950	2.39	39,750	41,250	39,750	148,688	6,055,367,475
케이피엠테크 (042040)	250	0	0	248	252	245	223,139	55,418,363
에스씨디 (042110)	1,359	-6	-.44	1,365	1,371	1,355	72,871	99,260,815
비츠로테크 (042370)	8,600	-30	-.35	8,630	8,750	8,570	191,247	1,653,397,830
네오위즈홀딩스 (042420)	25,550	-150	-.58	25,900	25,900	25,450	2,818	72,128,150
링네트 (042500)	4,005	-115	-2.79	4,010	4,010	3,920	212,636	845,444,206
라온시큐어 (042510)	10,700	530	5.21	10,200	10,715	10,170	154,573	1,623,418,735
한스바이오메드 (042520)	16,000	1270	8.62	15,170	16,470	14,830	610,858	9,525,551,220
새로닉스 (042600)	8,580	60	.7	8,520	8,590	8,240	25,609	216,373,875
상지건설 (042940)	10,560	-50	-.47	10,610	10,810	10,520	98,954	1,049,281,995
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,663	-16	-.95	1,679	1,798	1,620	669,651	1,153,235,506
바텍 (043150)	23,450	200	.86	23,150	23,950	23,150	50,929	1,200,536,400
파루 (043200)	1,187	40	3.49	1,158	1,246	1,148	1,024,797	1,227,892,108
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,076	17	1.61	1,064	1,080	1,057	179,809	192,558,516
에쎈테크 (043340)	502	4	.8	496	502	495	25,693	12,791,444
디지아이 (043360)	2,420	-25	-1.02	2,445	2,445	2,400	3,025	7,297,705
피에이치에이 (043370)	11,630	240	2.11	11,430	11,670	11,260	27,543	316,560,040
웰킵스하이텍 (043590)	683	21	3.17	664	712	664	98,576	67,046,415
KT지니뮤직 (043610)	2,050	-5	-.24	2,055	2,070	2,040	64,702	132,791,007
국순당 (043650)	4,570	-10	-.22	4,600	4,610	4,545	63,656	290,671,101
서울리거 (043710)	950	13	1.39	967	967	910	26,511	25,027,408
자연과환경 (043910)	711	2	.28	710	713	706	273,601	194,166,096
KD (044180)	821	18	2.24	804	933	795	10,849,223	9,494,367,630
위닉스 (044340)	5,950	220	3.84	5,740	6,190	5,740	153,880	923,909,665
빌리언스 (044480)	603	-33	-5.19	634	692	586	13,369,778	8,513,348,113
태웅 (044490)	32,150	-450	-1.38	32,950	33,000	32,000	119,264	3,848,883,900
에이치케이 (044780)	1,379	30	2.22	1,349	1,380	1,342	26,056	35,392,961
이글벳 (044960)	4,310	0	0	4,345	4,365	4,295	65,448	282,361,811
에이치엔에스하이텍 (044990)	14,330	10	.07	14,400	14,400	14,150	6,415	91,372,070
오공 (045060)	2,545	10	.39	2,540	2,555	2,525	8,455	21,499,135
한양이엔지 (045100)	20,050	610	3.14	19,480	20,200	19,460	92,621	1,852,009,620
성우테크론 (045300)	3,145	45	1.45	3,070	3,150	3,065	32,387	100,781,020
토탈소프트 (045340)	9,110	-220	-2.36	9,500	9,580	9,100	105,551	973,388,190
대아티아이 (045390)	4,385	-5	-.11	4,370	4,395	4,325	429,967	1,875,540,501
정원엔시스 (045510)	1,048	8	.77	1,040	1,050	1,002	80,802	83,514,251
크린앤사이언스 (045520)	4,065	-25	-.61	4,100	4,100	4,060	5,037	20,494,920
에이텍 (045660)	12,820	10	.08	12,800	12,880	12,750	13,637	174,730,070
코아시아 (045970)	7,520	240	3.3	7,390	7,630	7,270	902,792	6,713,102,605
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,385	-30	-.88	3,505	3,505	3,355	368,457	1,249,456,981
HLB파나진 (046210)	1,719	-4	-.23	1,734	1,743	1,700	69,310	118,943,123
백금T&A (046310)	2,780	85	3.15	2,700	2,785	2,695	31,986	88,244,112
삼화네트웍스 (046390)	1,572	0	0	1,613	1,693	1,558	3,690,059	5,944,329,106
KG모빌리언스 (046440)	5,220	140	2.76	5,130	5,220	5,080	38,640	199,125,455
서울반도체 (046890)	6,820	60	.89	6,790	6,870	6,730	123,049	840,087,695
우원개발 (046940)	3,300	120	3.77	3,195	3,325	3,190	99,095	324,455,417
우리로 (046970)	1,339	39	3	1,322	1,400	1,308	5,133,675	6,998,987,076
한빛소프트 (047080)	1,305	3	.23	1,302	1,312	1,290	39,179	51,106,391
파워로직스 (047310)	4,370	70	1.63	4,315	4,410	4,310	92,830	405,223,795
이스트소프트 (047560)	22,500	250	1.12	22,500	22,500	22,200	74,538	1,669,694,100
코데즈컴바인 (047770)	1,918	0	0	1,913	1,933	1,906	148,171	284,223,781
초록뱀미디어 (047820)	7,450	70	.95	7,360	7,560	7,300	165,092	1,228,775,825
HLB제약 (047920)	14,530	170	1.18	14,390	14,820	14,350	84,033	1,219,090,250
현대바이오 (048410)	5,610	-60	-1.06	5,650	5,670	5,580	338,489	1,899,346,385
유라테크 (048430)	8,640	0	0	8,640	8,700	8,420	46,631	398,131,510
대동스틸 (048470)	3,680	45	1.24	3,620	3,680	3,620	43,098	157,093,010
인트론바이오 (048530)	4,000	25	.63	3,970	4,040	3,920	157,439	625,039,890
SM C&C (048550)	1,358	2	.15	1,356	1,367	1,356	166,156	226,104,614
TPC (048770)	2,460	-45	-1.8	2,555	2,710	2,410	1,715,273	4,395,157,369
엔피케이 (048830)	1,184	-7	-.59	1,191	1,192	1,184	15,832	18,829,065
시너지이노베이션 (048870)	2,795	30	1.08	2,770	2,795	2,760	184,946	513,266,975
대원미디어 (048910)	9,200	-20	-.22	9,220	9,310	9,140	49,574	457,030,080
인탑스 (049070)	16,600	830	5.26	15,960	16,870	15,960	201,288	3,328,717,370
기가레인 (049080)	507	-2	-.39	509	515	501	244,047	124,106,547
파인디앤씨 (049120)	887	3	.34	884	890	880	16,539	14,666,923
셀루메드 (049180)	732	-38	-4.94	770	774	720	790,234	579,002,927
코메론 (049430)	11,380	150	1.34	11,230	11,430	11,220	15,365	174,217,260
SGA (049470)	3,405	-135	-3.81	3,450	3,570	3,370	2,244,193	7,739,763,956
오픈베이스 (049480)	2,535	60	2.42	2,480	2,545	2,480	209,197	525,768,073
유아이엘 (049520)	3,315	65	2	3,245	3,325	3,235	97,952	322,234,614
잉크테크 (049550)	3,105	35	1.14	3,070	3,120	3,070	2,097	6,495,925
재영솔루텍 (049630)	783	11	1.42	778	788	767	420,823	325,530,337
고려신용정보 (049720)	10,290	-130	-1.25	10,400	10,410	10,280	100,646	1,037,936,000
승일 (049830)	8,720	-40	-.46	8,710	8,850	8,710	4,214	36,761,805
미래컴퍼니 (049950)	16,050	450	2.88	15,660	16,110	15,540	50,569	806,573,335
쎌바이오텍 (049960)	12,620	-70	-.55	12,690	12,750	12,590	8,492	107,303,575
비케이홀딩스 (050090)	919	8	.88	911	940	905	44,235	40,447,169
캠시스 (050110)	838	18	2.2	830	840	821	191,777	159,551,770
ES큐브 (050120)	2,790	35	1.27	2,750	2,830	2,720	8,444	23,457,155
에스폴리텍 (050760)	1,636	1	.06	1,635	1,646	1,621	15,987	26,092,963
아세아텍 (050860)	2,025	-15	-.74	2,045	2,060	2,020	80,211	163,175,352
쏠리드 (050890)	6,850	70	1.03	6,850	7,000	6,810	650,741	4,504,382,865
수산아이앤티 (050960)	10,610	-40	-.38	10,650	10,840	10,500	22,191	235,286,755
지어소프트 (051160)	8,110	0	0	8,150	8,160	8,060	89,077	720,800,220
토비스 (051360)	17,330	620	3.71	16,970	17,390	16,810	75,152	1,293,280,505
인터플렉스 (051370)	9,470	240	2.6	9,230	9,480	9,140	111,031	1,041,832,550
피씨디렉트 (051380)	2,265	50	2.26	2,220	2,270	2,210	21,585	48,256,270
YW (051390)	3,940	45	1.16	3,870	4,130	3,870	18,715	73,657,565
나라엠앤디 (051490)	4,155	65	1.59	4,100	4,185	4,095	45,458	188,310,400
CJ프레시웨이 (051500)	28,650	-300	-1.04	28,950	29,300	28,650	34,982	1,011,511,775
큐로홀딩스 (051780)	1,219	281	29.96	1,163	1,219	1,111	983,810	1,174,606,639
중앙첨단소재 (051980)	2,755	125	4.75	2,625	2,755	2,575	1,658,253	4,459,914,891
에스티큐브 (052020)	8,320	250	3.1	8,050	8,390	8,050	245,434	2,023,506,010
iMBC (052220)	3,490	-30	-.85	3,540	3,550	3,480	144,483	506,776,823
현대바이오랜드 (052260)	4,870	185	3.95	4,960	4,990	4,725	347,296	1,681,258,726
오션인더블유 (052300)	2,800	-5	-.18	2,875	2,875	2,785	25,688	72,251,430
코텍 (052330)	8,820	30	.34	8,740	8,870	8,740	46,861	412,762,430
코나아이 (052400)	50,200	600	1.21	49,600	50,500	48,950	123,403	6,151,438,775
오성첨단소재 (052420)	1,730	34	2	1,701	1,744	1,701	2,278,398	3,936,821,267
아이크래프트 (052460)	2,680	40	1.52	2,640	2,690	2,630	60,446	160,736,615
한네트 (052600)	4,540	65	1.45	4,500	4,540	4,495	20,756	93,864,748
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	13,470	540	4.18	12,810	13,580	12,810	138,123	1,835,770,455
아이톡시 (052770)	483	-10	-2.03	493	498	478	156,448	75,808,522
액토즈소프트 (052790)	6,080	0	0	6,080	6,120	6,050	12,171	74,051,050
아이앤씨 (052860)	2,355	5	.21	2,350	2,365	2,310	44,964	105,154,840
KX하이텍 (052900)	915	10	1.1	910	925	905	107,176	97,983,444
바이넥스 (053030)	16,660	130	.79	16,680	16,780	16,510	161,359	2,683,596,415
지에스이 (053050)	2,795	15	.54	2,770	2,800	2,760	83,973	233,213,780
세동 (053060)	1,376	-16	-1.15	1,391	1,405	1,374	40,696	56,571,276
케이엔솔 (053080)	11,550	260	2.3	11,310	11,600	11,280	26,938	310,155,440
프리엠스 (053160)	7,900	0	0	7,900	7,970	7,800	29,830	234,120,735
금강철강 (053260)	4,530	30	.67	4,510	4,540	4,430	51,151	229,870,135
구영테크 (053270)	2,210	15	.68	2,195	2,220	2,180	64,786	142,225,607
예스24 (053280)	3,970	30	.76	3,940	3,980	3,900	63,863	252,502,335
NE능률 (053290)	2,230	35	1.59	2,185	2,255	2,180	47,170	104,859,705
한국정보인증 (053300)	7,370	260	3.66	7,150	7,390	7,110	309,306	2,246,718,060
이니텍 (053350)	9,370	-300	-3.1	9,670	9,670	9,210	48,888	457,704,800
세코닉스 (053450)	5,910	60	1.03	5,810	5,950	5,810	61,088	359,621,160
웹케시 (053580)	13,670	10	.07	13,740	13,800	13,610	37,703	515,974,630
프로텍 (053610)	31,000	400	1.31	30,850	31,650	30,300	56,229	1,751,421,275
태양 (053620)	6,690	-10	-.15	6,700	6,760	6,290	12,847	84,942,500
삼보모터스 (053700)	4,130	-10	-.24	4,140	4,140	4,100	68,038	280,059,715
안랩 (053800)	62,100	900	1.47	61,600	62,100	61,300	17,732	1,094,109,050
경남제약 (053950)	617	3	.49	616	617	611	113,193	69,588,381
오상자이엘 (053980)	3,485	25	.72	3,480	3,495	3,460	21,608	75,123,487
한국컴퓨터 (054040)	5,100	0	0	5,100	5,180	5,060	40,479	207,706,460
농우바이오 (054050)	8,810	100	1.15	8,650	8,820	8,650	38,870	341,281,850
삼진엘앤디 (054090)	835	11	1.33	817	840	817	70,320	58,207,671
메디콕스 (054180)	2,295	0	0	0	0	0	0	0
이랜텍 (054210)	7,640	530	7.45	7,130	7,660	7,130	235,157	1,748,932,000
비츠로시스 (054220)	406	0	0	406	417	398	849,901	344,868,035
팬스타엔터프라이즈 (054300)	855	-6	-.7	863	867	848	352,734	302,854,130
케이피티유 (054410)	3,465	0	0	3,465	3,480	3,455	6,320	21,905,785
텔레칩스 (054450)	13,720	450	3.39	13,280	13,870	13,200	140,838	1,925,253,285
삼영엠텍 (054540)	13,400	-50	-.37	13,450	13,520	12,920	796,904	10,575,629,570
APS (054620)	4,600	5	.11	4,595	4,660	4,535	22,829	104,546,065
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,040	70	1	6,980	7,090	6,910	25,735	181,368,480
키이스트 (054780)	4,590	10	.22	4,585	4,625	4,525	79,020	360,300,376
아이디스홀딩스 (054800)	12,220	-110	-.89	12,330	12,450	12,210	17,162	210,469,980
한컴위드 (054920)	4,365	150	3.56	4,215	4,380	4,215	271,943	1,169,057,497
유신 (054930)	22,000	-150	-.68	22,200	22,300	21,850	16,273	358,638,950
엑사이엔씨 (054940)	720	7	.98	713	720	708	90,348	64,395,067
제이브이엠 (054950)	32,850	400	1.23	32,550	32,950	32,400	65,747	2,147,412,800
유진로봇 (056080)	11,820	440	3.87	11,560	12,190	11,550	2,104,763	24,934,217,450
시지메드텍 (056090)	1,086	3	.28	1,083	1,093	1,071	265,090	287,010,294
에스에프에이 (056190)	26,150	500	1.95	25,800	26,400	25,350	86,637	2,251,489,875
코위버 (056360)	5,330	150	2.9	5,200	5,520	5,200	226,283	1,219,886,470
신화인터텍 (056700)	2,020	37	1.87	1,982	2,040	1,946	156,304	313,665,573
CNT85 (056730)	727	-3	-.41	730	743	727	7,141	5,198,503
YBM넷 (057030)	3,350	20	.6	3,340	3,370	3,300	32,666	108,881,890
옴니시스템 (057540)	855	13	1.54	853	856	840	150,653	127,941,634
티사이언티픽 (057680)	1,283	39	3.14	1,257	1,289	1,230	380,934	484,010,104
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,035	25	1.24	2,010	2,065	2,000	47,379	96,318,905
KNN (058400)	741	2	.27	741	743	738	229,862	169,922,224
한주에이알티 (058450)	1,113	-25	-2.2	1,138	1,138	1,106	22,140	24,807,801
리노공업 (058470)	49,250	650	1.34	49,100	49,500	48,600	505,573	24,868,211,700
에스피지 (058610)	28,150	1150	4.26	27,550	28,400	27,450	301,243	8,424,089,500
엠게임 (058630)	5,970	150	2.58	5,830	5,980	5,815	73,547	435,669,560
CMG제약 (058820)	1,898	-15	-.78	1,914	1,927	1,891	332,367	632,571,783
엠로 (058970)	43,000	-250	-.58	43,500	43,600	42,750	71,154	3,065,097,575
미코 (059090)	16,240	170	1.06	16,420	16,630	16,130	375,219	6,158,473,180
아이컴포넌트 (059100)	5,400	80	1.5	5,370	5,460	5,370	7,836	42,490,290
아진엑스텍 (059120)	8,090	350	4.52	7,780	8,150	7,780	398,591	3,192,366,535
메타바이오메드 (059210)	6,240	90	1.46	6,180	6,240	6,080	281,441	1,735,999,380
해성에어로보틱스 (059270)	7,000	180	2.64	6,890	7,120	6,890	540,261	3,769,741,630
인선이엔티 (060150)	4,785	-5	-.1	4,820	4,820	4,760	46,411	221,975,916
소니드 (060230)	349	11	3.25	339	356	339	1,328,627	459,847,396
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	14,100	550	4.06	13,550	14,200	13,480	614,891	8,521,912,405
뉴보텍 (060260)	1,580	33	2.13	1,547	1,596	1,540	118,389	185,699,593
큐렉소 (060280)	8,860	190	2.19	8,700	8,900	8,700	120,386	1,062,400,680
3S (060310)	1,845	63	3.54	1,784	1,849	1,784	437,298	801,689,085
LS마린솔루션 (060370)	24,550	650	2.72	24,100	25,150	24,100	351,825	8,668,819,375
동양에스텍 (060380)	1,833	-55	-2.91	1,900	1,912	1,820	563,939	1,037,643,591
국일신동 (060480)	1,763	10	.57	1,753	1,788	1,702	16,980	29,663,092
에스에이티 (060540)	1,340	22	1.67	1,319	1,342	1,315	133,094	179,585,634
HC홈센타 (060560)	727	-1	-.14	728	735	720	116,181	83,944,434
드림어스컴퍼니 (060570)	1,890	-34	-1.77	1,940	1,940	1,867	73,957	139,135,985
씨티씨바이오 (060590)	7,160	0	0	7,170	7,270	7,160	26,274	189,210,790
KH바텍 (060720)	13,150	20	.15	13,160	13,260	13,050	154,648	2,033,535,665
영림원소프트랩 (060850)	6,700	90	1.36	6,610	6,780	6,610	9,389	62,827,010
DGP (060900)	1,353	312	29.97	1,038	1,353	1,036	6,525,564	8,523,983,814
알에프텍 (061040)	2,715	-45	-1.63	2,760	2,760	2,690	76,448	206,993,495
화일약품 (061250)	1,205	10	.84	1,200	1,213	1,197	274,982	331,089,450
LB세미콘 (061970)	4,520	120	2.73	4,405	4,555	4,355	552,487	2,477,262,430
한국첨단소재 (062970)	4,340	1000	29.94	3,505	4,340	3,410	10,887,322	44,854,712,328
컴투스홀딩스 (063080)	22,300	450	2.06	21,900	22,350	21,850	12,438	275,550,775
서울옥션 (063170)	8,270	150	1.85	8,150	8,300	8,150	58,346	480,960,755
SM Life Design (063440)	1,640	8	.49	1,633	1,665	1,622	176,745	290,935,386
NICE인프라 (063570)	4,480	65	1.47	4,430	4,495	4,420	31,703	141,560,809
이엘피 (063760)	2,125	40	1.92	2,085	2,150	2,055	6,981	14,715,607
인크레더블버즈 (064090)	2,140	115	5.68	2,100	2,140	2,020	313,314	645,295,855
홈캐스트 (064240)	2,065	-35	-1.67	2,105	2,135	2,025	86,396	179,214,565
다날 (064260)	9,120	620	7.29	8,550	9,300	8,510	9,321,172	83,757,949,695
인텍플러스 (064290)	18,030	780	4.52	17,300	18,200	16,830	476,526	8,374,848,845
브리지텍 (064480)	5,210	40	.77	5,170	5,240	5,150	51,919	270,510,325
테크엘 (064520)	2,125	45	2.16	2,100	2,160	2,065	9,819	20,938,995
바이오니아 (064550)	14,650	160	1.1	14,590	14,900	14,570	66,018	971,610,045
티씨케이 (064760)	158,100	9100	6.11	151,900	160,000	146,000	96,327	14,884,150,700
포니링크 (064800)	983	16	1.65	964	994	964	236,071	231,476,750
케이프 (064820)	12,190	40	.33	12,160	12,360	11,860	798,836	9,589,324,850
에프앤가이드 (064850)	8,820	-30	-.34	8,860	8,880	8,700	14,103	124,224,890
지엔코 (065060)	970	-53	-5.18	1,030	1,080	963	3,202,644	3,229,067,477
탑엔지니어링 (065130)	3,560	-20	-.56	3,555	3,580	3,540	25,003	89,051,687
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	724	17	2.4	702	772	702	227,748	167,247,591
신성델타테크 (065350)	60,500	1300	2.2	59,700	62,100	59,500	227,193	13,815,747,800
위세아이텍 (065370)	7,290	280	3.99	7,100	7,310	7,060	42,742	309,627,105
에스아이리소스 (065420)	277	4	1.47	273	299	273	620,658	177,101,731
이루온 (065440)	1,669	30	1.83	1,644	1,672	1,628	120,179	198,919,248
빅텍 (065450)	3,915	-15	-.38	3,915	3,950	3,905	115,254	451,865,204
오리엔트정공 (065500)	3,010	115	3.97	2,875	3,080	2,875	1,252,029	3,752,155,145
휴비츠 (065510)	9,440	210	2.28	9,250	9,470	9,170	91,684	860,049,485
와이어블 (065530)	1,417	5	.35	1,412	1,428	1,402	57,259	80,637,261
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	4,430	-145	-3.17	4,685	4,685	4,360	76,434	339,442,525
안트로젠 (065660)	23,700	-650	-2.67	24,350	24,800	23,600	24,559	586,908,225
우주일렉트로 (065680)	42,050	1050	2.56	40,650	42,050	40,400	15,133	623,487,225
파커스 (065690)	1,062	-31	-2.84	1,093	1,093	1,021	43,330	46,177,911
서호전기 (065710)	42,950	550	1.3	42,350	43,200	42,350	9,667	414,076,075
CS (065770)	970	4	.41	970	987	969	32,534	31,759,343
웰크론 (065950)	2,030	5	.25	2,025	2,030	1,999	96,910	194,756,838
하츠 (066130)	4,855	50	1.04	4,775	4,855	4,775	25,212	121,758,430
큐에스아이 (066310)	7,980	290	3.77	7,840	8,150	7,760	113,918	913,880,005
체리부로 (066360)	812	-8	-.98	820	832	809	61,359	50,378,781
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,490	25	1.71	1,465	1,511	1,465	95,381	140,943,331
우수AMS (066590)	3,000	-20	-.66	3,030	3,095	2,970	91,338	273,260,645
국보디자인 (066620)	22,600	-50	-.22	22,500	22,950	22,500	8,285	187,683,150
디티씨 (066670)	3,075	30	.99	3,050	3,120	3,020	82,882	254,043,221
테라젠이텍스 (066700)	2,895	-5	-.17	2,895	2,915	2,830	44,733	128,942,735
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,330	40	1.75	2,270	2,365	2,260	43,462	100,150,142
손오공 (066910)	990	-19	-1.88	1,009	1,022	983	788,895	785,680,439
한성크린텍 (066980)	1,325	16	1.22	1,311	1,347	1,311	110,654	147,465,161
조이시티 (067000)	1,793	33	1.88	1,763	1,819	1,763	118,452	213,055,173
이씨에스 (067010)	2,705	5	.19	2,690	2,715	2,670	15,987	43,035,552
대화제약 (067080)	14,330	130	.92	14,240	14,420	14,150	35,438	506,550,200
SOOP (067160)	77,100	600	.78	77,000	77,700	76,600	42,591	3,279,765,800
오텍 (067170)	1,954	17	.88	1,935	1,969	1,928	80,095	156,745,397
멀티캠퍼스 (067280)	33,200	50	.15	33,100	33,400	33,100	3,959	131,642,700
JW신약 (067290)	1,507	21	1.41	1,486	1,518	1,484	135,141	203,424,468
하나마이크론 (067310)	20,000	1310	7.01	18,990	20,500	18,440	2,575,748	50,909,227,890
선바이오 (067370)	6,330	-50	-.78	6,380	6,400	6,320	2,415	15,371,150
아스트 (067390)	549	8	1.48	544	554	538	1,086,319	596,046,262
엔브이에이치코리아 (067570)	2,310	30	1.32	2,280	2,310	2,270	71,262	163,538,590
HLB생명과학 (067630)	3,480	35	1.02	3,445	3,567	3,445	224,939	785,055,040
로지시스 (067730)	3,040	10	.33	3,050	3,070	3,025	9,117	27,681,765
세진티에스 (067770)	2,350	-30	-1.26	2,355	2,380	2,345	17,812	42,006,700
와이엔텍 (067900)	6,660	0	0	6,660	6,710	6,630	29,720	198,016,680
이글루 (067920)	5,620	10	.18	5,610	5,650	5,570	39,904	223,671,610
도이치모터스 (067990)	4,825	10	.21	4,815	4,825	4,775	53,074	254,617,055
팬엔터테인먼트 (068050)	2,270	25	1.11	2,275	2,300	2,265	351,486	800,963,111
케이웨더 (068100)	2,885	-30	-1.03	2,915	2,980	2,885	15,300	44,660,500
다원시스 (068240)	5,480	-360	-6.16	5,820	5,880	5,480	600,457	3,377,470,865
일신바이오 (068330)	1,720	26	1.53	1,694	1,741	1,686	300,066	514,478,615
셀트리온제약 (068760)	53,600	100	.19	53,800	54,200	53,300	55,174	2,964,482,800
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,430	0	0	7,430	7,460	7,360	34,199	252,751,320
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,770	470	3.29	14,400	14,850	14,280	115,115	1,671,956,145
누리플랜 (069140)	2,720	0	0	2,690	2,775	2,660	150,939	409,078,266
유아이디 (069330)	1,231	31	2.58	1,202	1,235	1,199	123,662	149,914,032
엔텔스 (069410)	4,985	0	0	4,960	5,050	4,930	29,500	146,353,927
에스텍 (069510)	14,770	170	1.16	14,600	14,930	14,580	12,155	179,832,070
빛과전자 (069540)	827	-20	-2.36	847	851	825	520,679	434,888,005
엑시온그룹 (069920)	1,699	1	.06	1,700	1,868	1,615	1,135,720	1,962,682,048
엑스큐어 (070300)	1,633	-21	-1.27	1,625	1,760	1,596	343,934	559,881,011
한솔인티큐브 (070590)	1,898	-11	-.58	1,912	1,958	1,887	47,062	90,357,076
인피니트헬스케어 (071200)	6,290	160	2.61	6,200	7,070	6,130	1,136,312	7,442,299,920
로체시스템즈 (071280)	13,420	430	3.31	13,000	13,480	12,910	91,124	1,210,828,800
에이테크솔루션 (071670)	6,140	40	.66	6,170	6,170	6,000	37,255	227,151,165
캐스텍코리아 (071850)	1,648	17	1.04	1,631	1,685	1,631	3,044	5,040,366
중앙백신 (072020)	9,900	0	0	9,900	9,910	9,850	6,706	66,218,710
우리산업홀딩스 (072470)	3,185	-50	-1.55	3,235	3,235	3,175	28,197	89,973,560
율호 (072770)	1,385	-47	-3.28	1,433	1,460	1,354	1,161,170	1,638,289,235
메가스터디 (072870)	11,340	0	0	11,340	11,370	11,300	15,562	176,301,680
빛샘전자 (072950)	5,110	60	1.19	5,050	5,180	5,050	32,030	164,004,585
에이치시티 (072990)	11,680	-50	-.43	11,850	11,880	11,560	27,816	325,428,500
케이에스피 (073010)	6,440	-150	-2.28	6,560	6,640	6,340	1,068,418	6,869,250,910
엘엠에스 (073110)	6,280	50	.8	6,390	6,400	6,240	5,672	35,647,240
듀오백 (073190)	1,880	-27	-1.42	1,900	1,950	1,831	93,329	176,548,596
이노와이어리스 (073490)	21,750	-50	-.23	21,850	22,100	21,400	20,761	452,936,675
에프알텍 (073540)	2,600	-75	-2.8	2,675	2,675	2,550	61,328	160,237,715
우리손에프앤지 (073560)	1,552	-4	-.26	1,550	1,571	1,544	129,429	200,416,494
리튬포어스 (073570)	1,259	-27	-2.1	1,260	1,287	1,252	438,158	553,315,970
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,008	10	1	1,002	1,014	997	100,643	101,126,430
원익QnC (074600)	22,850	950	4.34	22,400	23,300	21,800	585,198	13,330,766,300
플랜티넷 (075130)	2,970	20	.68	2,950	2,975	2,915	84,048	248,289,475
동국알앤에스 (075970)	2,350	5	.21	2,345	2,355	2,340	35,425	83,145,050
웰크론한텍 (076080)	1,562	-17	-1.08	1,579	1,580	1,552	39,534	61,820,594
해성옵틱스 (076610)	569	8	1.43	561	569	550	320,558	179,501,510
덕산하이메탈 (077360)	6,350	660	11.6	5,910	6,670	5,860	11,914,233	75,565,386,390
LS증권 (078020)	5,520	120	2.22	5,460	5,530	5,400	99,494	545,192,660
유비쿼스홀딩스 (078070)	10,790	570	5.58	10,220	10,820	10,190	135,157	1,419,103,235
국일제지 (078130)	470	-1	-.21	470	475	469	715,670	337,150,833
대봉엘에스 (078140)	13,500	60	.45	13,600	13,600	13,420	21,196	286,352,840
HB테크놀러지 (078150)	2,095	40	1.95	2,070	2,125	2,020	1,586,390	3,323,069,438
메디포스트 (078160)	13,590	-90	-.66	13,650	13,820	13,350	81,467	1,103,910,880
컴투스 (078340)	40,450	-400	-.98	41,200	42,200	39,400	109,067	4,456,603,025
한양디지텍 (078350)	14,680	680	4.86	14,140	14,800	13,950	658,038	9,553,715,440
휴림에이텍 (078590)	521	1	.19	520	540	510	737,328	384,898,180
대주전자재료 (078600)	70,900	1200	1.72	70,100	70,900	69,200	74,171	5,199,015,350
엔에스이엔엠 (078860)	1,330	-35	-2.56	1,364	1,366	1,330	35,214	47,104,303
가온그룹 (078890)	3,695	100	2.78	3,595	3,695	3,575	110,352	400,560,675
와토스코리아 (079000)	6,060	150	2.54	5,910	6,060	5,890	35,962	215,331,920
한창산업 (079170)	7,650	80	1.06	7,570	7,670	7,550	10,671	81,287,770
케스피온 (079190)	479	7	1.48	472	481	463	94,537	44,609,777
제우스 (079370)	15,600	1720	12.39	14,400	15,840	14,290	1,756,124	26,507,307,345
서산 (079650)	1,647	14	.86	1,634	1,649	1,633	3,549	5,804,365
디이엔티 (079810)	6,330	50	.8	6,280	6,380	6,200	106,339	671,491,805
가비아 (079940)	29,650	0	0	29,700	29,700	28,700	43,231	1,260,025,600
인베니아 (079950)	665	-19	-2.78	684	695	641	92,074	61,361,453
동양이엔피 (079960)	22,650	100	.44	22,550	22,850	22,450	21,886	494,688,525
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	6,350	80	1.28	6,270	6,380	6,270	12,015	75,940,240
모두투어 (080160)	13,610	240	1.8	13,500	13,700	13,390	208,225	2,823,167,000
제주반도체 (080220)	19,130	120	.63	19,230	19,450	18,810	1,424,453	27,375,017,855
모다이노칩 (080420)	2,160	15	.7	2,140	2,190	2,130	7,126	15,357,410
성창오토텍 (080470)	4,685	115	2.52	4,650	4,900	4,650	54,649	260,107,162
오디텍 (080520)	3,300	70	2.17	3,230	3,390	3,230	23,217	76,315,829
코디 (080530)	1,269	-2	-.16	1,292	1,307	1,268	56,725	72,679,615
오킨스전자 (080580)	9,140	1030	12.7	8,110	9,620	7,910	1,709,121	15,361,070,570
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,160	-20	-.63	3,165	3,190	3,150	68,197	215,839,237
쎄크 (081180)	9,840	450	4.79	9,650	9,940	9,630	111,836	1,093,400,420
성우전자 (081580)	2,680	75	2.88	2,630	2,765	2,615	159,423	424,598,574
옵트론텍 (082210)	2,030	30	1.5	2,000	2,055	1,995	92,708	187,835,857
젬백스 (082270)	50,700	-800	-1.55	51,700	52,400	50,300	113,857	5,809,260,550
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,200	-110	-1.5	7,380	7,390	7,160	357,245	2,583,673,615
우리바이오 (082850)	2,435	50	2.1	2,395	2,445	2,390	401,818	974,001,954
비츠로셀 (082920)	28,950	-200	-.69	29,100	29,900	28,400	188,566	5,408,718,150
엘오티베큠 (083310)	13,710	960	7.53	12,940	13,900	12,790	430,020	5,836,723,820
GST (083450)	22,650	500	2.26	22,450	23,150	21,800	435,702	9,884,612,150
이엠앤아이 (083470)	1,041	36	3.58	1,005	1,079	1,001	623,615	653,395,218
에프엔에스테크 (083500)	13,480	890	7.07	12,610	13,740	12,500	171,167	2,282,978,800
케이엠 (083550)	3,195	0	0	3,160	3,195	3,160	4,706	14,953,498
인콘 (083640)	323	2	.62	321	326	321	205,916	66,470,550
비에이치아이 (083650)	46,950	350	.75	47,000	47,650	45,650	756,440	35,193,971,425
CSA 코스믹 (083660)	778	-7	-.89	784	798	764	832,107	645,478,933
CG인바이츠 (083790)	1,808	-7	-.39	1,805	1,840	1,789	81,765	147,499,261
아바코 (083930)	15,570	330	2.17	15,230	15,750	15,070	147,573	2,297,151,605
휴온스글로벌 (084110)	44,150	150	.34	44,000	44,450	43,600	32,235	1,415,243,000
수성웹툰 (084180)	3,835	20	.52	3,820	3,835	3,750	55,344	210,164,895
유진테크 (084370)	62,200	400	.65	60,500	64,700	59,500	340,381	21,354,596,250
유비온 (084440)	1,076	-4	-.37	1,080	1,080	1,064	22,103	23,637,055
랩지노믹스 (084650)	2,425	-15	-.61	2,450	2,460	2,405	771,302	1,871,840,430
팅크웨어 (084730)	8,150	20	.25	8,160	8,160	8,090	12,478	101,464,215
아이티엠반도체 (084850)	12,420	290	2.39	12,100	12,440	12,000	40,663	498,348,220
헬릭스미스 (084990)	6,440	690	12	5,750	7,010	5,650	2,251,961	14,542,247,905
차바이오텍 (085660)	11,150	-280	-2.45	11,490	11,520	11,090	367,711	4,118,563,180
뉴프렉스 (085670)	5,770	230	4.15	5,590	5,880	5,510	556,811	3,168,944,965
알티캐스트 (085810)	620	0	0	620	633	611	144,789	89,835,542
네오티스 (085910)	3,190	35	1.11	3,155	3,200	3,145	16,703	53,170,825
바이오톡스텍 (086040)	3,250	35	1.09	3,215	3,290	3,215	34,515	112,622,235
진바이오텍 (086060)	4,385	-10	-.23	4,450	4,450	4,350	50,239	219,765,098
유니테스트 (086390)	21,100	450	2.18	20,650	21,600	20,450	407,466	8,587,600,175
동국제약 (086450)	18,910	-780	-3.96	19,690	19,740	18,290	639,269	11,984,140,690
에코프로 (086520)	50,600	850	1.71	50,000	50,600	49,350	458,044	22,941,079,275
비엠티 (086670)	11,940	-110	-.91	11,930	12,150	11,900	22,413	267,887,830
선진뷰티사이언스 (086710)	11,490	490	4.45	11,660	11,670	11,300	100,168	1,148,598,565
바이오솔루션 (086820)	8,770	20	.23	8,970	8,970	8,610	35,447	309,425,790
이수앱지스 (086890)	5,570	50	.91	5,580	5,590	5,500	92,445	512,829,770
메디톡스 (086900)	122,500	-700	-.57	124,000	124,000	122,000	33,073	4,048,712,400
MDS테크 (086960)	1,443	30	2.12	1,420	1,450	1,406	1,259,040	1,809,258,426
쇼박스 (086980)	2,780	5	.18	2,775	2,795	2,765	101,250	281,489,421
펩트론 (087010)	289,500	0	0	293,500	296,000	284,500	142,024	41,021,905,250
모바일어플라이언스 (087260)	2,190	-15	-.68	2,215	2,245	2,190	223,610	495,799,139
픽셀플러스 (087600)	6,670	10	.15	6,660	6,670	6,580	9,629	63,735,610
동아엘텍 (088130)	4,165	120	2.97	4,010	4,195	4,010	112,968	465,300,756
쏘닉스 (088280)	2,425	90	3.85	2,310	2,445	2,290	106,222	254,230,161
이원컴포텍 (088290)	1,050	11	1.06	1,049	1,070	1,047	22,328	23,602,413
유라클 (088340)	17,070	80	.47	16,910	17,200	16,870	31,139	530,337,795
이녹스 (088390)	11,080	-130	-1.16	11,210	11,210	10,950	33,955	374,817,445
에이스테크 (088800)	2,155	5	.23	2,160	2,165	2,050	33,355	71,439,731
동우팜투테이블 (088910)	2,160	10	.47	2,150	2,190	2,135	65,066	141,081,965
켐트로닉스 (089010)	32,500	550	1.72	33,100	33,250	31,550	709,351	23,029,986,675
테크윙 (089030)	51,700	2700	5.51	49,550	53,400	48,450	2,501,925	129,650,854,325
넥스턴바이오 (089140)	2,395	20	.84	2,385	2,450	2,370	59,008	141,830,460
케이씨티 (089150)	4,065	80	2.01	4,000	4,070	4,000	116,159	468,926,717
THE E&M (089230)	1,267	77	6.47	1,228	1,310	1,170	202,552	251,857,998
KT나스미디어 (089600)	14,690	130	.89	14,600	14,700	14,520	6,773	99,081,160
제이티 (089790)	4,475	180	4.19	4,375	4,505	4,270	263,210	1,166,394,864
유비벨록스 (089850)	6,200	70	1.14	6,160	6,310	6,120	295,167	1,831,445,630
코세스 (089890)	14,300	-100	-.69	14,400	14,600	13,970	227,298	3,273,064,865
브이엠 (089970)	17,030	410	2.47	16,620	17,480	16,100	732,411	12,456,979,755
상아프론테크 (089980)	18,500	340	1.87	18,180	18,770	18,170	96,214	1,781,389,140
아이윈 (090150)	816	18	2.26	791	820	788	295,082	238,066,668
로보스타 (090360)	44,000	10000	29.41	38,050	44,200	37,800	4,758,092	196,523,625,025
덕신이피씨 (090410)	1,446	9	.63	1,432	1,449	1,432	78,796	113,570,508
제이스텍 (090470)	3,630	15	.41	3,700	3,735	3,620	37,449	137,767,080
휴림로봇 (090710)	3,530	170	5.06	3,455	3,635	3,425	30,410,788	107,577,049,803
현대이지웰 (090850)	6,200	-20	-.32	6,190	6,250	6,120	56,448	349,804,790
이엠텍 (091120)	9,920	70	.71	9,760	10,050	9,680	48,270	478,562,580
S&K폴리텍 (091340)	2,470	25	1.02	2,430	2,480	2,430	25,013	61,487,205
한울소재과학 (091440)	2,745	95	3.58	2,670	2,945	2,650	961,775	2,717,439,813
상신이디피 (091580)	10,430	470	4.72	9,960	10,460	9,950	114,009	1,166,832,450
남화토건 (091590)	4,050	10	.25	4,000	4,055	3,990	12,271	49,381,785
파트론 (091700)	6,650	40	.61	6,620	6,650	6,600	121,271	804,267,735
나노캠텍 (091970)	603	-23	-3.67	626	626	602	38,774	23,641,198
아미코젠 (092040)	3,910	55	1.43	3,885	3,925	3,820	179,408	696,272,289
디엔에프 (092070)	15,100	470	3.21	14,880	15,280	14,400	78,604	1,175,859,470
이크레더블 (092130)	16,930	-60	-.35	16,990	17,070	16,820	20,630	348,528,925
서울바이오시스 (092190)	2,735	-5	-.18	2,760	2,760	2,720	20,151	55,032,085
현우산업 (092300)	3,045	45	1.5	3,015	3,110	2,995	191,225	587,415,552
한라IMS (092460)	15,760	-480	-2.96	16,190	16,260	15,600	433,762	6,867,313,365
앤씨앤 (092600)	599	-4	-.66	611	611	596	11,258	6,749,714
네오팜 (092730)	18,450	-200	-1.07	18,900	19,190	18,230	258,924	4,799,920,435
엑시콘 (092870)	17,480	3240	22.75	14,280	18,290	14,180	3,426,762	58,673,995,260
빅솔론 (093190)	5,700	-70	-1.21	5,720	5,810	5,680	14,830	84,787,390
케이아이엔엑스 (093320)	92,900	1000	1.09	91,900	93,000	91,900	13,039	1,207,976,202
풍강 (093380)	3,020	75	2.55	2,940	3,025	2,910	15,343	45,868,300
매커스 (093520)	22,200	-350	-1.55	22,800	22,900	22,050	149,585	3,337,288,700
케이알엠 (093640)	4,090	35	.86	4,060	4,180	4,040	39,316	161,133,418
서원인텍 (093920)	5,570	20	.36	5,540	5,600	5,540	11,247	62,570,940
동운아나텍 (094170)	18,260	60	.33	18,180	18,360	18,100	64,035	1,168,345,260
칩스앤미디어 (094360)	17,180	660	4	16,570	17,290	16,460	236,130	4,022,611,210
갤럭시아머니트리 (094480)	10,740	160	1.51	10,640	10,840	10,630	329,676	3,533,325,165
일진파워 (094820)	10,220	-30	-.29	10,340	10,340	10,180	33,629	344,267,150
슈프리마에이치큐 (094840)	6,950	150	2.21	6,810	6,950	6,800	27,816	191,900,005
참좋은여행 (094850)	7,520	280	3.87	7,320	7,620	7,280	436,404	3,268,431,910
네오리진 (094860)	1,021	3	.29	1,008	1,034	1,007	28,017	28,581,047
푸른기술 (094940)	8,570	-60	-.7	8,670	8,860	8,540	470,547	4,091,131,580
제이엠티 (094970)	2,915	15	.52	2,910	2,945	2,870	170,230	495,028,590
이엠코리아 (095190)	2,020	-5	-.25	2,010	2,035	1,994	127,903	257,455,198
웨이브일렉트로 (095270)	6,210	110	1.8	6,200	6,500	6,110	181,270	1,138,932,345
ISC (095340)	74,800	1100	1.49	74,200	76,700	72,100	267,952	20,149,842,950
미래나노텍 (095500)	9,800	130	1.34	9,680	9,910	9,650	104,091	1,017,588,280
테스 (095610)	42,950	1450	3.49	41,750	43,850	40,850	443,561	18,970,329,075
네오위즈 (095660)	27,450	-1150	-4.02	28,250	28,550	26,850	254,055	6,941,474,650
제넥신 (095700)	5,410	70	1.31	5,340	5,440	5,310	130,412	701,729,745
에스에너지 (095910)	1,750	53	3.12	1,697	1,764	1,688	262,790	457,708,307
크레버스 (096240)	13,000	-20	-.15	13,030	13,140	12,940	21,333	277,489,295
와이즈넛 (096250)	16,320	1030	6.74	16,230	16,760	15,850	294,678	4,765,199,830
대창솔루션 (096350)	474	-8	-1.66	483	488	471	3,015,788	1,440,878,390
씨젠 (096530)	26,000	50	.19	26,000	26,100	25,750	111,766	2,897,242,725
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	690	9	1.32	679	704	652	306,091	209,065,341
에이루트 (096690)	1,700	2	.12	1,695	1,720	1,685	8,632	14,642,553
엘디티 (096870)	3,030	-170	-5.31	3,200	3,200	3,005	19,331	59,552,515
에코볼트 (097780)	972	12	1.25	990	990	961	23,955	23,338,715
윈팩 (097800)	567	21	3.85	549	572	534	2,222,363	1,237,406,498
효성오앤비 (097870)	6,370	30	.47	6,420	6,420	6,320	8,876	56,444,470
한텍 (098070)	48,250	-1250	-2.53	50,000	51,000	48,200	238,369	11,753,284,025
마이크로컨텍솔 (098120)	20,400	1240	6.47	19,210	20,750	19,100	116,035	2,326,912,665
고영 (098460)	15,570	370	2.43	15,400	15,700	15,350	777,130	12,096,450,825
에스티오 (098660)	2,015	15	.75	2,000	2,040	1,990	8,269	16,568,081
아이센스 (099190)	19,990	1420	7.65	18,640	20,050	18,610	476,289	9,372,198,380
SDN (099220)	1,314	0	0	1,314	1,319	1,298	295,811	387,655,463
쎄트렉아이 (099320)	63,500	-100	-.16	64,300	64,900	62,500	117,543	7,481,178,450
브레인즈컴퍼니 (099390)	5,660	60	1.07	5,610	6,010	5,500	40,482	230,106,155
동방선기 (099410)	5,760	-120	-2.04	5,880	5,900	5,630	883,714	5,067,000,145
바이오플러스 (099430)	7,130	330	4.85	6,850	7,220	6,780	1,668,933	11,711,610,905
스맥 (099440)	4,250	35	.83	4,280	4,320	4,150	2,160,534	9,122,016,495
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,830	-80	-.47	16,900	16,990	16,660	8,369	140,644,890
인지소프트 (100030)	18,840	-20	-.11	18,900	18,940	18,670	5,446	102,511,360
뷰웍스 (100120)	20,600	400	1.98	20,200	20,650	20,200	23,295	476,821,050
동국S&C (100130)	2,480	35	1.43	2,445	2,480	2,430	49,033	120,201,465
머큐리 (100590)	3,250	40	1.25	3,235	3,250	3,205	35,438	114,609,965
서암기계공업 (100660)	4,000	40	1.01	4,000	4,045	3,955	150,278	600,112,443
세운메디칼 (100700)	2,570	10	.39	2,570	2,575	2,555	55,011	140,869,739
미래에셋벤처투자 (100790)	7,650	170	2.27	7,550	7,740	7,440	323,114	2,464,293,835
KS인더스트리 (101000)	1,906	-134	-6.57	2,010	2,015	1,906	904,421	1,754,441,373
월덱스 (101160)	24,500	200	.82	24,450	25,100	23,850	228,244	5,635,136,675
우림피티에스 (101170)	5,340	50	.95	5,290	5,460	5,290	106,908	574,792,990
씨큐브 (101240)	4,900	150	3.16	4,770	4,950	4,750	162,878	791,348,196
모베이스 (101330)	3,345	50	1.52	3,305	3,360	3,295	87,068	290,779,587
에코앤드림 (101360)	20,950	300	1.45	20,650	21,000	20,450	64,951	1,345,815,725
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	334	3	.91	332	337	330	134,807	45,047,235
에스앤에스텍 (101490)	54,000	1200	2.27	53,400	54,800	52,400	216,642	11,708,463,100
하이드로리튬 (101670)	2,480	-10	-.4	2,505	2,510	2,410	1,131,993	2,774,545,821
한국정밀기계 (101680)	2,545	-80	-3.05	2,625	2,625	2,540	168,814	432,323,662
위메이드맥스 (101730)	7,080	180	2.61	6,940	7,090	6,870	41,339	290,063,230
인화정공 (101930)	55,000	2100	3.97	53,900	55,200	53,500	11,732	640,936,350
우양에이치씨 (101970)	18,070	160	.89	18,200	18,200	17,000	51,447	905,347,880
어보브반도체 (102120)	12,600	270	2.19	12,360	12,820	12,210	311,401	3,924,159,490
케이옥션 (102370)	4,550	-15	-.33	4,600	4,600	4,500	134,014	607,154,038
이엔에프테크놀로지 (102710)	51,900	2150	4.32	50,800	53,000	49,950	270,756	14,019,379,050
코오롱생명과학 (102940)	33,550	-50	-.15	33,600	34,050	33,100	14,603	488,077,375
에스앤더블류 (103230)	4,630	-140	-2.94	4,770	4,770	4,600	119,948	556,265,841
우양 (103840)	4,660	-90	-1.89	4,750	4,785	4,620	655,115	3,068,990,255
대성파인텍 (104040)	1,004	3	.3	1,001	1,010	986	526,566	525,840,444
NHN벅스 (104200)	3,230	-20	-.62	3,250	3,250	3,190	65,042	208,730,942
디와이피엔에프 (104460)	16,100	170	1.07	15,950	16,140	15,870	27,345	438,105,090
티케이케미칼 (104480)	1,765	19	1.09	1,746	1,769	1,735	110,097	193,498,957
코렌텍 (104540)	5,640	340	6.42	5,300	6,260	5,280	749,038	4,323,388,040
노랑풍선 (104620)	6,700	150	2.29	6,630	6,800	6,520	1,364,736	9,067,313,255
원익머트리얼즈 (104830)	28,850	2150	8.05	26,950	29,650	26,550	495,331	14,254,032,275
케이엔더블유 (105330)	4,560	265	6.17	4,295	4,680	4,275	192,742	873,969,262
엣지파운드리 (105550)	2,370	-80	-3.27	2,410	2,430	2,345	650,887	1,546,592,302
디케이락 (105740)	9,850	80	.82	9,720	9,930	9,630	184,298	1,800,450,295
포스뱅크 (105760)	6,160	40	.65	6,160	6,190	6,110	26,387	162,166,025
케이이엠텍 (106080)	1,704	-24	-1.39	1,729	1,729	1,668	78,832	133,408,273
하이텍팜 (106190)	13,310	-140	-1.04	13,450	13,650	13,150	31,413	420,211,830
파인테크닉스 (106240)	1,152	61	5.59	1,091	1,172	1,081	132,709	149,429,078
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	26,150	700	2.75	25,200	26,350	25,000	57,628	1,483,345,300
한중엔시에스 (107640)	37,200	150	.4	37,100	38,000	36,900	69,136	2,585,798,850
톱텍 (108230)	4,850	95	2	4,760	4,870	4,735	150,432	726,439,340
대양전기공업 (108380)	27,100	-200	-.73	27,350	27,550	26,750	99,637	2,696,102,500
로보티즈 (108490)	112,100	12100	12.1	103,300	118,400	103,000	5,034,116	567,922,582,700
셀바스AI (108860)	14,040	360	2.63	13,730	14,150	13,730	152,679	2,128,557,785
옵티시스 (109080)	9,410	370	4.09	9,040	9,700	9,040	69,117	648,886,475
에스와이 (109610)	3,375	0	0	3,380	3,385	3,360	93,065	313,682,916
씨싸이트 (109670)	6,780	-20	-.29	6,950	6,950	6,780	6,852	46,661,980
디에스케이 (109740)	8,850	210	2.43	8,640	9,100	8,550	172,689	1,535,936,855
진매트릭스 (109820)	3,130	-60	-1.88	3,685	3,835	2,950	19,344,401	67,466,348,436
동일금속 (109860)	8,220	40	.49	8,180	8,310	8,160	471	3,859,350
앱토크롬 (109960)	369	-11	-2.89	383	384	367	756,192	282,260,838
전진바이오팜 (110020)	2,995	-50	-1.64	3,015	3,065	2,890	73,661	218,978,183
크리스에프앤씨 (110790)	4,355	-105	-2.35	4,465	4,470	4,335	51,948	227,229,792
디아이티 (110990)	14,420	500	3.59	14,000	14,810	13,950	289,951	4,200,822,910
남화산업 (111710)	4,810	5	.1	4,820	4,820	4,800	1,306	6,277,055
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,900	950	3.4	28,050	29,200	27,850	186,185	5,311,376,925
와이씨켐 (112290)	22,850	1150	5.3	22,750	23,150	22,200	182,408	4,143,896,500
디젠스 (113810)	796	18	2.31	794	810	762	262,020	207,234,066
강원에너지 (114190)	10,960	-240	-2.14	11,200	11,350	10,850	336,439	3,705,261,335
그린생명과학 (114450)	2,755	-5	-.18	2,785	2,790	2,700	226,375	620,829,030
폴라리스우노 (114630)	502	-1	-.2	502	505	495	125,457	62,647,156
한솔아이원스 (114810)	12,720	980	8.35	11,850	12,990	11,570	1,016,049	12,809,818,175
아이패밀리에스씨 (114840)	22,900	250	1.1	23,200	23,250	22,450	73,710	1,676,675,700
휴맥스 (115160)	996	5	.5	1,000	1,003	990	34,853	34,639,082
큐리언트 (115180)	13,500	900	7.14	12,800	13,500	12,620	232,223	3,032,366,860
인포바인 (115310)	71,400	-1500	-2.06	73,500	73,500	70,700	16,661	1,195,219,800
우리넷 (115440)	6,950	220	3.27	6,800	7,030	6,750	382,880	2,659,057,985
HLB테라퓨틱스 (115450)	3,450	-20	-.58	3,515	3,690	3,445	477,533	1,680,949,521
씨유메디칼 (115480)	630	16	2.61	614	633	614	45,712	28,673,171
케이씨에스 (115500)	10,680	570	5.64	10,510	11,290	10,300	1,245,472	13,471,554,250
씨엔플러스 (115530)	420	-8	-1.87	415	433	410	188,988	78,742,486
스타플렉스 (115570)	3,205	70	2.23	3,135	3,220	3,115	22,457	71,134,975
이미지스 (115610)	1,295	-94	-6.77	1,412	1,670	1,247	19,030,745	27,130,830,199
알파칩스 (117670)	6,480	20	.31	6,450	6,480	6,330	6,676	42,670,080
티로보틱스 (117730)	12,210	540	4.63	12,000	12,330	11,950	247,427	3,003,533,090
모트렉스 (118990)	9,130	40	.44	9,120	9,160	9,050	119,256	1,083,464,680
포메탈 (119500)	3,140	40	1.29	3,085	3,150	3,085	62,307	194,979,285
인터로조 (119610)	19,230	50	.26	19,210	19,510	19,070	27,914	536,387,150
아이텍 (119830)	6,510	130	2.04	6,450	6,600	6,330	252,562	1,638,542,345
지엔씨에너지 (119850)	34,000	150	.44	34,500	34,900	33,550	142,614	4,867,999,150
대정화금 (120240)	13,040	80	.62	13,010	13,050	12,970	7,988	103,857,720
골프존홀딩스 (121440)	5,660	0	0	5,660	5,760	5,650	117,280	668,113,595
나노신소재 (121600)	49,800	700	1.43	49,300	49,950	48,750	79,081	3,904,738,625
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	658	6	.92	653	661	644	448,583	292,448,616
에스디시스템 (121890)	1,567	-15	-.95	1,582	1,582	1,503	33,996	53,057,675
제노레이 (122310)	5,250	40	.77	5,200	5,270	5,190	14,037	73,105,390
삼기 (122350)	1,389	15	1.09	1,374	1,400	1,345	74,780	103,092,157
KX (122450)	4,150	35	.85	4,150	4,165	4,100	51,727	213,790,616
예스티 (122640)	20,650	550	2.74	20,350	21,050	19,510	226,974	4,651,213,425
서진오토모티브 (122690)	1,896	7	.37	1,889	1,916	1,885	8,607	16,294,723
와이지엔터테인먼트 (122870)	99,100	1300	1.33	98,800	99,800	98,000	123,136	12,145,207,750
와이솔 (122990)	6,000	-20	-.33	6,000	6,040	5,940	49,921	299,460,010
아이윈플러스 (123010)	1,025	236	29.91	804	1,025	791	8,635,447	8,535,023,077
엠에스오토텍 (123040)	2,425	25	1.04	2,400	2,430	2,390	56,042	134,983,760
제닉 (123330)	27,200	600	2.26	27,700	28,350	27,150	83,688	2,323,134,225
코리아에프티 (123410)	7,050	250	3.68	6,840	7,050	6,800	423,117	2,930,012,365
위메이드플레이 (123420)	10,300	340	3.41	9,920	10,470	9,920	100,383	1,028,828,665
이엠넷 (123570)	2,340	15	.65	2,330	2,390	2,325	38,712	90,956,686
알톤 (123750)	1,639	-27	-1.62	1,651	1,666	1,547	41,426	67,458,341
뉴온 (123840)	1,161	-5	-.43	1,180	1,180	1,144	16,772	19,515,984
아나패스 (123860)	20,350	-50	-.25	20,400	20,700	20,150	31,002	633,854,550
아이티센글로벌 (124500)	17,500	-140	-.79	17,500	17,630	17,260	175,644	3,055,599,275
태웅로직스 (124560)	3,170	25	.79	3,165	3,170	3,135	286,841	903,949,983
티씨머티리얼즈 (125020)	4,620	15	.33	4,615	4,675	4,565	159,537	736,543,805
아모그린텍 (125210)	7,300	270	3.84	7,030	7,310	7,030	122,406	885,314,660
한라캐스트 (125490)	7,330	-280	-3.68	7,760	7,900	7,030	10,060,864	75,250,841,525
비나텍 (126340)	55,400	5300	10.58	51,800	57,200	51,300	322,683	17,829,132,050
BGF에코머티리얼즈 (126600)	3,020	40	1.34	2,990	3,020	2,955	47,841	143,243,460
화신정공 (126640)	1,304	0	0	1,304	1,305	1,290	52,289	67,885,869
하이비젼시스템 (126700)	15,620	320	2.09	15,450	15,750	15,250	55,607	866,437,010
코칩 (126730)	17,360	360	2.12	17,000	17,360	16,450	384,814	6,523,403,250
제이엔케이글로벌 (126880)	4,435	-20	-.45	4,495	4,495	4,420	123,982	551,866,472
제이에스링크 (127120)	19,900	830	4.35	19,570	20,400	18,790	708,381	12,398,250,555
아시아경제 (127710)	1,094	2	.18	1,083	1,094	1,078	15,087	16,358,427
화인써키트 (127980)	6,590	20	.3	6,570	6,700	6,500	42,830	282,867,975
에코캡 (128540)	1,904	23	1.22	1,881	1,909	1,881	134,974	255,969,866
피제이메탈 (128660)	2,910	65	2.28	2,845	2,935	2,830	189,801	547,086,335
앱코 (129890)	1,086	-10	-.91	1,085	1,096	1,075	791,924	860,104,455
대성하이텍 (129920)	4,355	-35	-.8	4,390	4,420	4,320	27,945	121,527,775
GH신소재 (130500)	2,740	15	.55	2,730	2,765	2,725	36,125	99,038,195
나이스디앤비 (130580)	5,750	10	.17	5,700	5,800	5,690	11,012	63,402,960
티피씨글로벌 (130740)	2,095	-10	-.48	2,310	2,380	2,090	1,293,804	2,833,166,964
옵투스제약 (131030)	8,080	70	.87	8,030	8,120	7,930	72,450	581,306,700
시큐브 (131090)	4,085	-5	-.12	4,110	4,120	4,045	13,077	53,248,715
티엔엔터테인먼트 (131100)	1,640	37	2.31	1,590	1,641	1,590	25,496	41,238,771
딜리 (131180)	983	3	.31	970	988	970	4,596	4,519,133
대한과학 (131220)	4,900	30	.62	4,870	4,930	4,840	8,023	39,154,963
티에스이 (131290)	46,450	1300	2.88	45,700	47,350	44,500	89,844	4,167,789,325
알서포트 (131370)	2,975	55	1.88	2,940	2,980	2,920	68,248	201,661,614
이브이첨단소재 (131400)	2,045	5	.25	2,040	2,075	2,030	477,143	977,368,997
파인텍 (131760)	967	113	13.23	854	1,026	854	8,442,741	8,229,302,478
두산테스나 (131970)	40,250	1300	3.34	39,300	41,300	38,500	577,539	23,210,906,400
메가엠디 (133750)	2,005	7	.35	1,997	2,010	1,996	24,030	48,147,964
이퓨쳐 (134060)	4,410	-80	-1.78	4,460	4,470	4,350	17,832	79,451,740
탑코미디어 (134580)	2,930	205	7.52	2,725	3,155	2,670	9,432,094	28,291,955,620
원일티엔아이 (136150)	24,500	-800	-3.16	25,050	25,050	24,200	99,521	2,438,624,550
아셈스 (136410)	11,560	360	3.21	11,000	11,850	11,000	149,928	1,732,672,995
하림 (136480)	3,045	5	.16	3,045	3,055	3,035	278,441	848,562,845
윈스테크넷 (136540)	12,640	160	1.28	12,530	12,690	12,440	8,208	102,775,230
나래나노텍 (137080)	3,365	-10	-.3	3,380	3,400	3,335	10,499	35,226,701
피엔티 (137400)	38,150	500	1.33	37,900	38,350	37,250	179,869	6,794,629,450
넥스트아이 (137940)	359	5	1.41	354	364	354	160,847	57,807,150
제이씨케미칼 (137950)	3,590	10	.28	3,590	3,615	3,540	39,797	141,983,460
신진에스엠 (138070)	2,240	-20	-.88	2,260	2,285	2,240	22,958	51,822,050
오이솔루션 (138080)	10,930	-10	-.09	10,990	11,050	10,820	14,700	160,482,620
협진 (138360)	802	16	2.04	786	816	780	153,391	122,856,763
나이벡 (138610)	25,750	550	2.18	25,650	26,250	25,100	71,804	1,838,609,000
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,330	-30	-1.27	2,365	2,390	2,320	26,077	61,311,340
서플러스글로벌 (140070)	2,590	85	3.39	2,565	2,600	2,520	431,097	1,110,891,865
메지온 (140410)	58,600	200	.34	59,300	60,800	57,600	107,312	6,358,132,700
카티스 (140430)	2,285	20	.88	2,265	2,310	2,255	41,105	93,978,450
대창스틸 (140520)	2,220	0	0	2,205	2,225	2,200	29,985	66,162,400
알에스오토메이션 (140670)	14,700	340	2.37	14,940	14,940	14,580	99,164	1,460,072,595
파크시스템스 (140860)	269,500	16000	6.31	255,000	273,000	252,500	71,680	19,073,644,500
비아트론 (141000)	8,720	350	4.18	8,400	8,800	8,370	66,421	574,375,015
리가켐바이오 (141080)	147,700	600	.41	148,700	152,100	145,200	266,845	39,600,612,700
유니트론텍 (142210)	6,580	150	2.33	6,530	6,650	6,460	314,379	2,065,600,155
녹십자엠에스 (142280)	4,145	60	1.47	4,085	4,150	4,060	44,292	182,433,350
모아라이프플러스 (142760)	1,568	37	2.42	1,549	1,600	1,494	250,093	386,497,868
아이디스 (143160)	18,070	90	.5	17,840	18,400	17,840	8,034	144,935,280
사람인 (143240)	14,260	50	.35	14,200	14,420	14,200	18,007	257,146,130
영우디에스피 (143540)	772	-11	-1.4	783	804	765	232,081	181,186,782
지씨셀 (144510)	19,960	-90	-.45	20,000	20,200	19,910	24,127	482,661,305
뉴파워프라즈마 (144960)	5,560	150	2.77	5,420	5,610	5,400	349,809	1,930,304,255
휴젤 (145020)	313,000	7000	2.29	308,000	313,000	304,500	69,812	21,596,445,500
노브랜드 (145170)	4,805	30	.63	4,780	4,825	4,775	13,516	64,902,780
율촌 (146060)	1,268	5	.4	1,254	1,275	1,254	32,649	41,354,478
비씨엔씨 (146320)	12,770	570	4.67	12,200	13,160	12,060	113,433	1,454,184,300
피엠티 (147760)	2,840	100	3.65	2,820	2,845	2,650	55,470	155,623,580
제룡산업 (147830)	6,360	-20	-.31	6,360	6,370	6,280	72,431	457,959,485
세경하이테크 (148150)	6,200	10	.16	6,210	6,280	6,150	253,726	1,574,391,245
알엔투테크놀로지 (148250)	8,080	120	1.51	7,970	8,200	7,700	219,794	1,747,059,225
비큐AI (148780)	1,905	18	.95	1,905	1,920	1,886	293,703	557,116,772
에이치와이티씨 (148930)	3,680	-10	-.27	3,690	3,730	3,680	8,361	30,918,950
아바텍 (149950)	9,410	140	1.51	9,300	9,430	9,200	32,184	300,681,630
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,835	195	4.2	4,645	4,840	4,580	73,626	348,730,880
KG에코솔루션 (151860)	6,010	10	.17	6,010	6,090	5,960	60,427	364,059,490
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,740	20	.26	7,730	7,740	7,700	916	7,080,870
우리이앤엘 (153490)	716	2	.28	714	725	710	53,642	38,483,352
옵티팜 (153710)	5,240	-20	-.38	5,260	5,260	5,190	7,121	37,262,100
아시아종묘 (154030)	2,160	40	1.89	2,195	2,195	2,115	41,232	87,982,965
다산솔루에타 (154040)	1,227	13	1.07	1,217	1,232	1,217	16,091	19,698,735
와이엠씨 (155650)	3,765	85	2.31	3,680	3,765	3,650	105,810	391,989,940
엘앤케이바이오 (156100)	8,810	20	.23	8,820	8,900	8,590	204,423	1,780,672,955
아톤 (158430)	8,340	630	8.17	7,830	8,390	7,770	986,250	8,011,141,855
아스플로 (159010)	4,080	35	.87	4,050	4,115	3,970	78,263	316,862,971
제로투세븐 (159580)	4,585	60	1.33	4,550	4,590	4,550	67,678	309,368,655
에코글로우 (159910)	657	3	.46	654	686	647	138,914	93,082,363
하이젠알앤엠 (160190)	44,500	4300	10.7	41,900	46,650	41,050	2,003,718	88,785,496,650
NEW (160550)	2,640	50	1.93	2,635	2,640	2,555	130,709	340,720,475
싸이맥스 (160980)	15,580	680	4.56	14,930	15,780	14,770	231,731	3,572,443,870
필옵틱스 (161580)	35,750	950	2.73	35,600	36,100	34,850	475,861	16,965,068,100
신스틸 (162300)	2,070	5	.24	2,080	2,080	2,030	24,252	49,842,775
에어레인 (163280)	17,180	120	.7	17,010	17,420	17,010	29,874	516,016,380
핑거 (163730)	13,360	0	0	13,360	13,560	13,190	84,662	1,128,250,075
하나머티리얼즈 (166090)	38,400	450	1.19	38,500	39,450	37,450	490,183	18,958,452,275
코아스템켐온 (166480)	2,015	-20	-.98	2,035	2,060	2,000	184,162	371,284,925
내츄럴엔도텍 (168330)	2,900	110	3.94	2,810	2,905	2,800	60,520	173,507,384
펨트론 (168360)	18,840	1470	8.46	17,850	19,200	17,380	455,766	8,465,241,330
엠브레인 (169330)	2,055	-10	-.48	2,085	2,085	2,045	2,394	4,924,995
현대공업 (170030)	6,210	60	.98	6,140	6,260	6,140	64,991	404,074,680
파이오링크 (170790)	8,820	150	1.73	8,670	8,850	8,560	32,825	285,860,160
엘티씨 (170920)	19,650	3020	18.16	17,350	20,550	16,840	2,166,524	41,389,034,045
램테크놀러지 (171010)	4,445	70	1.6	4,380	4,480	4,295	142,936	630,757,650
선익시스템 (171090)	42,650	3400	8.66	40,800	42,700	39,850	163,806	6,774,566,700
라이온켐텍 (171120)	2,225	-10	-.45	2,240	2,245	2,220	40,172	89,684,297
에이엘티 (172670)	9,840	590	6.38	9,220	9,900	9,180	291,133	2,830,748,120
오파스넷 (173130)	6,600	150	2.33	6,450	6,630	6,450	59,464	390,739,585
에프엔씨엔터 (173940)	3,285	120	3.79	3,165	3,305	3,140	16,297	53,056,610
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,340	40	.3	13,400	14,400	13,150	370,714	5,141,835,600
휴먼테크놀로지 (175140)	5,310	-70	-1.3	5,460	5,560	5,270	113,670	616,629,335
아이큐어 (175250)	2,170	0	0	0	0	0	0	0
듀켐바이오 (176750)	10,090	0	0	10,190	10,190	10,000	23,788	238,864,465
베셀 (177350)	1,619	-81	-4.76	1,700	1,700	1,612	565,368	926,178,856
파버나인 (177830)	2,965	-5	-.17	2,970	3,020	2,935	116,353	345,769,880
쓰리에이로직스 (177900)	7,740	190	2.52	7,620	7,830	7,470	302,198	2,329,842,705
서진시스템 (178320)	22,400	150	.67	22,600	23,000	22,100	350,432	7,886,792,325
일월지엠엘 (178780)	3,085	120	4.05	2,965	3,090	2,960	48,029	147,266,535
엠아이텍 (179290)	7,350	70	.96	7,270	7,350	7,190	86,391	624,459,510
애드바이오텍 (179530)	3,650	175	5.04	3,475	4,180	3,355	5,739,948	21,756,987,287
유티아이 (179900)	25,500	300	1.19	25,250	25,700	25,250	25,295	643,638,600
DXVX (180400)	2,260	5	.22	2,255	2,330	2,200	155,997	350,067,060
큐브엔터 (182360)	16,060	250	1.58	16,070	16,110	15,860	33,568	536,474,285
엔케이맥스 (182400)	3,685	0	0	0	0	0	0	0
코미코 (183300)	97,300	2000	2.1	95,300	99,800	94,400	120,987	11,876,589,700
엔지켐생명과학 (183490)	1,158	34	3.02	1,140	1,163	1,125	296,266	340,059,239
SGA솔루션즈 (184230)	815	75	10.14	745	897	740	14,213,537	11,964,958,319
아이진 (185490)	2,575	100	4.04	2,510	2,695	2,485	213,739	549,422,525
그린플러스 (186230)	6,690	-10	-.15	6,790	6,790	6,650	21,963	146,924,060
디티앤씨 (187220)	2,995	-35	-1.16	3,025	3,025	2,950	23,868	71,103,285
신화콘텍 (187270)	3,630	70	1.97	3,560	3,630	3,560	62,195	224,129,682
HLB제넥스 (187420)	3,340	-5	-.15	3,350	3,400	3,290	32,583	108,633,393
현대ADM (187660)	2,455	-10	-.41	2,475	2,500	2,410	1,118,597	2,736,764,568
나노 (187790)	1,816	2	.11	1,814	1,889	1,804	127,038	232,624,112
디바이스 (187870)	12,760	660	5.45	12,060	12,840	11,960	38,116	480,823,575
바이오포트 (188040)	12,570	-20	-.16	12,780	12,890	12,520	45,834	578,003,770
세니젠 (188260)	2,425	30	1.25	2,395	2,525	2,395	25,582	62,048,346
인텔리안테크 (189300)	50,300	500	1	50,900	51,200	49,950	121,604	6,137,992,800
씨이랩 (189330)	5,350	110	2.1	5,190	5,390	5,130	164,768	872,229,210
포시에스 (189690)	2,240	25	1.13	2,215	2,250	2,190	136,893	304,297,946
서전기전 (189860)	3,075	-40	-1.28	3,115	3,135	3,055	25,151	77,390,080
흥국에프엔비 (189980)	1,807	23	1.29	1,784	1,813	1,778	103,513	186,278,623
나무가 (190510)	17,500	600	3.55	17,040	17,560	16,900	176,223	3,053,297,475
코리아에셋투자증권 (190650)	7,090	-60	-.84	7,110	7,160	7,070	7,366	52,375,050
육일씨엔에쓰 (191410)	1,705	-10	-.58	1,710	1,715	1,696	25,669	43,747,943
테고사이언스 (191420)	18,190	190	1.06	18,000	18,500	17,950	13,640	249,340,840
케이사인 (192250)	12,040	270	2.29	11,770	12,240	11,770	120,710	1,448,741,350
윈하이텍 (192390)	2,720	0	0	2,690	2,725	2,690	13,569	36,656,525
오늘이엔엠 (192410)	1,533	49	3.3	1,484	1,587	1,483	108,654	165,411,487
슈피겐코리아 (192440)	24,450	350	1.45	24,100	24,600	24,050	4,520	109,880,250
링크드 (193250)	472	-6	-1.26	473	480	460	133,261	62,891,440
데브시스터즈 (194480)	53,700	-800	-1.47	54,900	56,000	53,100	77,677	4,232,154,050
노바렉스 (194700)	19,600	-450	-2.24	20,100	20,150	19,450	101,238	1,994,621,720
마니커에프앤지 (195500)	2,825	-10	-.35	2,840	2,840	2,805	23,584	66,374,665
HK이노엔 (195940)	45,800	-600	-1.29	46,600	46,800	45,550	165,446	7,593,505,325
에이비프로바이오 (195990)	210	3	1.45	207	214	205	1,108,494	232,266,430
알테오젠 (196170)	473,500	500	.11	480,000	486,000	468,000	272,340	129,528,982,250
HLB펩 (196300)	7,400	270	3.79	7,130	7,450	7,090	8,428	60,914,890
코아시아씨엠 (196450)	1,002	6	.6	993	1,012	978	287,681	283,760,066
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,468	48	3.38	1,420	1,471	1,420	23,832	34,493,130
디지캡 (197140)	2,025	5	.25	2,020	2,025	1,981	15,531	31,131,446
캐프 (198080)	2,315	0	0	2,315	2,330	2,275	67,172	154,154,210
강동씨앤엘 (198440)	1,304	8	.62	1,310	1,316	1,289	69,482	90,436,287
한주라이트메탈 (198940)	731	6	.83	725	744	724	74,663	54,838,874
케이엔알시스템 (199430)	13,680	560	4.27	13,380	13,800	13,230	449,416	6,086,836,235
뱅크웨어글로벌 (199480)	6,450	70	1.1	6,390	6,480	6,330	86,399	553,805,260
레이저옵텍 (199550)	7,490	250	3.45	7,300	7,660	7,300	166,353	1,249,855,740
바이오인프라 (199730)	5,280	-20	-.38	5,300	5,300	5,220	9,943	52,245,030
툴젠 (199800)	38,150	-750	-1.93	39,050	39,650	37,750	50,661	1,944,637,550
제일일렉트릭 (199820)	10,360	90	.88	10,330	10,450	10,300	124,233	1,287,785,990
콜마비앤에이치 (200130)	16,450	-210	-1.26	16,500	16,560	16,160	162,189	2,651,604,970
텔콘RF제약 (200230)	1,312	-29	-2.16	1,343	1,355	1,304	3,114,568	4,127,001,897
아티스트스튜디오 (200350)	8,420	60	.72	8,370	8,450	8,350	13,023	109,350,450
에이팩트 (200470)	4,030	440	12.26	3,670	4,200	3,620	1,956,945	7,727,552,812
휴메딕스 (200670)	64,900	-1400	-2.11	66,900	67,500	64,300	138,753	9,069,240,800
에이디테크놀로지 (200710)	27,900	1400	5.28	27,000	29,350	25,750	1,746,223	48,380,377,075
비씨월드제약 (200780)	4,375	75	1.74	4,300	4,410	4,295	14,281	61,937,780
미투온 (201490)	6,030	150	2.55	5,920	6,040	5,780	1,656,655	9,796,325,225
에이비온 (203400)	5,230	20	.38	5,290	5,290	5,150	130,798	680,644,480
유니온바이오메트릭스 (203450)	3,285	25	.77	3,225	3,295	3,200	33,786	109,496,847
드림시큐리티 (203650)	3,550	160	4.72	3,410	3,640	3,410	1,444,316	5,092,034,655
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,455	20	.82	2,455	2,470	2,435	60,968	149,298,120
제이앤티씨 (204270)	22,250	-50	-.22	22,600	22,750	22,050	366,758	8,214,935,050
티쓰리 (204610)	2,090	-25	-1.18	2,115	2,165	2,090	221,251	466,509,315
글로벌텍스프리 (204620)	5,790	40	.7	5,890	5,920	5,730	1,261,562	7,343,069,310
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,073	-7	-.65	1,093	1,093	1,062	118,302	127,422,378
엑셈 (205100)	2,485	30	1.22	2,445	2,505	2,440	1,081,617	2,678,471,847
휴마시스 (205470)	1,393	6	.43	1,387	1,399	1,381	532,622	739,832,879
넥써쓰 (205500)	3,330	80	2.46	3,280	3,380	3,160	395,760	1,285,204,077
베노티앤알 (206400)	2,520	25	1	2,495	2,590	2,465	127,113	322,169,103
덱스터 (206560)	5,620	80	1.44	5,540	5,620	5,540	21,344	119,532,035
바디텍메드 (206640)	14,530	170	1.18	14,390	14,600	14,310	44,055	638,374,290
유바이오로직스 (206650)	13,820	-110	-.79	13,940	13,990	13,620	161,766	2,225,157,320
미스터블루 (207760)	2,000	27	1.37	1,974	2,085	1,961	14,760,416	29,666,349,393
정다운 (208140)	2,685	0	0	2,680	2,695	2,650	94,447	252,283,102
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,040	125	4.29	2,900	3,080	2,900	28,944	86,746,555
셀바스헬스케어 (208370)	4,040	55	1.38	3,970	4,040	3,960	50,934	203,861,845
썸에이지 (208640)	449	-11	-2.39	463	464	441	3,202,085	1,443,521,540
포톤 (208710)	2,250	150	7.14	2,080	2,450	2,080	674,578	1,543,221,400
엔지스테크널러지 (208860)	1,852	4	.22	1,848	1,910	1,839	78,252	146,782,530
와이제이링크 (209640)	3,825	0	0	3,830	3,865	3,805	68,643	263,336,900
캔버스엔 (210120)	1,240	-74	-5.63	1,300	1,319	1,225	1,278,306	1,608,194,183
인카금융서비스 (211050)	13,860	590	4.45	13,620	13,970	13,350	150,669	2,063,288,715
AP위성 (211270)	13,000	320	2.52	12,910	13,060	12,810	102,736	1,329,586,590
네오오토 (212560)	5,870	-40	-.68	5,950	5,950	5,800	34,761	203,934,950
아이에스티이 (212710)	12,230	1650	15.6	10,560	12,900	10,540	3,691,641	44,864,660,530
덕산네오룩스 (213420)	47,100	100	.21	47,400	47,650	46,300	154,088	7,257,369,625
클래시스 (214150)	53,700	-1000	-1.83	55,100	55,200	53,300	236,582	12,776,569,400
헥토이노베이션 (214180)	17,810	270	1.54	17,490	17,810	17,410	61,120	1,075,174,195
라파스 (214260)	14,810	140	.95	14,740	14,980	14,710	11,818	175,524,800
FSN (214270)	2,515	-65	-2.52	2,570	2,600	2,510	275,311	699,487,630
케어젠 (214370)	64,400	-800	-1.23	65,800	66,200	64,000	88,953	5,789,887,700
아이쓰리시스템 (214430)	90,600	1600	1.8	91,300	91,300	87,800	36,882	3,290,152,900
파마리서치 (214450)	608,000	-11000	-1.78	623,000	624,000	603,000	106,741	65,051,384,000
더바이오메드 (214610)	4,540	25	.55	4,580	4,600	4,450	16,911	76,253,575
디알텍 (214680)	2,250	115	5.39	2,130	2,320	2,125	1,484,744	3,363,755,349
골프존 (215000)	61,700	300	.49	61,900	62,300	61,300	9,516	589,457,500
솔디펜스 (215090)	739	0	0	0	0	0	0	0
로보로보 (215100)	6,800	380	5.92	6,650	7,190	6,640	8,408,584	57,834,709,170
메가스터디교육 (215200)	47,300	-200	-.42	47,250	47,750	46,650	14,706	697,368,150
우리산업 (215360)	8,500	70	.83	8,430	8,530	8,420	10,574	89,733,250
우정바이오 (215380)	1,770	44	2.55	1,760	1,777	1,732	91,367	160,154,839
토박스코리아 (215480)	2,315	10	.43	2,280	2,380	2,280	12,733	29,402,730
신라젠 (215600)	3,270	-50	-1.51	3,320	3,445	3,220	1,735,428	5,713,916,618
이노인스트루먼트 (215790)	449	4	.9	445	449	443	35,424	15,795,096
인크로스 (216050)	7,710	30	.39	7,680	7,760	7,650	31,650	243,408,160
제테마 (216080)	6,390	140	2.24	6,250	6,440	6,120	97,213	611,596,540
제너셈 (217190)	9,190	280	3.14	8,910	9,290	8,870	75,957	697,187,745
넵튠 (217270)	6,360	80	1.27	6,360	6,430	6,310	25,925	165,176,325
싸이토젠 (217330)	2,485	-50	-1.97	2,540	2,560	2,480	61,808	155,675,665
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	2,370	-50	-2.07	2,460	2,525	2,360	940,978	2,294,966,539
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,596	29	1.85	1,572	1,626	1,551	601,565	958,438,478
원익피앤이 (217820)	2,850	90	3.26	2,790	2,860	2,780	128,619	363,943,195
미래생명자원 (218150)	3,540	20	.57	3,480	3,545	3,480	54,078	190,029,205
RFHIC (218410)	31,850	-350	-1.09	32,350	32,450	31,750	152,235	4,892,637,525
타이거일렉 (219130)	24,050	1700	7.61	21,900	24,600	21,500	169,477	4,034,895,850
링크제니시스 (219420)	5,270	110	2.13	5,200	5,300	5,200	35,369	186,193,665
디와이디 (219550)	268	8	3.08	260	285	259	2,829,469	766,254,396
한국비티비 (219750)	1,052	-33	-3.04	1,061	1,087	1,052	70,468	75,150,085
퓨쳐켐 (220100)	18,770	630	3.47	18,300	19,340	18,150	470,549	8,833,564,240
핸디소프트 (220180)	2,675	-10	-.37	2,685	2,725	2,665	7,719	20,824,720
켐트로스 (220260)	4,100	40	.99	4,080	4,105	4,035	55,790	226,949,048
유투바이오 (221800)	3,170	10	.32	3,165	3,200	3,135	49,250	155,955,795
하이즈항공 (221840)	2,340	-20	-.85	2,355	2,375	2,320	35,119	82,045,610
케이디켐 (221980)	11,030	-20	-.18	11,150	11,150	10,950	2,381	26,196,560
코스맥스엔비티 (222040)	4,020	0	0	4,065	4,090	3,955	31,339	125,503,931
씨아이에스 (222080)	6,830	-50	-.73	6,900	6,910	6,800	198,994	1,361,334,615
팬젠 (222110)	5,990	10	.17	6,030	6,030	5,900	10,624	63,386,560
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	869	32	3.82	838	920	812	432,846	379,117,133
심텍 (222800)	33,100	550	1.69	33,300	33,950	32,000	981,313	32,663,961,125
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,795	55	1.47	3,750	3,890	3,705	78,113	297,697,635
드림씨아이에스 (223250)	3,790	-20	-.52	3,835	3,925	3,785	451,531	1,739,717,072
사토시홀딩스 (223310)	2,670	5	.19	2,670	2,785	2,665	115,672	313,521,570
더코디 (224060)	2,895	15	.52	2,895	2,940	2,880	5,404	15,608,585
에이텍모빌리티 (224110)	11,180	80	.72	11,140	11,290	11,060	14,044	157,252,660
LK삼양 (225190)	1,860	330	21.57	1,560	1,989	1,542	22,710,562	43,175,861,523
제놀루션 (225220)	2,455	0	0	2,455	2,460	2,400	71,767	173,855,645
케이엠제약 (225430)	636	9	1.44	627	638	625	18,706	11,745,253
HC보광산업 (225530)	3,380	-5	-.15	3,385	3,405	3,360	14,819	49,978,321
넥슨게임즈 (225570)	14,610	-90	-.61	14,670	14,890	14,580	159,152	2,345,230,465
패션플랫폼 (225590)	886	4	.45	882	907	875	72,878	65,479,900
신테카바이오 (226330)	4,390	20	.46	4,390	4,545	4,335	223,141	989,471,100
본느 (226340)	872	58	7.13	819	990	819	7,244,217	6,715,598,230
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,980	200	2.57	7,810	8,000	7,700	193,763	1,522,536,820
엠디바이스 (226590)	18,800	890	4.97	17,900	18,870	17,680	883,660	16,216,602,380
올릭스 (226950)	84,500	2800	3.43	83,500	85,300	81,700	701,813	58,765,592,300
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	902	-3	-.33	905	914	898	58,878	53,297,011
엔투텍 (227950)	480	5	1.05	472	491	471	976,276	467,209,254
동양파일 (228340)	1,891	-7	-.37	1,900	1,900	1,890	3,520	6,665,218
레이 (228670)	6,620	260	4.09	6,380	6,750	6,340	136,656	899,054,825
지노믹트리 (228760)	23,200	-150	-.64	23,100	23,550	22,350	213,039	4,890,261,200
레이언스 (228850)	5,860	-80	-1.35	5,990	5,990	5,820	20,179	118,401,065
젠큐릭스 (229000)	1,565	-7	-.45	1,587	1,595	1,562	53,252	83,633,400
에치에프알 (230240)	16,410	240	1.48	16,180	16,610	15,800	81,091	1,327,575,645
에코마케팅 (230360)	14,150	-80	-.56	14,230	14,390	14,050	78,122	1,106,484,700
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	14,040	1870	15.37	12,360	14,480	12,060	9,485,934	130,103,175,620
라온테크 (232680)	8,410	260	3.19	8,290	8,440	8,100	137,239	1,145,272,125
아이티센피엔에스 (232830)	2,525	110	4.55	2,415	2,590	2,395	105,952	262,376,676
싸이닉솔루션 (234030)	10,160	300	3.04	10,050	10,560	9,900	5,001,431	51,248,021,120
폴라리스세원 (234100)	1,280	-4	-.31	1,283	1,299	1,277	294,282	378,299,888
에스트래픽 (234300)	3,945	65	1.68	3,880	3,945	3,855	74,974	293,807,208
헥토파이낸셜 (234340)	17,670	540	3.15	17,170	18,430	17,170	905,674	16,112,566,180
녹십자웰빙 (234690)	10,120	100	1	10,120	10,240	10,020	59,322	597,406,220
자이글 (234920)	5,490	50	.92	5,450	5,550	5,360	57,886	315,142,505
메드팩토 (235980)	4,665	-375	-7.44	5,100	5,450	4,610	918,480	4,439,723,094
슈프리마 (236200)	34,250	450	1.33	34,100	34,250	33,700	25,012	849,557,100
엔비티 (236810)	3,215	45	1.42	3,175	3,240	3,150	73,204	234,126,475
에스티팜 (237690)	91,400	-200	-.22	92,400	92,600	90,400	111,601	10,166,317,900
피앤씨테크 (237750)	4,610	25	.55	4,585	4,610	4,570	12,196	56,022,095
플레이디 (237820)	5,220	50	.97	5,180	5,240	5,120	80,965	419,879,695
클리오 (237880)	14,620	440	3.1	14,600	14,680	14,500	98,096	1,431,399,255
앤디포스 (238090)	1,862	35	1.92	1,830	1,898	1,821	50,443	93,567,210
얼라인드 (238120)	3,345	70	2.14	3,260	3,380	3,260	22,171	73,534,735
비피도 (238200)	3,990	75	1.92	3,895	3,995	3,880	4,481	17,615,290
힘스 (238490)	3,890	35	.91	3,855	3,930	3,790	30,110	117,065,485
이스트에이드 (239340)	2,400	95	4.12	2,315	2,545	2,290	1,208,755	2,920,675,396
에이치엘사이언스 (239610)	11,090	30	.27	11,060	11,170	10,800	2,553	28,075,180
피엔에이치테크 (239890)	6,390	190	3.06	6,250	6,420	6,170	133,354	844,190,395
동방메디컬 (240550)	11,180	300	2.76	11,020	11,250	10,930	166,240	1,852,844,500
유진테크놀로지 (240600)	4,720	35	.75	4,690	4,745	4,650	49,887	234,843,206
원익IPS (240810)	45,200	600	1.35	45,150	46,200	44,500	873,747	39,848,062,475
DSC인베스트먼트 (241520)	7,680	-150	-1.92	7,590	7,760	7,510	667,836	5,098,484,140
유니테크노 (241690)	3,340	45	1.37	3,290	3,340	3,280	98,338	326,776,675
코스메카코리아 (241710)	68,000	3600	5.59	65,500	68,200	65,400	112,090	7,544,280,050
메카로 (241770)	17,030	1680	10.94	15,400	17,660	15,210	303,510	5,035,164,470
티이엠씨씨엔에스 (241790)	7,950	530	7.14	7,440	7,960	7,380	187,313	1,463,394,425
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,280	90	.98	9,320	9,380	9,100	23,563	218,736,065
나무기술 (242040)	1,478	27	1.86	1,449	1,482	1,445	342,887	501,841,419
휴온스 (243070)	31,100	-150	-.48	31,300	31,500	30,850	22,715	703,858,700
신흥에스이씨 (243840)	4,790	125	2.68	4,700	4,790	4,615	276,174	1,302,319,054
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)	1,475	19	1.3	1,456	1,475	1,437	209,613	306,681,747
티앤알바이오팹 (246710)	2,305	-10	-.43	2,380	2,380	2,260	193,015	444,741,388
아스타 (246720)	6,700	250	3.88	6,460	6,700	6,440	25,239	166,895,080
SCL사이언스 (246960)	2,635	-130	-4.7	2,825	2,825	2,630	87,668	235,464,535
에코프로비엠 (247540)	122,900	1200	.99	122,000	123,600	120,000	309,243	37,682,054,550
나노씨엠에스 (247660)	5,090	90	1.8	4,960	5,100	4,950	9,581	47,832,060
보라티알 (250000)	9,480	-40	-.42	9,470	9,640	9,460	9,249	87,937,590
모비스 (250060)	2,755	35	1.29	2,720	2,785	2,720	595,878	1,643,515,088
예선테크 (250930)	466	-1	-.21	467	475	465	119,613	55,947,898
바이오에프디엔씨 (251120)	18,300	-200	-1.08	18,740	18,800	18,160	51,035	936,045,180
와이엠티 (251370)	15,320	1550	11.26	13,900	15,800	13,870	677,347	10,219,868,945
브이원텍 (251630)	5,830	140	2.46	5,690	5,890	5,690	70,355	408,516,650
펌텍코리아 (251970)	62,300	1800	2.98	62,700	63,300	61,800	94,329	5,906,221,950
세화피앤씨 (252500)	879	25	2.93	854	925	854	1,784,800	1,599,374,554
샘씨엔에스 (252990)	6,140	350	6.04	5,860	6,260	5,680	1,577,113	9,613,044,190
스튜디오드래곤 (253450)	46,700	200	.43	46,600	46,700	46,100	70,894	3,289,518,900
네오셈 (253590)	10,010	740	7.98	9,320	10,330	9,170	3,062,397	30,497,816,845
수젠텍 (253840)	7,010	-70	-.99	7,110	7,190	6,930	494,326	3,474,673,895
자비스 (254120)	1,400	1	.07	1,399	1,417	1,393	55,396	77,638,164
미래반도체 (254490)	17,930	700	4.06	17,230	18,710	17,220	428,630	7,757,854,665
SG (255220)	2,230	15	.68	2,215	2,240	2,200	565,927	1,259,727,500
야스 (255440)	8,300	-70	-.84	8,450	8,950	8,220	202,649	1,749,833,385
한독크린텍 (256150)	5,970	10	.17	5,920	5,970	5,900	3,900	23,162,900
포인트엔지니어링 (256630)	1,169	4	.34	1,160	1,174	1,153	35,329	40,952,155
한국비엔씨 (256840)	5,080	0	0	5,180	5,180	5,040	327,361	1,664,781,155
킵스파마 (256940)	11,290	100	.89	11,330	11,540	11,210	36,097	409,999,280
피엔티엠에스 (257370)	3,165	-40	-1.25	3,180	3,215	3,165	33,945	108,162,505
실리콘투 (257720)	45,800	1600	3.62	45,900	46,450	45,100	1,035,752	47,326,277,975
케일럼 (258610)	1,910	-10	-.52	1,920	1,938	1,880	76,335	145,316,284
소프트캠프 (258790)	1,010	-13	-1.27	1,023	1,037	1,008	99,774	102,133,668
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	13,500	-80	-.59	13,620	13,975	13,370	222,234	3,029,628,280
알리코제약 (260660)	4,360	40	.93	4,320	4,360	4,270	26,851	115,683,050
씨티케이 (260930)	6,030	120	2.03	6,020	6,430	5,840	2,045,274	12,635,697,565
에스앤디 (260970)	117,000	-2300	-1.93	120,400	121,100	115,700	34,927	4,089,947,300
덴티스 (261200)	5,660	-10	-.18	5,670	5,720	5,620	23,962	135,824,440
차백신연구소 (261780)	2,810	-60	-2.09	2,860	2,870	2,780	122,168	344,946,178
에이프로 (262260)	5,940	130	2.24	5,890	5,940	5,810	25,678	150,720,210
아이퀘스트 (262840)	2,180	15	.69	2,165	2,230	2,130	86,763	188,468,435
디케이앤디 (263020)	3,180	40	1.27	3,140	3,190	3,135	50,810	161,051,233
유틸렉스 (263050)	1,745	115	7.06	1,635	1,745	1,615	292,648	498,422,677
덕우전자 (263600)	4,650	40	.87	4,600	4,730	4,600	29,429	136,746,763
디알젬 (263690)	6,090	100	1.67	5,980	6,110	5,980	26,837	162,664,855
케어랩스 (263700)	5,800	-40	-.68	5,840	5,900	5,670	120,779	694,556,740
디앤씨미디어 (263720)	15,890	40	.25	16,020	16,020	15,730	49,729	787,738,500
펄어비스 (263750)	34,500	-100	-.29	34,300	34,800	33,950	212,811	7,343,361,525
유에스티 (263770)	2,100	30	1.45	2,095	2,155	2,095	16,515	35,170,630
데이타솔루션 (263800)	5,410	170	3.24	5,220	5,430	5,200	120,592	650,427,705
상신전자 (263810)	3,035	20	.66	3,010	3,070	3,010	39,680	120,164,178
지니언스 (263860)	22,900	1750	8.27	20,950	23,100	20,950	75,342	1,677,117,800
휴엠앤씨 (263920)	4,630	270	6.19	4,375	4,630	4,350	27,839	126,276,742
유비쿼스 (264450)	9,230	-10	-.11	9,200	9,280	9,000	14,625	134,248,920
씨앤지하이테크 (264660)	13,600	350	2.64	13,260	13,770	13,120	156,879	2,117,001,545
이랜시스 (264850)	5,250	230	4.58	5,160	5,410	5,130	669,534	3,513,511,315
AP시스템 (265520)	19,280	570	3.05	18,780	19,490	18,520	242,882	4,645,571,310
영화테크 (265560)	7,520	10	.13	7,510	7,550	7,450	12,911	96,690,470
엔에프씨 (265740)	6,220	-200	-3.12	6,650	6,650	6,180	316,059	1,997,975,120
나인테크 (267320)	3,340	40	1.21	3,315	3,350	3,300	579,914	1,927,528,555
배럴 (267790)	3,980	-30	-.75	4,010	4,015	3,955	15,059	59,997,829
매일유업 (267980)	36,000	400	1.12	35,650	36,050	35,500	7,730	276,908,700
시스웍 (269620)	889	0	0	0	0	0	0	0
앱튼 (270520)	1,005	-3	-.3	1,008	1,022	998	590,557	592,158,275
에브리봇 (270660)	18,670	1740	10.28	18,300	19,590	18,080	1,990,939	37,634,167,210
뉴트리 (270870)	5,390	60	1.13	5,310	5,480	5,310	16,054	86,788,190
팸텍 (271830)	1,869	53	2.92	1,823	1,925	1,816	71,867	133,090,383
케이엔제이 (272110)	23,750	1600	7.22	22,400	24,350	22,000	340,405	8,039,376,175
이녹스첨단소재 (272290)	24,700	-150	-.6	24,900	25,050	24,500	137,599	3,409,868,900
와이즈버즈 (273060)	1,233	-66	-5.08	1,299	1,348	1,233	7,949,497	10,023,942,423
와이엠텍 (273640)	9,150	290	3.27	8,880	9,190	8,880	17,200	155,932,120
켄코아에어로스페이스 (274090)	11,820	130	1.11	11,880	11,900	11,680	122,922	1,450,776,385
이노시뮬레이션 (274400)	4,505	-20	-.44	4,580	4,580	4,500	14,814	66,946,300
에스에스알 (275630)	3,425	-35	-1.01	3,450	3,460	3,410	2,860	9,835,125
스코넥 (276040)	1,662	-1	-.06	1,672	1,697	1,657	125,591	209,787,773
한울앤제주 (276730)	2,100	45	2.19	2,055	2,110	2,015	34,586	71,729,801
린드먼아시아 (277070)	5,830	170	3	5,690	5,840	5,540	47,176	270,090,900
인산가 (277410)	1,240	-1	-.08	1,241	1,260	1,233	53,280	66,287,600
레인보우로보틱스 (277810)	296,000	11000	3.86	291,000	298,000	289,500	181,271	53,238,971,750
티에스아이 (277880)	5,560	60	1.09	5,500	5,580	5,460	91,599	507,183,435
천보 (278280)	44,500	100	.23	44,900	45,000	43,500	16,560	731,429,600
HLB바이오스텝 (278650)	1,365	1	.07	1,364	1,391	1,350	153,008	209,744,720
미디어젠 (279600)	10,680	-120	-1.11	10,700	10,760	10,680	3,802	40,704,820
레이크머티리얼즈 (281740)	13,040	630	5.08	12,550	13,050	12,310	394,881	5,030,713,890
금양그린파워 (282720)	10,000	150	1.52	9,840	10,060	9,720	68,573	683,907,820
코윈테크 (282880)	17,230	-1500	-8.01	18,920	18,920	17,080	1,065,498	18,941,001,510
카이노스메드 (284620)	1,087	0	0	0	0	0	0	0
노바텍 (285490)	19,240	10	.05	19,230	19,370	19,140	16,455	316,227,215
진영 (285800)	1,998	-2	-.1	2,000	2,020	1,993	8,883	17,802,732
나노실리칸첨단소재 (286750)	1,902	-39	-2.01	1,911	2,025	1,891	1,404,386	2,736,793,903
인투셀 (287840)	37,300	-550	-1.45	38,300	38,550	36,550	367,073	13,731,772,025
파라택시스코리아 (288330)	1,976	-69	-3.37	2,045	2,095	1,971	736,428	1,486,572,290
에스퓨얼셀 (288620)	12,420	70	.57	12,580	12,940	12,420	105,746	1,336,614,540
모아데이타 (288980)	1,150	20	1.77	1,130	1,150	1,126	70,310	80,432,058
아이스크림에듀 (289010)	1,832	5	.27	1,827	1,840	1,824	39,064	71,515,208
SV인베스트먼트 (289080)	1,925	44	2.34	1,886	1,929	1,870	306,711	583,111,997
자이언트스텝 (289220)	6,160	-80	-1.28	6,250	6,250	6,160	20,644	127,716,200
웨이비스 (289930)	9,280	90	.98	9,370	9,450	9,230	33,805	314,720,155
트윔 (290090)	8,650	10	.12	8,640	8,820	8,590	16,386	142,032,700
DH오토리드 (290120)	2,375	0	0	2,375	2,400	2,320	7,246	17,109,760
휴네시온 (290270)	4,135	305	7.96	3,910	4,390	3,885	1,289,411	5,315,110,987
신도기연 (290520)	1,624	8	.5	1,629	1,629	1,618	11,117	18,035,187
디케이티 (290550)	8,980	80	.9	8,900	9,070	8,800	128,417	1,149,309,715
신시웨이 (290560)	7,400	-20	-.27	7,450	7,450	7,130	8,663	63,545,930
엘앤씨바이오 (290650)	61,200	-1300	-2.08	63,100	63,800	59,700	877,538	53,717,817,550
네오펙트 (290660)	1,144	-1	-.09	1,156	1,166	1,115	55,773	63,616,307
대보마그네틱 (290670)	15,740	40	.25	15,700	15,850	15,610	11,418	179,084,970
소룩스 (290690)	5,190	20	.39	5,090	5,220	5,060	634,599	3,248,791,315
푸드나무 (290720)	2,010	0	0	2,010	2,030	1,998	8,192	16,422,813
액트로 (290740)	5,300	40	.76	5,300	5,300	5,200	10,883	56,938,510
엔피 (291230)	1,408	21	1.51	1,387	1,486	1,369	355,021	497,693,535
압타머사이언스 (291650)	1,079	6	.56	1,073	1,094	1,068	245,814	264,863,249
핀텔 (291810)	2,260	15	.67	2,245	2,270	2,235	10,693	24,073,050
카카오게임즈 (293490)	16,520	350	2.16	16,200	16,530	16,170	123,823	2,028,803,865
나우IB (293580)	1,258	26	2.11	1,222	1,258	1,215	364,235	451,332,044
압타바이오 (293780)	8,270	-140	-1.66	8,420	8,500	8,230	82,282	683,383,410
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	5,410	160	3.05	5,200	5,500	5,200	113,319	616,798,995
쿠콘 (294570)	36,850	450	1.24	36,200	37,300	35,750	50,254	1,840,620,300
서남 (294630)	2,955	0	0	2,975	3,010	2,935	360,887	1,070,908,792
에이치브이엠 (295310)	26,500	900	3.52	26,300	27,300	26,000	157,744	4,189,474,200
이노룰스 (296640)	6,450	30	.47	6,510	6,510	6,340	9,114	58,298,710
씨에스베어링 (297090)	7,000	40	.57	7,030	7,120	6,960	93,334	657,157,850
알로이스 (297570)	914	-23	-2.45	937	1,109	914	2,032,569	2,097,968,057
HB솔루션 (297890)	2,695	75	2.86	2,615	2,750	2,580	1,082,135	2,917,358,645
에스씨엠생명과학 (298060)	1,233	13	1.07	1,220	1,254	1,210	166,406	204,586,100
에이비엘바이오 (298380)	100,300	400	.4	101,500	101,900	98,500	496,294	49,548,893,450
더네이쳐홀딩스 (298540)	10,460	100	.97	10,360	10,520	10,320	12,303	127,857,655
슈어소프트테크 (298830)	4,980	80	1.63	4,910	5,060	4,900	150,355	749,450,274
하나기술 (299030)	26,850	500	1.9	26,750	27,300	26,300	48,804	1,308,190,950
더블유에스아이 (299170)	1,864	-26	-1.38	1,904	1,913	1,852	724,055	1,359,177,447
셀리드 (299660)	4,020	-10	-.25	4,030	4,030	3,975	200,691	802,837,225
위지윅스튜디오 (299900)	938	21	2.29	917	943	915	533,144	497,326,501
플리토 (300080)	11,760	-80	-.68	11,840	11,960	11,580	91,850	1,074,925,285
라온피플 (300120)	3,895	80	2.1	3,860	3,910	3,815	51,135	197,676,726
바이브컴퍼니 (301300)	4,790	145	3.12	4,645	4,830	4,640	20,896	99,058,657
이노메트리 (302430)	7,750	40	.52	7,640	7,840	7,640	16,991	131,760,345
리메드 (302550)	3,985	385	10.69	3,650	4,595	3,610	24,253,197	104,466,449,074
지니틱스 (303030)	922	13	1.43	929	930	908	55,237	50,973,756
프로티아 (303360)	5,090	-160	-3.05	5,220	5,490	4,915	154,356	776,549,878
이노뎁 (303530)	6,620	140	2.16	6,400	6,630	6,400	27,213	179,112,495
동국생명과학 (303810)	4,355	35	.81	4,320	4,365	4,295	100,015	433,375,285
솔트룩스 (304100)	35,100	550	1.59	34,950	35,500	34,750	184,317	6,478,599,300
에스바이오메딕스 (304360)	24,700	1200	5.11	24,500	25,050	23,650	148,028	3,643,992,100
피플바이오 (304840)	1,724	-32	-1.82	1,756	1,777	1,720	80,736	139,865,833
마이크로디지탈 (305090)	11,000	400	3.77	10,600	11,330	10,500	185,749	2,040,491,905
에스제이그룹 (306040)	4,115	70	1.73	4,120	4,120	4,045	10,045	40,840,550
네온테크 (306620)	2,190	55	2.58	2,160	2,235	2,150	447,612	982,048,896
아이엘 (307180)	2,545	5	.2	2,580	2,600	2,525	45,976	116,820,495
원바이오젠 (307280)	5,540	50	.91	5,490	5,570	5,490	10,522	58,176,375
국전약품 (307750)	4,040	10	.25	4,050	4,170	4,020	110,762	447,214,525
비투엔 (307870)	1,259	11	.88	1,248	1,279	1,240	76,474	95,519,668
컴퍼니케이 (307930)	6,470	80	1.25	6,370	6,500	6,350	72,335	465,750,765
바이젠셀 (308080)	3,795	55	1.47	3,735	3,850	3,730	25,618	96,559,327
형지글로벌 (308100)	1,992	-13	-.65	2,005	2,010	1,979	324,781	647,540,439
셀비온 (308430)	18,750	-410	-2.14	19,160	19,240	18,720	211,710	3,999,105,375
아이티켐 (309710)	19,000	1240	6.98	18,110	19,290	17,900	258,514	4,826,977,650
오하임앤컴퍼니 (309930)	3,330	140	4.39	3,200	3,350	3,200	160,395	529,640,365
LB인베스트먼트 (309960)	5,480	10	.18	5,470	5,530	5,390	187,642	1,026,165,955
애니플러스 (310200)	4,190	30	.72	4,155	4,215	4,140	269,214	1,124,753,014
보로노이 (310210)	157,400	400	.25	160,200	164,500	154,300	86,110	13,641,674,100
디와이씨 (310870)	1,296	10	.78	1,286	1,309	1,283	137,074	177,709,667
지오엘리먼트 (311320)	7,250	310	4.47	7,030	7,400	6,970	104,512	758,016,810
네오크레마 (311390)	9,660	-80	-.82	9,730	10,010	9,380	366,713	3,550,393,760
CJ 바이오사이언스 (311690)	10,090	30	.3	10,100	10,290	10,030	8,572	86,797,290
에이에프더블류 (312610)	1,423	3	.21	1,430	1,430	1,390	45,456	64,323,197
캐리 (313760)	2,850	-70	-2.4	2,950	2,950	2,800	128,578	368,411,600
지놈앤컴퍼니 (314130)	2,730	-5	-.18	2,745	2,790	2,715	72,766	200,216,900
알피바이오 (314140)	7,020	260	3.85	6,830	7,040	6,760	54,497	377,261,770
바이오다인 (314930)	14,050	-330	-2.29	14,600	14,700	14,000	113,842	1,613,000,760
딥노이드 (315640)	5,030	-50	-.98	5,100	5,160	5,000	92,343	467,423,370
라닉스 (317120)	1,607	43	2.75	1,564	1,626	1,564	179,811	288,575,213
TS트릴리온 (317240)	214	1	.47	213	216	211	1,053,561	224,783,841
덕산테코피아 (317330)	19,410	1210	6.65	18,210	19,530	18,060	319,087	6,072,163,760
캐리소프트 (317530)	5,110	10	.2	5,050	5,170	5,050	11,051	56,435,120
퀀타매트릭스 (317690)	4,725	-15	-.32	4,780	4,780	4,655	135,159	634,560,491
엑스페릭스 (317770)	3,895	85	2.23	3,815	3,920	3,770	343,139	1,317,999,219
에스피시스템스 (317830)	9,690	620	6.84	9,350	10,380	9,320	1,651,914	16,300,438,505
대모 (317850)	7,090	-30	-.42	7,140	7,140	7,070	30,271	214,829,620
엔바이오니아 (317870)	13,240	110	.84	13,200	13,570	13,140	14,235	188,882,680
KBG (318000)	5,210	10	.19	5,200	5,250	5,130	61,501	319,889,620
팜스빌 (318010)	4,020	35	.88	3,985	4,045	3,980	16,106	64,617,815
포인트모바일 (318020)	5,120	60	1.19	5,060	5,130	4,920	31,593	159,127,370
그래피 (318060)	9,310	-60	-.64	9,370	9,440	9,230	208,881	1,952,056,335
셀바이오휴먼텍 (318160)	9,410	30	.32	9,590	9,780	9,180	96,403	909,909,540
비비씨 (318410)	9,150	30	.33	9,120	9,190	9,030	17,878	162,928,345
현대무벡스 (319400)	9,190	90	.99	9,250	9,280	8,980	2,092,292	19,082,255,455
피에스케이 (319660)	29,200	1200	4.29	28,700	30,000	28,100	966,151	28,351,517,850
한울반도체 (320000)	2,335	25	1.08	2,310	2,375	2,300	57,881	135,400,220
프로이천 (321260)	2,245	55	2.51	2,210	2,290	2,165	471,328	1,058,453,147
센서뷰 (321370)	1,269	-6	-.47	1,271	1,280	1,257	424,803	538,568,496
티움바이오 (321550)	5,600	-60	-1.06	5,660	5,750	5,410	113,632	634,790,090
아티스트컴퍼니 (321820)	5,930	0	0	5,900	6,000	5,900	8,783	52,350,750
LS티라유텍 (322180)	5,780	370	6.84	5,480	6,150	5,480	1,586,383	9,308,314,720
오로스테크놀로지 (322310)	26,800	800	3.08	26,000	27,200	26,000	244,846	6,532,554,850
제이엘케이 (322510)	5,780	10	.17	5,840	5,920	5,740	110,502	642,514,790
코퍼스코리아 (322780)	1,320	-4	-.3	1,325	1,386	1,315	434,903	588,616,785
태성 (323280)	26,300	-50	-.19	26,450	26,800	25,800	190,413	5,004,737,225
다원넥스뷰 (323350)	6,650	0	0	6,630	6,740	6,600	42,544	283,373,570
박셀바이오 (323990)	9,300	-100	-1.06	9,350	9,410	9,270	52,422	488,094,225
RF머트리얼즈 (327260)	12,780	-380	-2.89	13,350	13,700	12,550	126,125	1,635,938,870
루닛 (328130)	42,950	-650	-1.49	43,550	44,550	42,650	169,374	7,328,094,225
솔트웨어 (328380)	1,035	3	.29	1,032	1,057	1,021	32,325	33,251,360
위더스제약 (330350)	7,260	90	1.26	7,130	7,280	7,130	18,594	134,116,920
스톤브릿지벤처스 (330730)	4,500	80	1.81	4,460	4,500	4,405	47,270	211,094,705
네패스아크 (330860)	17,140	390	2.33	16,780	17,470	16,530	127,034	2,172,145,440
포커스에이아이 (331380)	2,180	194	9.77	2,010	2,280	1,987	366,094	794,490,032
밸로프 (331520)	603	-2	-.33	631	632	596	646,062	395,498,575
아우토크립트 (331740)	15,390	-240	-1.54	15,630	15,800	15,210	139,357	2,145,993,395
셀레믹스 (331920)	3,100	90	2.99	3,015	3,120	3,000	24,500	74,940,790
누보 (332290)	1,297	29	2.29	1,285	1,307	1,256	720,976	925,296,034
아이디피 (332370)	5,150	-130	-2.46	5,280	5,280	5,150	17,551	91,293,910
PS일렉트로닉스 (332570)	6,070	300	5.2	5,810	6,190	5,790	4,703,681	28,339,825,640
모코엠시스 (333050)	1,590	21	1.34	1,576	1,670	1,565	3,064,173	4,952,758,810
일승 (333430)	8,060	-170	-2.07	8,310	8,340	8,010	909,189	7,395,852,325
엔시스 (333620)	7,220	50	.7	7,170	7,250	7,110	12,325	88,591,750
프레스티지바이오로직스 (334970)	3,630	-20	-.55	3,650	3,680	3,580	116,968	424,911,935
프리시젼바이오 (335810)	3,095	45	1.48	3,050	3,100	3,050	8,157	25,096,159
윙스풋 (335870)	2,470	100	4.22	2,400	2,475	2,360	78,788	191,241,005
비올 (335890)	12,390	10	.08	12,380	12,490	12,380	8,225	102,138,045
웨이버스 (336060)	1,133	6	.53	1,127	1,134	1,117	109,194	122,901,378
원텍 (336570)	10,190	90	.89	10,260	10,320	10,100	561,251	5,719,720,960
탑런토탈솔루션 (336680)	4,070	-5	-.12	4,085	4,110	4,045	42,478	173,298,686
젝시믹스 (337930)	5,370	0	0	5,440	5,440	5,250	179,129	951,435,025
뷰노 (338220)	22,850	-100	-.44	23,200	23,800	22,550	106,897	2,478,022,900
와이바이오로직스 (338840)	13,580	-180	-1.31	13,900	14,300	13,250	503,296	6,877,272,780
아이비김영 (339950)	2,050	10	.49	2,020	2,060	2,015	60,211	122,611,055
다보링크 (340360)	1,699	-1	-.06	1,729	1,729	1,658	245,499	412,914,140
세림B&G (340440)	1,752	34	1.98	1,726	1,755	1,710	295,925	514,292,948
지씨지놈 (340450)	8,180	70	.86	8,160	8,190	8,070	84,375	684,256,725
티앤엘 (340570)	51,300	-1000	-1.91	52,300	52,500	51,000	52,609	2,710,664,950
시선AI (340810)	3,595	30	.84	3,565	3,685	3,525	68,201	247,451,014
유일에너테크 (340930)	1,718	-3	-.17	1,744	1,744	1,700	95,939	164,814,057
오아 (342870)	12,920	-10	-.08	12,940	13,240	12,810	248,475	3,228,265,720
이노진 (344860)	1,761	4	.23	1,785	1,785	1,761	5,127	9,077,486
센코 (347000)	2,445	25	1.03	2,420	2,470	2,415	108,697	264,719,685
스피어 (347700)	11,670	-50	-.43	11,570	12,030	11,520	280,263	3,301,907,520
피엔케이피부임상연구센타 (347740)	2,915	30	1.04	2,935	2,980	2,900	111,945	328,226,548
핌스 (347770)	2,065	-40	-1.9	2,105	2,135	2,050	135,898	284,051,047
디앤디파마텍 (347850)	165,100	500	.3	173,100	178,600	155,800	1,597,772	267,749,762,400
알체라 (347860)	2,820	40	1.44	2,825	2,835	2,775	313,555	879,110,294
엠투아이 (347890)	6,850	100	1.48	6,880	6,920	6,710	121,339	827,345,920
모비릭스 (348030)	4,290	10	.23	4,280	4,300	4,195	7,488	31,835,485
큐라티스 (348080)	1,049	11	1.06	1,050	1,080	1,029	268,879	281,928,177
고바이오랩 (348150)	6,070	110	1.85	5,960	6,330	5,930	299,068	1,830,452,070
넥스틴 (348210)	50,600	900	1.81	49,850	51,700	49,000	101,036	5,126,166,600
뉴로메카 (348340)	26,350	1200	4.77	25,700	26,450	25,500	118,678	3,088,872,775
위드텍 (348350)	9,140	420	4.82	8,730	9,230	8,720	71,394	649,936,785
엔켐 (348370)	80,500	900	1.13	79,800	80,700	78,000	124,308	9,888,359,000
넥사다이내믹스 (351320)	1,533	160	11.65	1,376	1,646	1,376	1,870,665	2,885,397,286
이삭엔지니어링 (351330)	9,310	-190	-2	9,620	10,100	9,130	845,158	8,117,547,980
차이커뮤니케이션 (351870)	6,600	-20	-.3	6,620	6,740	6,560	14,944	98,630,460
스톰테크 (352090)	3,845	30	.79	3,815	3,850	3,790	83,317	318,481,265
씨앤씨인터내셔널 (352480)	44,500	1150	2.65	44,100	44,650	43,300	66,524	2,923,242,325
씨앤투스 (352700)	2,580	10	.39	2,570	2,580	2,525	13,430	34,197,605
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,380	145	3.42	4,250	4,380	4,225	16,402	70,273,560
인바이오 (352940)	2,270	0	0	2,260	2,335	2,200	8,909	20,170,355
휴럼 (353190)	832	20	2.46	820	835	810	61,693	50,921,467
오토앤 (353590)	3,115	15	.48	3,100	3,115	3,080	6,076	18,860,805
이지바이오 (353810)	6,090	50	.83	6,050	6,110	5,950	271,053	1,635,324,450
엔젠바이오 (354200)	1,800	3	.17	1,782	1,811	1,782	44,288	79,713,116
알멕 (354320)	22,750	250	1.11	22,700	22,950	22,550	11,656	265,614,550
코스텍시스 (355150)	13,830	30	.22	13,800	14,240	13,560	133,537	1,854,724,880
크라우드웍스 (355390)	5,740	-10	-.17	5,730	5,870	5,700	147,076	848,504,265
에이텀 (355690)	7,980	-50	-.62	8,160	8,400	7,880	30,941	248,036,725
엑스게이트 (356680)	8,640	950	12.35	7,970	9,450	7,790	31,652,825	282,125,373,190
티엘비 (356860)	40,200	1400	3.61	39,250	41,850	38,750	518,099	21,032,349,400
싸이버원 (356890)	3,840	190	5.21	3,720	4,140	3,630	6,783,940	26,959,528,847
에이치피오 (357230)	2,780	90	3.35	2,715	2,800	2,680	174,116	478,737,971
석경에이티 (357550)	53,200	0	0	53,200	53,900	52,500	7,648	405,200,900
아모센스 (357580)	8,900	130	1.48	8,960	9,080	8,800	52,621	472,497,920
솔브레인 (357780)	281,500	8000	2.93	273,000	295,000	267,500	89,149	25,222,249,250
SKAI (357880)	2,500	70	2.88	2,430	2,515	2,430	655,281	1,626,349,626
지아이이노베이션 (358570)	18,710	-560	-2.91	19,500	20,150	18,300	1,007,458	19,131,128,855
씨엔알리서치 (359090)	1,010	0	0	1,008	1,018	1,000	208,725	210,475,754
탑머티리얼 (360070)	23,250	-350	-1.48	23,800	23,800	22,800	30,345	703,255,500
코셈 (360350)	7,720	130	1.71	7,590	7,740	7,570	12,667	97,087,420
제노코 (361390)	17,360	410	2.42	17,730	17,770	17,150	64,679	1,128,197,435
알비더블유 (361570)	2,405	-15	-.62	2,395	2,420	2,390	48,033	115,418,260
삼영에스앤씨 (361670)	3,895	-25	-.64	3,920	3,925	3,830	15,063	58,750,605
청담글로벌 (362320)	8,560	180	2.15	8,750	8,950	8,470	1,505,638	12,998,647,735
드림인사이트 (362990)	2,140	25	1.18	2,115	2,145	2,100	50,474	108,114,160
진시스템 (363250)	6,000	760	14.5	5,150	6,120	5,150	243,630	1,422,535,010
모비데이즈 (363260)	2,205	25	1.15	2,165	2,325	2,110	7,300,000	16,260,140,919
에이아이코리아 (364950)	10,000	320	3.31	9,790	10,250	9,680	323,797	3,233,465,135
큐라클 (365270)	5,540	-40	-.72	5,200	6,040	5,150	3,093,041	17,307,840,445
에스와이스틸텍 (365330)	4,095	-70	-1.68	4,160	4,190	4,085	174,588	720,882,872
성일하이텍 (365340)	36,500	-200	-.54	36,950	37,200	36,250	33,594	1,232,590,075
하이딥 (365590)	554	-16	-2.81	570	574	554	134,905	75,909,438
브이씨 (365900)	3,485	20	.58	3,465	3,580	3,465	1,690	5,896,040
공구우먼 (366030)	4,320	-20	-.46	4,355	4,395	4,320	55,683	242,322,865
플래티어 (367000)	4,600	0	0	4,650	4,760	4,520	20,084	94,287,600
아이씨에이치 (368600)	2,375	-10	-.42	2,440	2,440	2,320	20,263	48,239,848
파이버프로 (368770)	6,770	170	2.58	6,540	6,780	6,410	471,905	3,132,628,655
오에스피 (368970)	2,485	45	1.84	2,425	2,500	2,425	17,309	42,876,835
블리츠웨이엔터테인먼트 (369370)	1,238	2	.16	1,243	1,258	1,202	32,681	40,406,071
퓨런티어 (370090)	14,190	110	.78	14,230	14,340	14,150	38,264	543,679,720
풍원정밀 (371950)	11,270	20	.18	11,210	11,420	11,080	59,016	662,015,550
윤성에프앤씨 (372170)	34,900	900	2.65	34,900	35,500	34,250	29,532	1,030,428,150
큐로셀 (372320)	42,400	500	1.19	42,600	43,400	41,350	56,323	2,377,239,800
아이티아이즈 (372800)	5,550	110	2.02	5,440	5,650	5,440	19,465	107,083,560
엑셀세라퓨틱스 (373110)	3,235	35	1.09	3,205	3,475	3,130	412,240	1,376,471,405
데이원컴퍼니 (373160)	6,360	50	.79	6,470	6,480	6,310	27,402	174,821,570
엠아이큐브솔루션 (373170)	8,230	70	.86	8,260	8,290	8,120	1,131	9,259,090
엑스플러스 (373200)	550	0	0	552	556	543	245,605	135,176,509
피코그램 (376180)	3,165	85	2.76	3,100	3,210	3,100	256,026	811,960,855
에이치이엠파마 (376270)	24,650	150	.61	24,500	24,800	24,400	30,139	741,000,875
씨유테크 (376290)	3,195	-30	-.93	3,220	3,230	3,170	12,461	39,702,657
디어유 (376300)	46,500	100	.22	46,800	46,800	45,600	146,430	6,754,360,150
로킷헬스케어 (376900)	17,250	270	1.59	17,540	17,920	17,010	575,247	10,001,577,835
노을 (376930)	3,640	20	.55	3,880	4,190	3,510	32,192,647	123,829,726,408
원티드랩 (376980)	4,300	-10	-.23	4,290	4,350	4,255	35,830	154,300,969
비트맥스 (377030)	4,000	-50	-1.23	4,050	4,070	3,925	309,577	1,229,499,213
프롬바이오 (377220)	1,708	2	.12	1,707	1,735	1,707	124,770	214,726,941
이지트로닉스 (377330)	4,330	25	.58	4,305	4,405	4,220	70,528	305,870,141
리파인 (377450)	15,260	-540	-3.42	15,900	16,000	15,100	139,700	2,146,885,570
위니아에이드 (377460)	4,080	0	0	0	0	0	0	0
마음AI (377480)	20,700	300	1.47	20,550	20,800	20,500	44,607	920,659,825
필에너지 (378340)	13,000	160	1.25	12,920	13,080	12,790	53,369	692,990,330
샤페론 (378800)	2,130	0	0	2,150	2,160	2,095	522,213	1,107,499,784
옵티코어 (380540)	1,863	-68	-3.52	1,931	1,964	1,863	176,685	336,054,136
뉴로핏 (380550)	16,450	350	2.17	16,410	17,320	16,310	2,574,098	43,423,112,290
제닉스로보틱스 (381620)	14,450	410	2.92	14,750	14,920	13,950	1,077,463	15,484,733,970
온코크로스 (382150)	10,120	-70	-.69	10,400	10,500	10,050	116,938	1,191,890,945
지아이텍 (382480)	2,095	10	.48	2,080	2,115	2,050	67,214	140,992,885
지앤비에스 에코 (382800)	3,275	80	2.5	3,200	3,280	3,190	140,872	456,303,090
원준 (382840)	9,050	70	.78	9,030	9,140	8,980	24,934	226,173,890
범한퓨얼셀 (382900)	31,300	-1500	-4.57	34,300	34,300	31,150	645,184	21,099,901,950
에코프로에이치엔 (383310)	25,150	150	.6	24,800	25,200	24,550	60,750	1,513,341,375
디티앤씨알오 (383930)	3,280	-15	-.46	3,270	3,330	3,230	40,420	132,369,934
코어라인소프트 (384470)	5,080	50	.99	5,030	5,200	4,995	215,129	1,093,660,695
파인메딕스 (387570)	8,230	80	.98	8,140	8,300	8,140	30,027	246,425,645
지투파워 (388050)	8,510	-90	-1.05	8,630	8,630	8,480	218,928	1,866,374,160
지에프씨생명과학 (388610)	19,000	230	1.23	19,180	19,600	18,710	101,647	1,935,811,665
유일로보틱스 (388720)	75,900	2000	2.71	75,100	77,000	74,800	128,674	9,766,610,400
라이콤 (388790)	2,440	55	2.31	2,370	2,455	2,370	70,359	170,556,821
파로스아이바이오 (388870)	5,970	80	1.36	5,890	6,050	5,860	31,418	186,206,835
자람테크놀로지 (389020)	40,700	4400	12.12	36,500	41,600	35,850	229,883	9,158,292,325
지니너스 (389030)	2,035	-60	-2.86	2,105	2,145	2,000	577,417	1,188,813,520
포바이포 (389140)	12,930	30	.23	13,060	13,070	12,710	83,718	1,079,824,015
대명에너지 (389260)	24,000	250	1.05	23,850	24,100	23,750	26,471	632,514,700
인벤티지랩 (389470)	49,500	-450	-.9	51,500	52,800	48,300	389,138	19,467,184,175
에스비비테크 (389500)	25,800	3150	13.91	23,150	26,500	23,150	858,658	21,596,167,000
넥스트바이오메디컬 (389650)	74,000	-3200	-4.15	77,300	78,000	73,000	125,867	9,381,452,350
유디엠텍 (389680)	655	0	0	655	669	650	485,602	318,634,652
코닉오토메이션 (391710)	2,850	10	.35	2,950	3,010	2,835	1,700,691	4,924,810,624
토마토시스템 (393210)	6,760	-80	-1.17	6,870	6,900	6,660	235,067	1,582,827,985
더블유씨피 (393890)	7,140	120	1.71	7,040	7,160	7,020	148,424	1,053,351,460
대진첨단소재 (393970)	6,370	160	2.58	6,250	6,440	6,200	91,462	581,037,130
오픈엣지테크놀로지 (394280)	12,560	600	5.02	12,130	12,690	11,970	184,022	2,293,214,205
쓰리빌리언 (394800)	7,350	250	3.52	7,200	7,540	7,110	1,652,039	12,189,496,240
넥스트칩 (396270)	3,230	-105	-3.15	3,335	3,375	3,230	170,925	559,102,483
세아메카닉스 (396300)	3,010	40	1.35	2,970	3,020	2,960	196,131	586,023,085
워트 (396470)	8,200	350	4.46	7,980	8,290	7,850	155,653	1,268,548,540
에이프릴바이오 (397030)	27,850	950	3.53	27,150	29,150	26,950	1,805,376	50,719,022,000
애드포러스 (397810)	11,830	-350	-2.87	12,190	12,200	11,500	446,136	5,271,651,295
에스지헬스케어 (398120)	3,250	70	2.2	3,220	3,260	3,180	35,020	113,033,132
가온칩스 (399720)	50,300	1250	2.55	49,750	51,100	48,550	117,042	5,884,137,250
코난테크놀로지 (402030)	26,350	100	.38	26,400	26,800	26,100	23,109	612,309,150
그린리소스 (402490)	9,230	-120	-1.28	9,410	9,430	9,170	181,121	1,674,950,810
우듬지팜 (403490)	1,823	-9	-.49	1,847	1,849	1,815	505,815	923,803,640
HPSP (403870)	30,600	650	2.17	30,250	31,500	29,650	1,452,620	44,737,962,775
플라즈맵 (405000)	8,570	-260	-2.94	8,910	9,000	8,570	3,882	33,741,200
큐알티 (405100)	15,260	360	2.42	15,000	15,620	14,840	118,039	1,810,438,070
나라셀라 (405920)	2,625	20	.77	2,605	2,630	2,585	9,122	23,899,800
뷰티스킨 (406820)	12,130	60	.5	12,600	12,740	12,080	22,167	273,799,770
꿈비 (407400)	6,090	190	3.22	5,930	6,090	5,920	68,561	411,265,660
스튜디오미르 (408900)	4,520	45	1.01	4,515	4,585	4,490	477,845	2,163,180,720
메쎄이상 (408920)	3,325	-80	-2.35	3,480	3,480	3,315	103,995	347,414,963
샌즈랩 (411080)	9,960	530	5.62	9,510	10,360	9,350	2,557,151	25,472,542,230
레이저쎌 (412350)	3,295	95	2.97	3,205	3,370	3,205	186,586	605,430,978
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,060	190	2.77	6,900	7,060	6,820	58,436	407,222,530
씨피시스템 (413630)	2,740	-90	-3.18	2,855	2,905	2,730	1,260,327	3,503,405,552
비아이매트릭스 (413640)	14,560	0	0	14,500	14,870	14,370	89,004	1,297,853,280
스튜디오삼익 (415380)	3,990	15	.38	4,025	4,025	3,910	37,438	148,729,182
신성에스티 (416180)	38,500	1450	3.91	37,450	39,250	37,350	89,264	3,437,519,325
나노팀 (417010)	4,985	-15	-.3	5,020	5,040	4,970	56,010	279,754,025
핑거스토리 (417180)	2,480	65	2.69	2,420	2,505	2,400	239,598	590,455,550
LS머트리얼즈 (417200)	10,320	10	.1	10,300	10,420	10,200	146,217	1,507,423,925
제이아이테크 (417500)	3,350	100	3.08	3,285	3,370	3,275	124,598	415,583,419
트루엔 (417790)	8,930	20	.22	8,910	8,930	8,820	32,306	286,793,020
저스템 (417840)	13,400	470	3.63	12,990	13,800	12,770	92,598	1,232,765,820
오브젠 (417860)	13,710	70	.51	13,660	13,930	13,580	9,611	131,926,770
모델솔루션 (417970)	12,650	340	2.76	12,420	13,140	12,320	315,807	4,032,481,965
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	6,150	240	4.06	6,000	6,390	5,880	852,653	5,272,158,055
KT밀리의서재 (418470)	14,590	110	.76	14,650	14,740	14,420	21,715	317,217,850
제이오 (418550)	7,990	130	1.65	7,910	8,020	7,780	74,604	591,627,075
E8 (418620)	3,830	95	2.54	3,700	3,890	3,680	66,017	250,315,425
삼기에너지솔루션즈 (419050)	2,065	10	.49	2,055	2,085	2,040	278,644	575,706,193
엔젯 (419080)	6,420	30	.47	6,340	6,620	6,340	103,484	669,502,410
산돌 (419120)	5,710	40	.71	5,670	5,850	5,580	197,595	1,138,622,560
SAMG엔터 (419530)	50,800	-2100	-3.97	53,600	53,600	50,200	144,330	7,406,908,950
비스토스 (419540)	1,260	20	1.61	1,240	1,268	1,240	153,322	192,735,060
제이투케이바이오 (420570)	9,610	30	.31	9,800	9,870	9,580	24,225	235,508,700
기가비스 (420770)	36,300	-800	-2.16	36,500	37,100	34,950	142,070	5,150,857,325
벨로크 (424760)	1,009	1	.1	1,018	1,025	997	37,600	37,703,567
이뮨온시아 (424870)	5,890	50	.86	5,890	6,130	5,830	1,537,065	9,195,035,305
스마트레이더시스템 (424960)	8,750	-50	-.57	8,820	8,950	8,710	91,230	804,142,380
마이크로투나노 (424980)	9,260	260	2.89	8,990	9,600	8,990	89,924	843,558,450
티이엠씨 (425040)	8,880	440	5.21	8,520	8,920	8,240	442,811	3,854,870,170
티에프이 (425420)	38,250	-950	-2.42	39,600	40,300	37,350	419,526	16,234,043,025
시지트로닉스 (429270)	6,800	30	.44	6,670	6,930	6,670	95,267	646,468,700
한싹 (430690)	7,150	1290	22.01	5,920	7,610	5,900	22,010,082	151,180,913,340
케이쓰리아이 (431190)	5,170	-20	-.39	5,250	5,280	5,110	200,501	1,040,465,285
와이랩 (432430)	5,400	60	1.12	5,260	5,460	5,260	173,600	933,404,330
케이엔에스 (432470)	12,340	210	1.73	12,150	12,440	12,070	32,122	392,219,810
퀄리타스반도체 (432720)	14,900	810	5.75	14,150	15,230	13,900	391,812	5,792,793,945
엠에프씨 (432980)	4,105	55	1.36	4,020	4,135	4,005	25,499	104,488,074
모니터랩 (434480)	4,470	205	4.81	4,330	4,600	4,265	810,258	3,617,732,708
에르코스 (435570)	11,880	60	.51	12,060	12,060	11,830	13,855	165,031,270
삼현 (437730)	23,600	2650	12.65	21,050	24,200	20,600	3,049,755	67,293,508,600
버넥트 (438700)	4,190	45	1.09	4,125	4,200	4,120	23,028	96,081,727
마녀공장 (439090)	17,100	470	2.83	17,500	17,700	17,060	199,185	3,441,253,100
블루엠텍 (439580)	5,810	-90	-1.53	5,930	6,010	5,760	1,081,174	6,312,312,825
파두 (440110)	21,000	1820	9.49	19,500	22,000	18,930	1,681,886	34,908,549,965
HB인베스트먼트 (440290)	2,205	5	.23	2,210	2,215	2,195	38,160	84,218,620
오픈놀 (440320)	4,720	60	1.29	4,625	4,725	4,600	26,617	124,616,005
파인엠텍 (441270)	11,990	10	.08	11,980	12,200	11,740	858,407	10,292,571,015
IBKS제21호스팩 (442770)	2,195	5	.23	2,190	2,200	2,180	246,955	541,007,485
미래에셋드림스팩1호 (442900)	10,500	-10	-.1	10,500	10,500	10,490	36,766	385,924,565
레뷰코퍼레이션 (443250)	11,400	60	.53	11,400	11,780	11,280	12,749	145,263,210
에스피소프트 (443670)	6,580	100	1.54	6,480	6,610	6,480	36,885	241,086,900
심플랫폼 (444530)	11,050	-50	-.45	11,110	11,400	10,920	63,559	705,486,080
유안타제11호스팩 (444920)	2,080	5	.24	2,075	2,100	2,070	37,164	77,778,045
에이직랜드 (445090)	31,800	1050	3.41	31,150	32,250	30,550	90,953	2,886,488,175
퓨릿 (445180)	8,050	490	6.48	7,560	8,140	7,500	402,546	3,201,775,275
큐리옥스바이오시스템즈 (445680)	56,900	5700	11.13	54,000	59,300	53,300	414,052	23,446,250,200
유안타제12호스팩 (446150)	2,305	0	0	0	0	0	0	0
메가터치 (446540)	4,210	190	4.73	4,020	4,235	4,010	144,754	599,717,574
하나26호스팩 (446750)	2,105	0	0	2,105	2,110	2,105	16,864	35,529,230
지슨 (446840)	2,010	-25	-1.23	2,040	2,050	1,997	300,958	606,226,604
에코아이 (448280)	14,210	310	2.23	14,240	14,290	14,000	46,430	655,947,815
하나27호스팩 (448370)	2,105	0	0	2,100	2,105	2,100	6,572	13,831,560
코츠테크놀로지 (448710)	21,450	700	3.37	20,900	21,450	20,500	119,704	2,519,795,100
삼성스팩8호 (448740)	10,600	0	0	10,600	10,600	10,590	28,345	300,297,660
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	2,185	2,185	2,145	2,927	6,298,890
한국피아이엠 (448900)	14,000	80	.57	14,010	14,440	13,830	168,977	2,378,501,135
유안타제13호스팩 (449020)	2,115	-5	-.24	2,115	2,120	2,115	193,151	409,449,755
하이제8호스팩 (450050)	2,090	0	0	2,085	2,090	2,085	723	1,507,565
하스 (450330)	7,240	110	1.54	7,170	7,300	7,120	14,721	106,194,100
인스웨이브 (450520)	4,105	80	1.99	4,025	4,135	4,025	48,861	199,562,260
유안타제14호스팩 (450940)	2,080	-5	-.24	2,080	2,085	2,080	2,414	5,021,125
아스테라시스 (450950)	12,590	440	3.62	12,100	12,720	12,030	175,233	2,175,173,440
아이엠티 (451220)	11,460	270	2.41	11,190	11,620	11,070	143,536	1,635,377,130
삐아 (451250)	10,930	920	9.19	11,670	12,000	10,800	920,508	10,500,975,050
엔에이치스팩29호 (451700)	2,095	0	0	2,095	2,095	2,085	20,765	43,347,493
컨텍 (451760)	9,300	160	1.75	9,150	9,300	9,010	47,019	432,195,325
제이엔비 (452160)	8,820	980	12.5	7,910	9,600	7,650	5,490,748	49,337,965,770
한빛레이저 (452190)	5,090	205	4.2	4,990	5,340	4,905	953,898	4,906,411,211
민테크 (452200)	3,265	155	4.98	3,110	3,265	3,050	66,053	209,638,410
한선엔지니어링 (452280)	11,740	110	.95	11,870	11,880	11,370	425,703	4,944,647,020
캡스톤파트너스 (452300)	3,045	35	1.16	3,010	3,045	3,005	13,994	42,317,205
이닉스 (452400)	10,840	100	.93	10,870	11,070	10,760	25,028	273,137,825
사피엔반도체 (452430)	32,900	50	.15	33,200	33,500	32,300	61,638	2,039,920,850
피아이이 (452450)	8,830	130	1.49	8,760	8,990	8,650	454,319	4,019,000,785
상상인제4호스팩 (452670)	2,060	-10	-.48	2,060	2,070	2,060	4,779	9,862,095
신한제11호스팩 (452980)	2,055	0	0	2,060	2,060	2,050	142,777	293,538,831
그리드위즈 (453450)	19,510	-20	-.1	19,510	19,660	19,210	13,518	263,087,680
에이에스텍 (453860)	21,300	100	.47	21,000	21,450	20,550	24,212	511,428,625
하나29호스팩 (454640)	2,100	10	.48	2,100	2,100	2,090	3,490	7,326,850
하나28호스팩 (454750)	2,300	0	0	2,320	2,365	2,295	100,508	232,190,755
케이지에이 (455180)	5,440	0	0	5,460	5,550	5,400	140,177	765,198,925
KB제25호스팩 (455250)	2,105	5	.24	2,100	2,105	2,090	830	1,741,370
한화플러스제4호스팩 (455310)	2,070	0	0	2,070	2,070	2,070	27,978	57,914,460
엔젤로보틱스 (455900)	24,750	1500	6.45	24,500	25,500	24,200	532,874	13,199,042,275
에스케이증권제9호스팩 (455910)	2,075	0	0	2,075	2,077	2,075	5,112	10,607,758
아이씨티케이 (456010)	15,070	1720	12.88	13,920	15,480	13,650	3,198,003	47,048,307,805
이엔셀 (456070)	11,380	0	0	11,370	11,600	11,360	30,172	345,514,565
지투지바이오 (456160)	213,000	1000	.47	215,500	221,500	207,000	299,835	64,550,971,750
교보14호스팩 (456490)	2,180	5	.23	2,170	2,180	2,165	3,841	8,357,485
한켐 (457370)	10,300	150	1.48	10,240	10,380	10,090	85,266	871,804,805
우진엔텍 (457550)	23,350	-250	-1.06	24,050	24,050	23,250	67,864	1,593,859,600
벡트 (457600)	3,070	35	1.15	3,035	3,160	2,950	97,397	300,926,770
대신밸런스제16호스팩 (457630)	2,150	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,100	0	0	2,110	2,110	2,080	9,458	19,675,230
한국제12호스팩 (458610)	2,140	0	0	2,130	2,140	2,125	132	281,140
성우 (458650)	12,490	40	.32	12,550	12,590	12,420	15,841	197,943,150
씨어스테크놀로지 (458870)	60,800	1600	2.7	59,200	61,300	58,400	119,543	7,153,619,950
위츠 (459100)	6,580	-40	-.6	6,640	6,690	6,510	71,102	469,237,235
나우로보틱스 (459510)	25,750	1350	5.53	25,300	25,800	24,500	809,837	20,461,749,500
아이빔테크놀로지 (460470)	3,055	25	.83	3,030	3,055	3,000	23,732	71,854,485
에스엠씨지 (460870)	6,150	-200	-3.15	6,440	6,550	6,090	227,824	1,419,170,430
현대힘스 (460930)	27,900	300	1.09	27,650	28,200	27,350	551,716	15,270,814,775
피앤에스로보틱스 (460940)	15,350	330	2.2	15,200	15,730	15,120	226,095	3,466,313,310
아이엠비디엑스 (461030)	10,900	100	.93	11,020	11,060	10,650	122,880	1,332,451,630
아이스크림미디어 (461300)	22,000	-600	-2.65	22,600	23,100	21,800	41,096	908,344,100
에이치엠씨제6호스팩 (462020)	2,065	-5	-.24	2,070	2,070	2,065	604	1,247,363
뉴키즈온 (462310)	7,410	-240	-3.14	7,770	7,790	7,390	199,536	1,508,362,220
이노스페이스 (462350)	17,000	570	3.47	16,540	17,260	16,510	54,491	923,395,520
라메디텍 (462510)	7,040	80	1.15	7,000	7,110	6,960	32,297	227,479,700
더즌 (462860)	4,560	75	1.67	4,485	4,590	4,470	852,015	3,859,524,942
아이지넷 (462980)	2,380	0	0	2,390	2,405	2,360	146,236	347,468,915
뉴엔AI (463020)	26,050	400	1.56	25,700	26,600	25,700	209,871	5,495,889,625
모티브링크 (463480)	8,880	-20	-.22	8,960	8,960	8,790	37,061	329,216,765
에스오에스랩 (464080)	11,930	0	0	11,980	12,020	11,650	313,828	3,734,102,815
티디에스팜 (464280)	10,160	-40	-.39	10,250	10,290	10,150	8,421	85,998,850
한국제13호스팩 (464440)	2,120	5	.24	2,115	2,120	2,115	21	44,420
아이언디바이스 (464500)	4,150	25	.61	4,090	4,185	3,960	2,314,113	9,436,039,970
닷밀 (464580)	2,790	-10	-.36	2,850	2,850	2,770	93,052	259,144,915
KB제27호스팩 (464680)	2,050	-5	-.24	2,050	2,055	2,050	32,221	66,086,888
교보15호스팩 (465320)	2,335	0	0	0	0	0	0	0
인스피언 (465480)	6,480	170	2.69	6,270	6,590	6,270	78,152	505,952,720
클로봇 (466100)	27,900	1250	4.69	27,350	28,200	27,000	5,456,549	150,468,823,825
사이냅소프트 (466410)	14,700	150	1.03	14,550	14,760	14,500	27,538	404,471,655
엔에이치스팩30호 (466910)	2,060	-10	-.48	2,065	2,070	2,055	18,496	38,096,994
IBKS제23호스팩 (467930)	2,170	5	.23	2,170	2,170	2,155	2,028	4,387,720
프로티나 (468530)	34,500	800	2.37	33,700	35,050	32,200	774,984	26,107,141,000
유진스팩10호 (468760)	2,125	5	.24	2,110	2,125	2,110	4,560	9,641,520
IBKS제24호스팩 (469480)	2,170	0	0	2,170	2,175	2,170	2,062	4,474,565
아이비젼웍스 (469750)	1,841	96	5.5	1,794	2,100	1,763	44,201,382	85,244,664,558
하나30호스팩 (469880)	2,050	5	.24	2,050	2,055	2,040	29,660	60,515,690
하나31호스팩 (469900)	2,050	-5	-.24	2,055	2,055	2,045	22,074	45,260,935
대신밸런스제17호스팩 (471050)	2,170	15	.7	2,185	2,185	2,155	6,772	14,627,585
셀로맥스사이언스 (471820)	6,180	110	1.81	6,150	6,190	6,010	59,351	361,936,320
신영스팩10호 (472220)	2,180	20	.93	2,160	2,180	2,160	2,514	5,456,140
에스케이증권제11호스팩 (472230)	2,040	0	0	2,035	2,040	2,030	26,758	54,369,300
폰드그룹 (472850)	10,600	-10	-.09	10,590	10,770	10,500	19,118	202,376,870
에스케이증권제12호스팩 (473000)	2,047	-3	-.15	2,055	2,055	2,045	1,952	3,992,918
유안타제15호스팩 (473050)	2,022	2	.1	2,030	2,030	2,015	13,268	26,747,787
비엔케이제2호스팩 (473370)	2,020	0	0	0	0	0	0	0
에스케이증권제13호스팩 (473950)	2,050	5	.24	2,047	2,050	2,045	617	1,262,387
노머스 (473980)	34,700	2400	7.43	33,200	34,850	32,900	229,727	7,849,949,250
루미르 (474170)	9,600	-20	-.21	9,600	9,780	9,430	887,296	8,518,087,885
유안타제16호스팩 (474490)	2,015	5	.25	2,010	2,020	2,010	11,653	23,450,155
RF시스템즈 (474610)	5,240	-30	-.57	5,260	5,370	5,160	171,990	899,997,340
링크솔루션 (474650)	20,750	-850	-3.94	21,750	21,800	20,400	74,770	1,552,658,050
신한제12호스팩 (474660)	2,125	20	.95	2,105	2,125	2,100	16,163	34,254,175
신한제13호스팩 (474930)	2,180	20	.93	2,165	2,200	2,160	33,829	74,209,705
엔알비 (475230)	13,210	-330	-2.44	13,630	13,630	13,200	144,940	1,928,252,445
하나32호스팩 (475240)	2,115	0	0	2,110	2,120	2,110	1,485	3,141,830
하나33호스팩 (475250)	2,075	-15	-.72	2,075	2,100	2,075	15,449	32,121,410
씨메스 (475400)	27,400	950	3.59	26,850	27,450	26,750	215,031	5,837,977,775
키스트론 (475430)	5,080	10	.2	5,080	5,110	5,050	49,618	252,015,140
미트박스 (475460)	11,070	-30	-.27	11,070	11,200	11,010	34,663	383,770,660
에이럭스 (475580)	11,600	90	.78	11,630	11,930	11,530	413,390	4,854,851,580
에스켐 (475660)	7,840	130	1.69	7,890	7,890	7,560	63,707	490,305,540
오름테라퓨틱 (475830)	34,850	1050	3.11	34,400	35,600	33,750	148,903	5,133,254,475
토모큐브 (475960)	49,850	150	.3	50,300	51,700	48,450	230,209	11,422,071,625
오가노이드사이언스 (476040)	35,800	-900	-2.45	36,950	37,250	35,350	137,229	4,933,375,450
온코닉테라퓨틱스 (476060)	40,750	-3950	-8.84	43,050	44,600	40,000	1,712,510	71,421,590,150
M83 (476080)	12,800	150	1.19	12,620	12,900	12,620	41,839	535,548,955
에이치엠씨제7호스팩 (477340)	2,005	5	.25	2,000	2,005	2,000	1,300	2,600,015
미래에셋비전스팩4호 (477380)	2,050	5	.24	2,045	2,055	2,040	7,771	15,916,190
미래에셋비전스팩5호 (477470)	2,075	-5	-.24	2,075	2,080	2,065	11,098	22,989,970
DB금융스팩12호 (477760)	2,085	5	.24	2,065	2,095	2,065	4,864	10,143,553
이베스트스팩6호 (478110)	2,010	-5	-.25	2,010	2,010	2,005	14,512	29,125,140
KB제29호스팩 (478390)	2,065	-5	-.24	2,060	2,070	2,060	13,627	28,136,200
미래에셋비전스팩6호 (478440)	2,025	-5	-.25	2,025	2,025	2,020	24,009	48,607,450
블랙야크아이앤씨 (478560)	3,890	80	2.1	3,870	3,915	3,800	53,599	207,911,330
대신밸런스제18호스팩 (478780)	2,425	115	4.98	2,400	2,480	2,385	308,116	745,450,705
한국제15호스팩 (479880)	2,045	-5	-.24	2,050	2,060	2,045	871	1,785,555
위너스 (479960)	13,310	120	.91	13,090	13,340	13,050	9,692	128,088,415
에이유브랜즈 (481070)	24,700	900	3.78	23,900	24,700	23,550	20,211	488,819,400
엔에이치스팩31호 (481890)	2,135	15	.71	2,160	2,160	2,120	35,499	75,779,925
교보16호스팩 (482520)	2,035	-10	-.49	2,045	2,045	2,035	47,715	97,125,335
삼양엔씨켐 (482630)	20,100	400	2.03	19,890	20,400	19,500	181,937	3,660,024,460
미래에셋비전스팩7호 (482680)	2,005	5	.25	2,005	2,005	2,000	18,434	36,869,210
대신밸런스제19호스팩 (482690)	2,105	5	.24	2,100	2,115	2,095	10,025	21,055,340
도우인시스 (484120)	31,600	250	.8	31,850	32,600	31,450	31,570	999,656,800
하나34호스팩 (484130)	2,045	-5	-.24	2,070	2,070	2,045	1,475	3,016,735
삼양컴텍 (484590)	19,570	-980	-4.77	19,780	19,990	19,030	1,861,997	36,224,198,735
티엑스알로보틱스 (484810)	18,140	460	2.6	18,150	18,420	17,860	240,033	4,343,752,980
KB제30호스팩 (486630)	2,035	0	0	2,040	2,045	2,030	18,625	37,933,635
신한제14호스팩 (487360)	2,030	0	0	2,030	2,032	2,025	2,968	6,025,190
키움제10호스팩 (487720)	2,090	-10	-.48	2,090	2,090	2,090	909	1,899,810
신한제15호스팩 (487830)	2,030	-5	-.25	2,032	2,035	2,030	31,362	63,664,927
유진스팩11호 (488060)	2,030	-5	-.25	2,030	2,030	2,030	24,742	50,226,260
교보17호스팩 (489210)	2,050	-5	-.24	2,055	2,055	2,045	13,839	28,384,490
바이오비쥬 (489460)	16,500	-130	-.78	17,020	17,330	16,480	227,050	3,810,821,010
키움제11호스팩 (489480)	2,055	-10	-.48	2,075	2,075	2,055	538	1,106,020
엘케이켐 (489500)	23,450	1850	8.56	21,600	23,600	21,300	221,535	5,048,705,500
디비금융제13호스팩 (489730)	2,035	0	0	2,035	2,040	2,035	302	614,580
KB제31호스팩 (492220)	2,020	0	0	2,010	2,020	2,010	234	470,877
유안타제17호스팩 (493790)	2,005	5	.25	2,000	2,005	1,999	9,531	19,071,891
신한제16호스팩 (496070)	2,010	5	.25	2,005	2,015	2,005	2,014	4,046,530
한화플러스제5호스팩 (498390)	2,012	2	.1	2,010	2,015	2,005	7,687	15,448,532
글로벌에스엠 (900070)	454	-1	-.22	454	459	448	120,551	54,740,611
애머릿지 (900100)	788	-8	-1.01	819	819	780	80,595	63,725,983
이스트아시아홀딩스 (900110)	77	0	0	0	0	0	0	0
씨엑스아이 (900120)	632	15	2.43	612	648	612	243,826	153,744,030
크리스탈신소재 (900250)	850	15	1.8	835	857	835	629,764	533,835,818
로스웰 (900260)	1,037	-1	-.1	1,040	1,055	1,032	56,199	58,545,009
헝셩그룹 (900270)	233	8	3.56	226	238	226	10,692,303	2,475,479,340
GRT (900290)	3,060	65	2.17	2,975	3,145	2,975	308,154	949,422,229
오가닉티코스메틱 (900300)	380	12	3.26	372	397	372	3,759,552	1,443,358,432
컬러레이 (900310)	710	3	.42	721	724	701	74,186	52,667,896
윙입푸드 (900340)	1,150	36	3.23	1,125	1,160	1,123	247,464	282,897,830
엑세스바이오 (950130)	5,260	0	0	0	0	0	0	0
잉글우드랩 (950140)	13,940	830	6.33	13,350	14,000	13,340	336,759	4,624,942,920
코오롱티슈진 (950160)	45,000	-50	-.11	45,050	45,950	43,650	382,580	17,068,698,550
JTC (950170)	7,110	10	.14	7,170	7,200	6,670	143,520	1,016,104,795
고스트스튜디오 (950190)	9,580	-10	-.1	9,600	9,690	9,500	13,232	126,821,210
소마젠 (950200)	3,755	-10	-.27	3,765	3,795	3,755	18,681	70,367,200
네오이뮨텍 (950220)	852	3	.35	852	862	829	616,427	519,018,252

Leave a Comment 응답 취소