KOSDAQ 일별 조회 데이터 [1799] (2025-06-09)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	153,700	1600	1.05	153,100	158,700	150,600	161,914	24,933,264,300
중앙에너비스 (000440)	13,370	110	.83	13,260	13,400	13,260	5,257	70,150,440
신라섬유 (001000)	1,613	4	.25	1,609	1,626	1,598	19,933	32,030,608
안국약품 (001540)	8,010	70	.88	7,910	8,030	7,910	54,981	439,711,795
무림SP (001810)	1,710	49	2.95	1,661	1,716	1,661	84,607	143,733,892
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,150	45	1.1	4,115	4,165	4,085	14,204	58,798,715
삼일기업공사 (002290)	3,605	25	.7	3,560	3,625	3,560	115,106	413,748,975
한탑 (002680)	770	0	0	770	774	764	58,237	44,878,718
신신제약 (002800)	6,190	100	1.64	6,110	6,210	6,050	170,721	1,046,035,480
선광 (003100)	21,350	500	2.4	20,850	21,500	20,750	60,974	1,292,101,075
대주산업 (003310)	1,900	-30	-1.55	1,923	1,934	1,860	1,316,764	2,499,792,867
하림지주 (003380)	9,260	190	2.09	9,380	9,630	9,160	851,961	8,002,234,610
에이스침대 (003800)	28,550	950	3.44	27,850	28,750	27,750	12,682	360,246,225
한국가구 (004590)	5,370	90	1.7	5,280	5,400	5,280	59,386	317,247,545
창해에탄올 (004650)	9,910	160	1.64	9,770	9,950	9,770	33,449	330,705,960
대륙제관 (004780)	3,880	15	.39	3,875	3,930	3,870	33,868	131,848,873
동국산업 (005160)	3,890	50	1.3	3,890	3,950	3,840	72,218	280,250,800
동진쎄미켐 (005290)	30,000	300	1.01	30,250	30,650	29,900	355,959	10,725,573,900
푸드웰 (005670)	5,570	0	0	5,570	5,630	5,530	30,868	172,123,100
대원산업 (005710)	9,950	400	4.19	9,640	10,010	9,620	56,521	560,025,010
한일사료 (005860)	3,680	40	1.1	3,650	3,700	3,640	183,686	675,512,614
매일홀딩스 (005990)	11,340	220	1.98	11,130	11,545	11,130	42,851	489,852,230
국영지앤엠 (006050)	1,404	15	1.08	1,428	1,480	1,389	1,077,880	1,531,164,032
피제이전자 (006140)	6,150	390	6.77	5,930	6,220	5,890	249,980	1,509,051,135
동구바이오제약 (006620)	5,880	60	1.03	5,810	5,880	5,730	94,751	548,427,710
서부T&D (006730)	8,260	130	1.6	8,250	8,480	8,190	537,298	4,481,247,285
보성파워텍 (006910)	3,145	35	1.13	3,145	3,215	3,120	845,530	2,675,200,146
모헨즈 (006920)	3,100	-25	-.8	3,120	3,145	3,055	106,850	331,008,528
푸른저축은행 (007330)	9,490	180	1.93	9,320	9,600	9,320	187,110	1,766,806,185
진양제약 (007370)	6,490	100	1.56	6,390	6,500	6,380	145,516	938,292,960
네이처셀 (007390)	26,450	-250	-.94	26,450	26,875	25,950	283,060	7,474,066,900
와이엠 (007530)	2,240	-10	-.44	2,250	2,285	2,195	12,050	26,847,800
대원 (007680)	4,680	-30	-.64	4,710	4,760	4,605	21,668	100,854,110
소노스퀘어 (007720)	882	9	1.03	866	889	866	271,278	237,146,457
한일화학 (007770)	9,900	70	.71	9,930	9,930	9,710	3,268	32,243,360
에스엠코어 (007820)	3,865	50	1.31	3,820	3,870	3,810	110,945	426,562,774
원풍물산 (008290)	519	0	0	519	534	514	80,052	41,809,859
원풍 (008370)	4,365	65	1.51	4,300	4,410	4,285	30,191	131,990,662
부스타 (008470)	3,800	25	.66	3,775	3,800	3,770	5,763	21,782,731
대동기어 (008830)	17,810	-640	-3.47	18,370	18,370	17,580	268,430	4,780,309,985
삼아제약 (009300)	17,540	60	.34	17,530	17,630	17,410	19,058	333,673,770
포스코엠텍 (009520)	11,310	-40	-.35	11,400	11,480	11,240	73,544	834,995,400
삼보산업 (009620)	1,488	22	1.5	1,469	1,529	1,455	306,577	459,002,470
이렘 (009730)	914	-10	-1.08	926	927	908	405,684	370,919,358
엠에스씨 (009780)	8,320	-30	-.36	8,320	8,470	8,240	161,456	1,348,606,015
대한광통신 (010170)	718	2	.28	724	744	714	647,554	468,316,015
흥국 (010240)	5,370	110	2.09	5,260	5,400	5,260	27,272	145,130,070
아이티센엔텍 (010280)	1,104	67	6.46	1,046	1,191	1,044	3,622,881	4,157,290,685
오리콤 (010470)	6,300	60	.96	6,240	6,350	6,180	40,727	255,460,550
경동제약 (011040)	6,070	60	1	6,010	6,070	6,000	47,358	285,783,655
형지I&C (011080)	1,067	-142	-11.75	1,169	1,170	1,053	5,993,110	6,557,480,914
유니크 (011320)	3,790	-10	-.26	3,800	3,800	3,735	39,098	147,723,570
서한 (011370)	927	13	1.42	920	932	916	217,944	201,201,020
세보엠이씨 (011560)	11,260	310	2.83	11,000	11,300	10,960	53,428	596,022,540
뉴인텍 (012340)	680	81	13.52	600	729	599	1,462,358	973,053,597
원일특강 (012620)	7,790	230	3.04	7,560	7,920	7,560	43,724	339,979,395
리드코프 (012700)	5,670	210	3.85	5,460	5,830	5,440	2,446,731	13,900,752,815
신일제약 (012790)	6,840	40	.59	6,800	6,880	6,770	63,997	436,254,440
모베이스전자 (012860)	1,504	14	.94	1,491	1,512	1,491	122,407	184,207,535
하이록코리아 (013030)	31,000	1000	3.33	31,400	32,150	30,650	312,258	9,808,452,375
동원개발 (013120)	2,790	80	2.95	2,710	2,825	2,700	370,898	1,029,981,184
아진산업 (013310)	2,935	40	1.38	2,895	3,025	2,885	182,190	539,253,013
CBI (013720)	1,430	28	2	1,402	1,457	1,375	240,243	340,300,770
스페코 (013810)	3,100	35	1.14	3,065	3,100	3,050	152,733	470,241,951
아가방컴퍼니 (013990)	5,970	10	.17	5,840	6,270	5,800	2,178,161	13,169,474,435
메디앙스 (014100)	2,240	40	1.82	2,350	2,370	2,230	86,581	198,021,145
원익큐브 (014190)	1,551	-3	-.19	1,565	1,572	1,546	159,257	247,715,323
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,718	6	.35	1,726	1,746	1,707	474,467	818,967,649
고려제약 (014570)	4,905	-5	-.1	4,910	4,940	4,885	10,306	50,633,550
성광벤드 (014620)	34,350	300	.88	34,450	34,900	33,300	1,326,261	45,293,089,700
오리엔탈정공 (014940)	5,770	-180	-3.03	5,920	5,930	5,690	470,664	2,716,720,430
삼륭물산 (014970)	7,280	-340	-4.46	7,600	7,690	6,910	680,065	4,917,780,595
코콤 (015710)	4,275	25	.59	4,280	4,350	4,250	53,422	228,559,258
성우하이텍 (015750)	5,970	220	3.83	5,830	6,070	5,790	729,360	4,357,788,560
리더스코스메틱 (016100)	2,310	-30	-1.28	2,340	2,360	2,290	47,000	108,952,215
SGC E&C (016250)	16,900	210	1.26	16,940	16,940	16,730	7,803	131,499,050
큐캐피탈 (016600)	282	1	.36	282	285	278	874,496	245,572,696
디모아 (016670)	5,540	-90	-1.6	5,630	5,730	5,460	24,719	138,555,570
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,434	49	3.54	1,387	1,439	1,381	404,682	569,395,459
신원종합개발 (017000)	2,960	35	1.2	2,925	2,995	2,920	169,660	502,876,846
인터엠 (017250)	1,034	-9	-.86	1,049	1,049	1,020	73,625	75,745,229
삼현철강 (017480)	4,645	55	1.2	4,600	4,660	4,600	17,444	80,968,214
세명전기 (017510)	8,190	630	8.33	7,680	8,390	7,620	6,302,404	50,856,091,040
대림제지 (017650)	7,240	190	2.7	6,980	7,240	6,980	29,791	213,199,500
한국알콜 (017890)	9,950	170	1.74	9,900	10,040	9,840	104,997	1,044,946,675
유니슨 (018000)	1,653	8	.49	1,678	1,734	1,600	3,635,614	5,999,770,859
진로발효 (018120)	18,590	210	1.14	18,250	18,690	18,200	2,875	53,412,115
브이티 (018290)	42,900	-350	-.81	43,300	43,800	42,400	344,015	14,823,731,125
삼목에스폼 (018310)	23,650	100	.42	23,550	24,600	23,250	34,681	832,284,925
우진비앤지 (018620)	963	12	1.26	951	965	940	35,495	33,835,963
서울제약 (018680)	3,450	-10	-.29	3,495	3,495	3,410	23,092	79,194,460
바른손 (018700)	1,012	69	7.32	950	1,019	950	236,371	232,981,231
베뉴지 (019010)	2,290	60	2.69	2,250	2,310	2,250	99,560	226,490,760
와이지-원 (019210)	6,100	60	.99	6,110	6,220	6,040	307,250	1,881,663,485
일지테크 (019540)	4,260	25	.59	4,270	4,380	4,240	36,422	156,303,240
SBI인베스트먼트 (019550)	799	29	3.77	780	810	772	2,234,808	1,786,020,676
플루토스 (019570)	320	-2	-.62	323	345	317	1,489,221	488,414,468
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,805	-195	-6.5	3,000	3,000	2,770	79,686	225,098,420
서연탑메탈 (019770)	3,765	35	.94	3,740	3,770	3,740	17,387	65,331,880
에너토크 (019990)	7,280	-210	-2.8	7,510	7,670	7,200	463,247	3,424,574,545
대신정보통신 (020180)	1,162	24	2.11	1,140	1,163	1,137	471,790	544,617,015
대동금속 (020400)	6,200	40	.65	6,230	6,230	6,160	8,317	51,477,155
시공테크 (020710)	3,980	-10	-.25	3,990	4,040	3,940	620,282	2,474,313,237
대호특수강 (021040)	1,463	12	.83	1,451	1,469	1,400	149,093	214,252,524
대호특수강우 (021045)	2,925	-25	-.85	2,945	2,945	2,860	10,564	30,468,530
에이티넘인베스트 (021080)	3,000	105	3.63	3,000	3,100	2,925	3,129,399	9,419,968,372
KCC건설 (021320)	5,290	110	2.12	5,220	5,520	5,220	88,560	471,829,360
한국큐빅 (021650)	2,515	20	.8	2,495	2,520	2,495	14,458	36,185,007
메이슨캐피탈 (021880)	497	-10	-1.97	505	513	493	2,135,464	1,072,107,202
TKG애강 (022220)	908	2	.22	906	911	901	39,734	35,977,408
태광 (023160)	21,350	-300	-1.39	22,400	22,400	20,950	554,064	11,917,943,050
유진기업 (023410)	3,670	100	2.8	3,610	3,730	3,605	671,874	2,473,516,949
제이스코홀딩스 (023440)	1,871	-69	-3.56	1,940	1,940	1,841	500,530	951,699,821
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,750	450	4.84	9,320	9,960	9,320	89,543	878,234,405
한국캐피탈 (023760)	684	13	1.94	675	686	675	545,011	372,481,203
플레이위드 (023770)	3,105	5	.16	3,130	3,145	3,030	39,427	121,404,975
동일스틸럭스 (023790)	927	9	.98	962	1,040	918	420,592	402,638,117
풍국주정 (023900)	9,280	130	1.42	9,160	9,310	9,160	18,913	175,013,960
대한약품 (023910)	30,400	400	1.33	30,350	31,300	30,150	48,022	1,473,456,225
흥구석유 (024060)	11,200	170	1.54	11,040	11,200	10,400	166,736	1,846,210,580
KB오토시스 (024120)	3,520	30	.86	3,490	3,530	3,450	37,951	133,102,455
한일단조 (024740)	2,125	10	.47	2,120	2,135	2,105	477,095	1,010,677,629
유성티엔에스 (024800)	3,045	155	5.36	2,890	3,090	2,890	199,048	601,611,754
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,930	270	3.52	7,860	8,120	7,750	92,461	736,586,185
KBI메탈 (024840)	2,045	128	6.68	1,929	2,045	1,922	1,766,688	3,567,045,659
HLB이노베이션 (024850)	1,979	-51	-2.51	2,030	2,030	1,962	384,164	760,254,490
케이피에프 (024880)	4,590	30	.66	4,560	4,625	4,520	98,773	451,585,667
경창산업 (024910)	1,710	23	1.36	1,687	1,717	1,683	55,245	94,168,934
PN풍년 (024940)	4,730	-30	-.63	4,750	4,820	4,680	103,651	490,679,849
삼천리자전거 (024950)	4,595	100	2.22	4,500	4,600	4,500	57,797	263,891,311
시노펙스 (025320)	6,440	-70	-1.08	6,530	6,540	6,420	414,049	2,683,452,565
DH오토웨어 (025440)	868	-9	-1.03	870	910	860	1,263,693	1,107,322,146
한국선재 (025550)	4,020	485	13.72	3,585	4,375	3,575	11,812,175	48,429,694,904
한국정보통신 (025770)	8,150	430	5.57	7,870	8,160	7,870	76,089	611,856,455
신라에스지 (025870)	6,090	40	.66	6,000	6,100	5,990	22,323	134,945,275
케이씨피드 (025880)	2,925	165	5.98	2,960	2,960	2,810	637,250	1,846,079,879
동화기업 (025900)	8,570	-50	-.58	8,630	8,700	8,480	66,952	575,620,625
동신건설 (025950)	27,000	-1900	-6.57	28,850	29,100	26,450	156,564	4,253,369,650
아난티 (025980)	7,970	160	2.05	7,910	8,190	7,840	1,642,294	13,203,720,485
제이에스티나 (026040)	3,275	650	24.76	2,885	3,385	2,800	7,847,638	24,300,906,423
특수건설 (026150)	8,000	200	2.56	7,790	8,080	7,720	200,585	1,599,856,800
광진실업 (026910)	2,820	85	3.11	2,735	2,825	2,735	6,465	18,027,150
서울전자통신 (027040)	220	-9	-3.93	227	227	219	205,211	45,512,719
코리아나 (027050)	2,465	0	0	2,470	2,480	2,455	216,997	535,580,845
아주IB투자 (027360)	2,555	50	2	2,635	2,710	2,545	4,642,471	12,153,120,730
상보 (027580)	1,083	4	.37	1,079	1,088	1,070	231,132	249,562,616
팜스토리 (027710)	1,317	2	.15	1,315	1,329	1,305	314,412	413,199,453
대성창투 (027830)	2,055	105	5.38	1,975	2,105	1,959	2,522,536	5,143,693,261
휴맥스홀딩스 (028080)	2,350	85	3.75	2,245	2,415	2,240	115,375	271,149,960
HLB (028300)	51,400	-900	-1.72	52,000	52,200	51,100	409,957	21,093,485,650
광무 (029480)	2,485	-155	-5.87	2,640	2,640	2,460	380,392	958,313,709
코엔텍 (029960)	8,940	0	0	0	0	0	0	0
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	29,750	2950	11.01	28,050	30,750	27,750	2,153,755	63,689,433,625
원익홀딩스 (030530)	5,870	-50	-.84	5,980	6,120	5,810	5,620,923	33,452,724,135
양지사 (030960)	8,540	60	.71	8,480	8,550	8,430	30,002	255,051,320
아이즈비전 (031310)	1,790	40	2.29	1,751	1,790	1,750	160,076	284,643,080
에스에이엠티 (031330)	2,850	30	1.06	2,835	2,875	2,830	383,328	1,094,894,240
오스템 (031510)	1,092	0	0	1,092	1,095	1,083	32,837	35,706,534
디에이치엑스컴퍼니 (031860)	1,187	-108	-8.34	1,295	1,353	1,183	122,581	150,561,906
피에스케이홀딩스 (031980)	33,200	200	.61	33,950	34,000	33,100	139,445	4,661,317,600
아즈텍WB (032080)	1,349	25	1.89	1,334	1,350	1,331	45,364	60,913,234
다우데이타 (032190)	17,320	-30	-.17	17,610	18,060	17,260	402,555	7,100,392,255
삼일 (032280)	1,583	16	1.02	1,600	1,600	1,571	70,454	111,601,628
한국파마 (032300)	14,780	220	1.51	14,720	14,800	14,510	5,850	85,946,210
케이엠더블유 (032500)	10,380	-650	-5.89	10,900	11,000	10,365	245,240	2,591,418,935
TJ미디어 (032540)	5,530	110	2.03	5,390	5,540	5,390	26,485	145,958,220
피델릭스 (032580)	1,231	0	0	1,232	1,242	1,201	177,287	217,767,299
유비케어 (032620)	4,025	145	3.74	3,920	4,025	3,905	319,515	1,271,801,732
소프트센 (032680)	380	0	0	384	384	368	568,043	214,558,238
소프트센우 (032685)	7,680	120	1.59	7,790	7,790	7,510	277	2,125,290
삼진 (032750)	4,550	35	.78	4,515	4,575	4,515	43,074	196,122,955
엠젠솔루션 (032790)	1,027	-5	-.48	1,033	1,058	1,027	47,599	49,198,913
판타지오 (032800)	569	11	1.97	558	570	554	152,642	85,685,703
우리기술 (032820)	2,375	95	4.17	2,310	2,615	2,310	41,827,058	103,363,778,165
비트컴퓨터 (032850)	5,370	90	1.7	5,300	5,400	5,290	187,381	1,002,992,370
더라미 (032860)	1,272	120	10.42	1,221	1,295	1,180	409,182	508,506,751
원익 (032940)	6,720	320	5	6,700	7,760	6,530	9,702,063	69,459,282,225
동일기연 (032960)	10,790	50	.47	10,750	10,790	10,610	2,536	27,158,390
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	885	5	.57	880	885	872	9,662	8,487,575
제룡전기 (033100)	35,900	1250	3.61	35,150	36,650	34,850	353,105	12,687,942,000
디지틀조선 (033130)	1,623	5	.31	1,623	1,629	1,614	102,996	167,067,382
엠케이전자 (033160)	8,010	-120	-1.48	8,190	8,190	7,980	83,287	672,737,980
시그네틱스 (033170)	688	-5	-.72	694	702	685	121,531	84,108,439
모아텍 (033200)	3,280	115	3.63	3,170	3,300	3,155	15,513	49,893,762
인성정보 (033230)	2,275	20	.89	2,280	2,295	2,240	1,420,227	3,225,297,763
코웰패션 (033290)	2,275	75	3.41	2,200	2,275	2,190	142,173	318,826,449
엠투엔 (033310)	2,155	90	4.36	2,065	2,175	2,060	125,313	267,995,108
제이씨현시스템 (033320)	5,720	70	1.24	5,900	5,950	5,650	755,521	4,364,651,955
좋은사람들 (033340)	1,232	81	7.04	1,136	1,358	1,127	60,984,994	76,612,210,822
동성화인텍 (033500)	25,950	-2050	-7.32	28,750	28,750	25,950	924,666	24,778,706,225
파라텍 (033540)	1,335	-39	-2.84	1,374	1,374	1,333	437,547	588,241,438
블루콤 (033560)	3,430	0	0	3,430	3,440	3,400	13,704	46,835,128
네패스 (033640)	10,200	1730	20.43	8,790	10,780	8,600	858,187	8,532,858,260
피노 (033790)	4,745	-90	-1.86	4,875	4,875	4,700	54,861	260,564,325
티비씨 (033830)	731	1	.14	730	733	725	164,065	119,411,318
해성산업 (034810)	7,890	520	7.06	7,510	8,000	7,440	160,960	1,251,136,700
해성산업1우 (03481K)	7,960	470	6.28	7,740	8,090	7,530	16,852	132,218,560
조아제약 (034940)	1,023	-6	-.58	1,029	1,030	1,011	42,104	43,042,871
한국기업평가 (034950)	100,200	2000	2.04	99,100	101,000	98,500	6,146	615,748,100
그래디언트 (035080)	15,000	340	2.32	14,670	15,000	14,640	26,207	388,207,080
프럼파스트 (035200)	3,790	-5	-.13	3,800	3,840	3,710	104,818	396,716,726
골드앤에스 (035290)	426	1	.24	429	448	418	126,292	53,998,432
기산텔레콤 (035460)	2,135	20	.95	2,150	2,155	2,130	43,187	92,300,452
KG이니시스 (035600)	9,960	560	5.96	9,600	10,130	9,580	454,461	4,492,523,840
솔본 (035610)	4,100	65	1.61	4,040	4,200	4,040	163,230	672,904,490
바른손이앤에이 (035620)	437	9	2.1	428	440	421	262,723	113,369,362
CJ ENM (035760)	68,800	2600	3.93	68,100	69,600	67,700	129,900	8,940,725,500
이지홀딩스 (035810)	3,970	100	2.58	3,935	4,020	3,910	330,100	1,308,476,378
서희건설 (035890)	1,834	-7	-.38	1,841	1,890	1,823	648,040	1,207,121,266
JYP Ent. (035900)	80,000	2300	2.96	78,700	82,000	78,400	657,776	53,028,418,050
예림당 (036000)	2,955	10	.34	2,975	2,975	2,915	72,425	213,828,325
아비코전자 (036010)	5,430	100	1.88	5,390	5,570	5,390	34,991	190,795,530
케이티알파 (036030)	4,580	90	2	4,465	4,590	4,465	99,065	451,675,897
위지트 (036090)	705	22	3.22	685	708	685	1,005,220	706,218,504
서울평가정보 (036120)	2,495	180	7.78	2,395	2,630	2,350	2,482,332	6,281,350,595
에이치엠넥스 (036170)	1,000	-6	-.6	1,008	1,020	995	115,086	114,974,407
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,650	950	3.09	32,250	33,000	31,200	74,729	2,394,569,150
유니셈 (036200)	6,220	80	1.3	6,250	6,300	6,180	156,275	974,114,475
오상헬스케어 (036220)	21,400	1580	7.97	19,830	21,400	19,760	162,941	3,354,978,205
대성미생물 (036480)	8,420	-20	-.24	8,510	8,510	8,390	6,635	55,874,760
SFA반도체 (036540)	3,140	5	.16	3,190	3,200	3,120	287,566	908,630,881
KZ정밀 (036560)	12,030	100	.84	11,900	12,030	11,850	15,059	179,846,085
감성코퍼레이션 (036620)	5,160	-30	-.58	5,140	5,380	5,080	1,189,362	6,150,715,770
세종텔레콤 (036630)	6,040	-90	-1.47	6,060	6,300	5,940	134,447	815,942,720
HRS (036640)	5,460	90	1.68	5,420	5,540	5,400	159,430	870,396,525
삼양케이씨아이 (036670)	7,130	130	1.86	7,000	7,130	6,990	25,978	183,300,790
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,489	1	.07	1,520	1,520	1,460	269,862	399,607,658
나이스정보통신 (036800)	23,150	-1000	-4.14	25,000	25,200	22,750	119,978	2,851,470,575
에프에스티 (036810)	17,820	10	.06	18,020	18,210	17,700	98,221	1,764,383,420
솔브레인홀딩스 (036830)	36,000	0	0	36,300	36,650	35,150	50,543	1,820,156,625
진성티이씨 (036890)	10,880	0	0	10,880	10,970	10,710	255,870	2,766,786,255
주성엔지니어링 (036930)	32,550	-50	-.15	33,050	33,300	32,150	499,447	16,282,984,100
파워넷 (037030)	2,630	-25	-.94	2,650	2,670	2,615	327,945	867,493,430
파세코 (037070)	7,400	170	2.35	7,230	7,440	7,230	126,168	930,820,895
한국팩키지 (037230)	2,020	15	.75	2,010	2,055	2,005	106,556	215,303,195
인지디스플레 (037330)	1,373	7	.51	1,360	1,378	1,360	34,845	47,742,548
성도이엔지 (037350)	4,745	15	.32	4,730	4,820	4,680	80,984	385,477,045
EG (037370)	6,300	340	5.7	5,970	6,320	5,970	81,336	507,805,495
우리엔터프라이즈 (037400)	1,124	18	1.63	1,106	1,127	1,101	79,186	88,730,433
희림 (037440)	5,270	20	.38	5,250	5,320	5,220	120,441	634,833,520
삼지전자 (037460)	10,970	330	3.1	10,700	10,990	10,700	94,212	1,028,725,510
쎄니트 (037760)	1,623	11	.68	1,615	1,632	1,601	32,741	52,715,472
엘컴텍 (037950)	1,002	8	.8	1,000	1,007	995	667,464	668,765,595
제일테크노스 (038010)	6,930	140	2.06	6,800	7,040	6,770	139,835	963,669,055
루멘스 (038060)	910	1	.11	909	921	903	47,737	43,590,848
서린바이오 (038070)	8,010	140	1.78	7,870	8,510	7,800	1,239,748	10,199,166,230
에코플라스틱 (038110)	3,205	30	.94	3,170	3,270	3,095	1,503,207	4,772,599,440
마크로젠 (038290)	15,900	80	.51	15,820	15,930	15,770	6,357	100,885,305
레드캡투어 (038390)	12,490	30	.24	12,460	12,700	12,440	56,837	714,259,635
바이오스마트 (038460)	3,790	120	3.27	3,700	3,790	3,615	826,024	3,068,987,069
삼표시멘트 (038500)	3,235	0	0	3,240	3,290	3,225	108,111	351,616,285
케이바이오 (038530)	278	-1	-.36	279	281	271	1,335,389	368,206,080
상상인 (038540)	2,100	-40	-1.87	2,140	2,160	2,040	295,459	620,962,165
위즈코프 (038620)	662	19	2.95	645	666	642	752,846	492,995,170
에스넷 (038680)	4,475	35	.79	4,445	4,545	4,445	95,873	431,263,803
에코바이오 (038870)	4,345	105	2.48	4,240	4,360	4,200	205,298	883,511,802
아이에이 (038880)	229	12	5.53	218	237	217	4,300,882	985,256,494
파인디지털 (038950)	3,445	45	1.32	3,395	3,450	3,375	4,837	16,508,145
현대에이치티 (039010)	8,160	30	.37	8,130	8,250	7,900	147,391	1,193,317,575
이건홀딩스 (039020)	5,060	215	4.44	4,940	5,230	4,910	778,752	3,947,351,393
이오테크닉스 (039030)	147,300	-3300	-2.19	153,200	154,000	145,800	96,468	14,344,112,450
오스코텍 (039200)	28,400	300	1.07	28,100	28,750	27,800	90,891	2,570,143,600
경남스틸 (039240)	3,220	60	1.9	3,170	3,330	3,160	1,548,877	5,002,740,309
인포뱅크 (039290)	6,740	210	3.22	6,530	7,080	6,530	115,875	786,544,350
세중 (039310)	1,585	15	.96	1,570	1,590	1,570	7,935	12,518,400
한국경제TV (039340)	5,550	70	1.28	5,490	5,550	5,480	17,668	97,146,100
케이엘넷 (039420)	2,850	110	4.01	2,750	2,875	2,750	263,361	746,081,510
에스티아이 (039440)	21,000	50	.24	21,500	21,600	20,800	145,829	3,078,692,475
다산네트웍스 (039560)	2,880	50	1.77	2,950	2,950	2,860	125,167	363,433,415
화성밸브 (039610)	10,770	320	3.06	10,600	10,920	10,540	441,461	4,733,484,605
한국정보공학 (039740)	2,955	80	2.78	2,900	2,985	2,880	14,747	43,431,830
오로라 (039830)	6,700	150	2.29	6,600	6,760	6,510	16,650	111,350,390
디오 (039840)	19,440	390	2.05	19,060	19,700	19,060	83,840	1,627,356,000
나노엔텍 (039860)	3,615	110	3.14	3,530	3,745	3,510	712,730	2,591,622,978
폴라리스AI (039980)	3,030	125	4.3	2,985	3,050	2,970	3,852,300	11,600,700,030
누리플렉스 (040160)	3,495	145	4.33	3,350	3,500	3,320	35,097	120,050,609
YTN (040300)	3,090	15	.49	3,065	3,130	3,060	66,234	205,148,960
크레오에스지 (040350)	625	-19	-2.95	638	647	604	488,988	306,508,890
정상제이엘에스 (040420)	6,150	30	.49	6,120	6,160	6,100	23,355	143,533,275
SG&G (040610)	1,760	32	1.85	1,739	1,800	1,736	317,785	563,655,650
아이씨디 (040910)	4,270	-30	-.7	4,300	4,320	4,250	23,797	101,599,095
폴라리스오피스 (041020)	5,960	140	2.41	5,950	6,070	5,890	870,687	5,213,608,225
우리기술투자 (041190)	7,870	560	7.66	7,550	7,990	7,520	2,151,841	16,866,130,535
현대에버다임 (041440)	7,920	-80	-1	7,940	7,960	7,770	128,120	1,008,047,615
한국전자인증 (041460)	4,110	275	7.17	3,905	4,175	3,890	1,007,123	4,101,643,994
에스엠 (041510)	138,200	3800	2.83	137,500	141,500	136,400	179,262	24,906,817,400
이엘씨 (041520)	8,260	60	.73	8,190	8,350	7,850	38,956	322,230,620
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	25,800	1400	5.74	24,500	25,800	24,450	72,525	1,822,403,075
폴라리스AI파마 (041910)	8,920	490	5.81	8,530	9,150	8,510	1,530,406	13,665,051,465
메디아나 (041920)	6,340	160	2.59	6,180	6,350	6,180	46,766	293,059,130
동아화성 (041930)	5,890	60	1.03	5,850	5,950	5,850	28,425	168,233,910
코미팜 (041960)	5,380	100	1.89	5,280	5,400	5,020	125,461	667,162,870
카페24 (042000)	45,600	1500	3.4	44,000	46,250	43,950	382,590	17,344,731,275
케이피엠테크 (042040)	265	9	3.52	256	272	253	503,916	132,744,114
에스씨디 (042110)	1,447	1	.07	1,446	1,459	1,443	299,651	433,794,506
비츠로테크 (042370)	8,000	100	1.27	7,960	8,100	7,950	194,750	1,562,147,105
네오위즈홀딩스 (042420)	28,100	2600	10.2	25,750	28,900	25,600	139,262	3,849,099,550
링네트 (042500)	4,335	85	2	4,270	4,360	4,260	112,041	483,786,660
라온시큐어 (042510)	10,050	400	4.15	9,800	10,130	9,800	156,669	1,571,973,640
한스바이오메드 (042520)	9,030	20	.22	8,910	9,060	8,890	28,136	252,204,805
새로닉스 (042600)	7,020	-270	-3.7	7,300	7,300	6,820	31,736	220,626,145
상지건설 (042940)	12,590	-560	-4.26	13,160	13,360	12,450	1,791,121	22,907,122,195
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,790	-80	-2.07	3,910	3,910	3,690	112,060	423,676,175
바텍 (043150)	20,950	-150	-.71	21,250	21,350	20,750	16,410	347,553,550
파루 (043200)	1,280	59	4.83	1,236	1,301	1,215	1,457,323	1,826,354,136
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,192	-8	-.67	1,200	1,219	1,189	920,127	1,104,810,327
에쎈테크 (043340)	538	21	4.06	517	539	511	151,897	79,152,070
디지아이 (043360)	2,300	15	.66	2,270	2,350	2,265	27,978	64,117,050
피에이치에이 (043370)	10,840	240	2.26	10,650	11,060	10,650	49,196	537,370,665
웰킵스하이텍 (043590)	654	-4	-.61	658	670	652	31,428	20,643,410
KT지니뮤직 (043610)	2,300	75	3.37	2,245	2,320	2,225	231,424	527,171,385
국순당 (043650)	4,640	10	.22	4,630	4,685	4,630	32,748	152,403,092
서울리거 (043710)	721	6	.84	715	726	708	74,145	52,950,198
자연과환경 (043910)	784	9	1.16	777	790	771	2,063,736	1,612,237,554
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	657	-12	-1.79	669	690	648	342,811	228,786,433
위닉스 (044340)	6,760	100	1.5	6,660	6,810	6,570	74,226	497,221,570
빌리언스 (044480)	470	3	.64	467	474	462	99,432	46,850,642
태웅 (044490)	28,100	-450	-1.58	28,750	29,650	27,800	541,833	15,621,863,900
에이치케이 (044780)	1,305	22	1.71	1,290	1,305	1,265	65,856	85,065,746
이글벳 (044960)	4,520	45	1.01	4,475	4,530	4,470	64,579	291,029,595
에이치엔에스하이텍 (044990)	16,990	0	0	17,000	17,290	16,820	10,906	185,023,835
오공 (045060)	2,615	-15	-.57	2,635	2,650	2,600	34,516	90,416,008
한양이엔지 (045100)	17,070	290	1.73	16,970	17,250	16,800	58,608	1,000,824,485
성우테크론 (045300)	2,950	0	0	2,950	2,960	2,925	26,800	78,891,395
토탈소프트 (045340)	6,150	400	6.96	5,780	6,250	5,760	173,664	1,048,027,355
대아티아이 (045390)	4,790	90	1.91	4,760	4,855	4,680	1,485,813	7,088,565,646
정원엔시스 (045510)	884	12	1.38	872	889	865	14,977	13,125,081
크린앤사이언스 (045520)	4,630	80	1.76	4,630	4,685	4,565	8,183	37,626,055
에이텍 (045660)	15,700	-350	-2.18	16,020	16,250	15,610	211,922	3,349,351,255
코아시아 (045970)	3,620	460	14.56	3,250	3,750	3,250	242,771	859,680,740
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,820	245	9.51	2,650	3,025	2,650	4,073,891	11,765,844,482
HLB파나진 (046210)	2,295	-60	-2.55	2,340	2,395	2,270	115,033	266,145,605
백금T&A (046310)	2,915	25	.87	2,885	2,940	2,850	71,095	206,966,085
삼화네트웍스 (046390)	1,247	5	.4	1,259	1,265	1,245	56,490	70,810,748
KG모빌리언스 (046440)	4,800	260	5.73	4,650	4,850	4,605	398,098	1,898,377,918
서울반도체 (046890)	6,790	0	0	6,800	6,860	6,770	110,734	754,635,790
우원개발 (046940)	3,060	50	1.66	3,015	3,085	3,010	172,796	527,024,387
우리로 (046970)	1,427	32	2.29	1,397	1,430	1,397	801,117	1,135,878,027
한빛소프트 (047080)	1,414	37	2.69	1,377	1,422	1,377	155,210	217,263,277
파워로직스 (047310)	4,540	0	0	4,530	4,595	4,485	88,045	400,153,935
이스트소프트 (047560)	22,300	950	4.45	21,900	22,800	21,650	604,049	13,477,784,900
코데즈컴바인 (047770)	1,855	60	3.34	1,810	1,874	1,730	549,884	1,005,125,646
초록뱀미디어 (047820)	4,880	265	5.74	4,665	4,930	4,660	247,783	1,195,328,559
HLB제약 (047920)	18,560	-440	-2.32	18,790	18,790	18,200	156,386	2,885,137,175
현대바이오 (048410)	10,840	-140	-1.28	11,070	11,070	10,765	213,338	2,315,318,170
유라테크 (048430)	9,760	-40	-.41	9,760	9,800	9,390	259,099	2,489,140,040
대동스틸 (048470)	4,310	35	.82	4,280	4,400	4,230	59,878	258,812,855
인트론바이오 (048530)	4,355	45	1.04	4,310	4,400	4,275	146,478	635,323,149
SM C&C (048550)	1,459	31	2.17	1,428	1,470	1,428	285,307	415,904,855
TPC (048770)	1,911	5	.26	1,906	1,942	1,894	31,772	60,546,773
엔피케이 (048830)	1,095	7	.64	1,090	1,100	1,085	40,831	44,535,971
시너지이노베이션 (048870)	2,855	15	.53	2,840	2,855	2,745	231,364	653,265,450
대원미디어 (048910)	10,580	210	2.03	10,350	10,700	10,290	76,726	808,103,705
인탑스 (049070)	16,100	140	.88	16,200	16,220	15,960	27,352	440,694,110
기가레인 (049080)	538	13	2.48	525	543	525	224,822	120,240,273
파인디앤씨 (049120)	979	1	.1	978	1,000	969	8,827	8,608,627
셀루메드 (049180)	1,059	59	5.9	1,026	1,149	1,000	1,695,186	1,829,418,090
코메론 (049430)	10,210	70	.69	10,150	10,400	10,130	64,777	664,904,040
SGA (049470)	374	31	9.04	340	410	337	1,201,649	454,418,524
오픈베이스 (049480)	2,535	55	2.22	2,490	2,550	2,485	148,475	376,852,781
유아이엘 (049520)	3,630	-55	-1.49	3,700	3,705	3,525	265,405	960,688,645
잉크테크 (049550)	3,460	-25	-.72	3,475	3,495	3,450	4,520	15,679,405
재영솔루텍 (049630)	881	-4	-.45	886	891	867	837,091	736,202,605
고려신용정보 (049720)	10,060	-130	-1.28	10,180	10,210	10,030	130,418	1,314,732,945
승일 (049830)	8,810	180	2.09	8,630	8,840	8,630	3,250	28,551,250
미래컴퍼니 (049950)	17,470	-130	-.74	17,650	17,950	17,470	48,670	860,225,705
쎌바이오텍 (049960)	13,240	190	1.46	13,070	13,310	13,070	18,846	249,619,635
비케이홀딩스 (050090)	864	4	.47	860	873	853	44,764	38,537,971
캠시스 (050110)	761	11	1.47	750	777	750	254,681	194,447,652
ES큐브 (050120)	2,975	45	1.54	2,930	2,985	2,740	49,394	141,081,703
에스폴리텍 (050760)	1,671	3	.18	1,657	1,700	1,657	25,644	43,055,707
아세아텍 (050860)	2,200	25	1.15	2,175	2,240	2,175	90,682	200,197,315
쏠리드 (050890)	7,090	100	1.43	7,100	7,200	7,060	665,182	4,731,892,985
수산아이앤티 (050960)	11,260	380	3.49	10,880	11,260	10,770	60,701	669,815,730
지어소프트 (051160)	10,730	330	3.17	10,400	11,430	10,400	304,377	3,348,708,315
토비스 (051360)	14,220	-650	-4.37	14,950	14,950	13,890	563,595	8,046,708,230
인터플렉스 (051370)	8,490	40	.47	8,500	8,550	8,400	53,405	452,129,160
피씨디렉트 (051380)	2,440	55	2.31	2,450	2,455	2,380	50,046	120,553,585
YW (051390)	3,835	85	2.27	3,765	3,910	3,765	42,609	162,711,414
나라엠앤디 (051490)	3,990	-15	-.37	4,010	4,030	3,955	38,082	151,581,093
CJ프레시웨이 (051500)	28,400	-150	-.53	29,350	29,450	28,250	88,781	2,556,118,175
큐로홀딩스 (051780)	898	52	6.15	845	949	845	402,879	361,972,279
중앙첨단소재 (051980)	3,010	-130	-4.14	3,125	3,125	3,000	842,139	2,548,415,690
에스티큐브 (052020)	6,790	-140	-2.02	6,930	6,930	6,710	143,659	975,228,800
iMBC (052220)	4,025	220	5.78	3,845	4,080	3,815	775,965	3,083,919,500
현대바이오랜드 (052260)	4,850	50	1.04	4,800	4,870	4,800	59,350	286,907,010
오션인더블유 (052300)	2,785	5	.18	2,820	2,875	2,770	41,644	117,017,881
코텍 (052330)	9,840	110	1.13	9,780	9,930	9,750	42,714	420,036,475
코나아이 (052400)	74,800	3200	4.47	82,600	86,000	72,800	3,427,613	273,492,287,400
오성첨단소재 (052420)	1,492	25	1.7	1,471	1,500	1,468	897,007	1,331,007,775
아이크래프트 (052460)	2,515	30	1.21	2,495	2,515	2,460	193,315	481,295,088
한네트 (052600)	4,850	220	4.75	4,915	4,990	4,760	1,558,873	7,598,068,470
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,540	-140	-1.61	8,860	8,910	8,420	105,227	900,132,600
아이톡시 (052770)	840	-60	-6.67	866	899	804	389,489	333,280,924
액토즈소프트 (052790)	6,590	90	1.38	6,510	6,630	6,460	19,401	127,369,425
아이앤씨 (052860)	1,868	6	.32	1,863	1,897	1,824	39,227	72,873,842
KX하이텍 (052900)	984	8	.82	980	994	974	213,170	209,572,258
바이넥스 (053030)	17,680	490	2.85	17,110	17,880	16,980	293,732	5,137,766,070
지에스이 (053050)	2,870	100	3.61	2,715	2,870	2,715	256,693	722,846,971
세동 (053060)	1,427	6	.42	1,418	1,449	1,409	107,310	153,144,190
케이엔솔 (053080)	12,830	170	1.34	12,710	12,880	12,710	55,213	706,775,240
프리엠스 (053160)	9,240	340	3.82	8,820	9,280	8,820	44,031	400,495,865
금강철강 (053260)	4,205	35	.84	4,175	4,370	4,150	13,269	55,905,910
구영테크 (053270)	2,330	30	1.3	2,295	2,345	2,295	76,834	178,734,340
예스24 (053280)	4,520	170	3.91	4,405	4,520	4,350	144,716	643,216,875
NE능률 (053290)	2,715	65	2.45	2,660	2,765	2,645	142,676	388,370,613
한국정보인증 (053300)	7,800	1610	26.01	6,970	8,040	6,830	27,001,030	205,966,007,105
이니텍 (053350)	8,860	-170	-1.88	9,030	9,340	8,750	143,204	1,285,958,560
세코닉스 (053450)	6,000	-50	-.83	6,020	6,070	5,930	259,078	1,553,445,775
웹케시 (053580)	21,750	-300	-1.36	24,100	25,400	21,350	5,540,182	129,153,110,175
프로텍 (053610)	24,950	950	3.96	24,400	25,250	24,350	32,511	807,681,925
태양 (053620)	6,900	220	3.29	6,710	6,940	6,700	25,179	172,189,600
삼보모터스 (053700)	4,260	35	.83	4,230	4,290	4,230	72,089	307,378,520
안랩 (053800)	64,500	400	.62	64,900	65,900	64,200	88,938	5,762,086,900
경남제약 (053950)	673	3	.45	670	681	666	322,306	216,635,364
오상자이엘 (053980)	3,860	50	1.31	3,810	3,880	3,810	47,198	181,569,735
한국컴퓨터 (054040)	4,990	130	2.67	4,865	5,030	4,865	102,313	508,859,280
농우바이오 (054050)	8,380	0	0	8,380	8,450	8,300	68,674	574,573,610
삼진엘앤디 (054090)	770	-27	-3.39	797	800	750	92,365	71,853,282
메디콕스 (054180)	169	-6	-3.43	175	187	169	9,495,850	1,653,258,876
이랜텍 (054210)	5,500	320	6.18	5,220	5,510	5,160	182,380	989,274,540
비츠로시스 (054220)	355	-4	-1.11	357	361	353	214,857	76,373,136
팬스타엔터프라이즈 (054300)	678	9	1.35	669	698	662	3,043,258	2,068,940,220
케이피티유 (054410)	3,710	65	1.78	3,645	3,850	3,645	19,172	71,914,920
텔레칩스 (054450)	13,930	200	1.46	13,940	14,080	13,800	55,392	773,797,390
삼영엠텍 (054540)	5,310	-20	-.38	5,340	5,430	5,290	293,972	1,568,721,955
APS (054620)	5,660	-40	-.7	5,700	5,820	5,500	36,410	206,748,580
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,520	110	1.48	7,450	7,580	7,400	127,093	951,698,395
키이스트 (054780)	4,285	85	2.02	4,240	4,300	4,200	43,407	184,498,642
아이디스홀딩스 (054800)	11,160	-140	-1.24	11,460	11,710	11,160	48,744	560,196,935
한컴위드 (054920)	3,470	385	12.48	3,295	3,500	3,200	1,236,687	4,206,733,768
유신 (054930)	25,150	-150	-.59	25,500	25,700	25,000	22,429	568,683,900
엑사이엔씨 (054940)	753	-15	-1.95	764	766	744	281,836	211,709,430
제이브이엠 (054950)	24,350	-950	-3.75	25,150	25,450	23,900	71,699	1,745,629,975
유진로봇 (056080)	10,540	-340	-3.13	10,980	10,980	10,450	550,904	5,847,577,260
시지메드텍 (056090)	965	27	2.88	938	979	934	396,521	381,320,145
에스에프에이 (056190)	21,850	-300	-1.35	22,150	22,400	21,750	48,015	1,059,135,000
코위버 (056360)	5,850	30	.52	5,810	5,910	5,750	59,771	350,198,600
신화인터텍 (056700)	2,000	0	0	2,000	2,045	1,975	52,766	105,654,919
CNT85 (056730)	849	8	.95	841	861	841	67,324	57,207,440
YBM넷 (057030)	3,700	55	1.51	3,660	3,740	3,645	205,365	759,016,541
옴니시스템 (057540)	1,010	10	1	1,002	1,016	998	535,423	540,195,437
티사이언티픽 (057680)	863	41	4.99	829	874	829	391,272	335,098,980
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,535	10	.4	2,535	2,565	2,455	157,354	394,730,727
KNN (058400)	790	13	1.67	777	792	777	294,859	231,858,325
한주에이알티 (058450)	1,082	-44	-3.91	1,116	1,134	1,080	39,803	43,505,147
리노공업 (058470)	48,300	1150	2.44	48,800	49,300	47,850	515,701	25,009,020,850
에스피지 (058610)	26,450	-350	-1.31	26,600	26,750	26,050	201,589	5,323,614,175
엠게임 (058630)	5,560	170	3.15	5,420	5,580	5,410	236,006	1,302,791,625
CMG제약 (058820)	2,190	35	1.62	2,165	2,210	2,165	2,165,795	4,738,812,263
엠로 (058970)	50,800	1600	3.25	50,100	51,900	50,000	118,036	6,008,884,050
미코 (059090)	13,580	140	1.04	13,700	13,790	13,160	376,277	5,077,342,105
아이컴포넌트 (059100)	5,160	0	0	5,160	5,240	5,140	27,869	144,656,530
아진엑스텍 (059120)	7,030	10	.14	7,010	7,110	6,970	29,539	207,256,640
메타바이오메드 (059210)	5,760	50	.88	5,710	5,770	5,590	745,865	4,241,458,105
해성에어로보틱스 (059270)	6,090	-100	-1.62	6,190	6,290	6,040	115,085	702,988,300
인선이엔티 (060150)	5,730	100	1.78	5,680	5,740	5,650	87,887	500,894,035
소니드 (060230)	428	5	1.18	424	435	424	607,793	260,288,377
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	9,100	1310	16.82	8,060	9,200	7,990	2,048,433	18,101,265,350
뉴보텍 (060260)	1,708	118	7.42	1,590	1,744	1,580	578,356	970,359,535
큐렉소 (060280)	9,810	-170	-1.7	10,160	10,170	9,730	216,462	2,144,441,140
3S (060310)	2,225	30	1.37	2,200	2,235	2,180	301,535	669,610,813
LS마린솔루션 (060370)	25,950	5500	26.89	22,500	26,500	21,850	3,724,166	91,467,630,975
동양에스텍 (060380)	1,356	31	2.34	1,326	1,360	1,325	41,899	56,347,566
국일신동 (060480)	1,742	16	.93	1,726	1,742	1,716	17,210	29,845,839
에스에이티 (060540)	1,352	11	.82	1,361	1,361	1,341	55,232	74,552,190
홈센타홀딩스 (060560)	847	21	2.54	829	848	826	128,971	108,106,104
드림어스컴퍼니 (060570)	1,925	-16	-.82	1,942	1,963	1,893	232,054	445,973,638
씨티씨바이오 (060590)	6,810	-30	-.44	6,930	6,930	6,740	18,666	126,750,685
KH바텍 (060720)	10,190	80	.79	10,190	10,305	10,160	62,599	640,285,055
영림원소프트랩 (060850)	5,690	80	1.43	5,620	5,800	5,620	22,751	129,661,845
DGP (060900)	1,255	-20	-1.57	1,275	1,319	1,250	102,327	130,106,394
알에프텍 (061040)	3,110	0	0	3,080	3,120	3,075	45,696	141,878,895
화일약품 (061250)	1,143	7	.62	1,135	1,150	1,132	262,517	299,667,287
LB세미콘 (061970)	3,620	80	2.26	3,570	3,640	3,565	143,385	517,880,344
한국첨단소재 (062970)	4,460	165	3.84	4,350	4,490	4,300	716,043	3,164,017,239
컴투스홀딩스 (063080)	29,250	6750	30	23,150	29,250	22,800	350,365	9,442,674,450
서울옥션 (063170)	9,260	890	10.63	8,670	9,460	8,560	1,868,940	16,927,007,090
SM Life Design (063440)	1,561	21	1.36	1,541	1,565	1,529	241,421	374,158,360
NICE인프라 (063570)	5,070	115	2.32	4,960	5,140	4,960	218,821	1,103,812,429
이엘피 (063760)	2,245	35	1.58	2,210	2,270	2,140	12,721	28,120,770
인크레더블버즈 (064090)	2,250	-95	-4.05	2,415	2,440	2,230	199,538	461,575,335
홈캐스트 (064240)	2,570	-45	-1.72	2,625	2,715	2,490	129,785	328,878,802
다날 (064260)	4,565	1050	29.87	4,200	4,565	4,185	16,915,763	75,079,569,361
인텍플러스 (064290)	9,400	60	.64	9,500	9,550	9,330	19,890	187,486,040
브리지텍 (064480)	5,540	230	4.33	5,350	5,580	5,310	187,362	1,031,561,400
테크엘 (064520)	2,105	15	.72	2,135	2,140	2,030	3,046	6,410,265
바이오니아 (064550)	16,030	220	1.39	15,900	16,050	15,720	86,993	1,384,335,710
티씨케이 (064760)	94,400	-1100	-1.15	96,900	97,900	93,500	23,747	2,266,230,900
포니링크 (064800)	1,204	1	.08	1,203	1,227	1,141	804,140	942,813,608
케이프 (064820)	6,550	320	5.14	6,300	6,690	6,240	421,285	2,760,062,020
에프앤가이드 (064850)	7,340	0	0	7,340	7,460	7,220	25,180	185,528,700
지엔코 (065060)	1,860	-165	-8.15	2,300	2,500	1,801	4,039,313	8,353,151,199
탑엔지니어링 (065130)	3,820	-15	-.39	3,835	3,900	3,785	19,527	74,528,757
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	915	-10	-1.08	929	939	913	71,213	65,500,648
신성델타테크 (065350)	61,400	600	.99	61,600	63,400	60,900	128,837	7,978,674,200
위세아이텍 (065370)	8,780	830	10.44	7,960	8,800	7,950	262,121	2,230,215,945
에스아이리소스 (065420)	258	2	.78	256	258	248	472,460	119,179,419
이루온 (065440)	1,598	24	1.52	1,592	1,602	1,579	226,079	360,006,149
빅텍 (065450)	4,140	10	.24	4,125	4,260	4,105	256,593	1,070,981,843
오리엔트정공 (065500)	5,130	-240	-4.47	5,370	5,500	5,060	3,367,976	17,597,480,185
휴비츠 (065510)	7,990	-80	-.99	8,100	8,100	7,920	24,622	196,691,180
와이어블 (065530)	1,330	5	.38	1,323	1,340	1,323	31,600	42,126,575
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	21,150	-1350	-6	22,700	22,850	21,050	30,902	664,297,300
우주일렉트로 (065680)	30,650	-350	-1.13	31,000	31,200	29,450	43,654	1,319,986,150
파커스 (065690)	1,056	2	.19	1,054	1,081	1,044	23,082	24,383,067
서호전기 (065710)	41,250	500	1.23	40,800	44,750	40,800	87,805	3,775,711,400
CS (065770)	1,159	-30	-2.52	1,194	1,204	1,135	170,928	201,321,278
웰크론 (065950)	2,220	-5	-.22	2,250	2,255	2,180	201,366	444,076,949
하츠 (066130)	5,240	80	1.55	5,150	5,250	5,140	57,667	299,863,110
큐에스아이 (066310)	7,950	40	.51	7,840	8,060	7,840	19,036	150,804,115
체리부로 (066360)	840	23	2.82	818	847	818	202,971	169,053,704
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,251	-69	-5.23	1,319	1,319	1,231	473,379	598,473,798
우수AMS (066590)	3,170	20	.63	3,140	3,180	3,135	65,353	206,115,702
국보디자인 (066620)	19,810	720	3.77	19,200	19,900	19,100	56,474	1,115,362,620
디티씨 (066670)	3,150	35	1.12	3,115	3,190	3,110	24,893	78,099,360
테라젠이텍스 (066700)	3,020	5	.17	3,015	3,040	2,995	84,039	254,008,720
씨씨에스 (066790)	1,349	19	1.43	1,330	1,370	1,301	1,376,296	1,841,650,142
디에이피 (066900)	2,455	50	2.08	2,405	2,475	2,405	3,811	9,270,605
손오공 (066910)	1,072	95	9.72	977	1,170	947	3,410,325	3,711,641,668
한성크린텍 (066980)	1,530	-4	-.26	1,540	1,570	1,515	269,238	412,253,397
조이시티 (067000)	1,763	57	3.34	1,711	1,768	1,710	342,118	598,359,875
이씨에스 (067010)	2,955	-10	-.34	2,965	2,980	2,935	16,332	48,302,102
대화제약 (067080)	15,970	10	.06	15,960	16,050	15,410	175,281	2,764,825,365
SOOP (067160)	85,000	-1700	-1.96	86,500	86,900	83,900	120,735	10,263,561,150
오텍 (067170)	2,570	95	3.84	2,495	2,580	2,470	76,938	196,419,920
멀티캠퍼스 (067280)	34,500	450	1.32	34,650	34,700	33,850	22,935	787,699,900
JW신약 (067290)	1,710	5	.29	1,700	1,720	1,680	263,608	448,024,785
하나마이크론 (067310)	11,340	140	1.25	11,550	11,640	11,250	702,246	8,043,596,265
선바이오 (067370)	7,540	60	.8	7,480	7,600	7,460	9,369	70,561,370
아스트 (067390)	585	5	.86	580	594	578	685,492	400,591,890
엔브이에이치코리아 (067570)	2,380	25	1.06	2,360	2,400	2,355	89,230	212,485,383
HLB생명과학 (067630)	5,750	-110	-1.88	5,810	5,860	5,700	380,508	2,192,958,795
로지시스 (067730)	3,805	170	4.68	3,755	3,900	3,705	225,765	863,126,008
세진티에스 (067770)	2,410	-35	-1.43	2,445	2,460	2,410	12,256	29,808,740
와이엔텍 (067900)	7,000	180	2.64	6,830	7,050	6,820	92,347	643,718,100
이글루 (067920)	5,540	90	1.65	5,450	5,560	5,440	53,025	292,608,650
도이치모터스 (067990)	4,735	-45	-.94	4,775	4,790	4,685	69,336	327,936,979
팬엔터테인먼트 (068050)	2,220	30	1.37	2,190	2,240	2,185	167,386	371,254,029
케이웨더 (068100)	3,540	65	1.87	3,480	3,600	3,480	59,835	212,189,270
다원시스 (068240)	8,680	220	2.6	8,590	8,800	8,530	161,019	1,395,589,490
일신바이오 (068330)	1,719	190	12.43	1,511	1,877	1,488	32,989,607	57,734,884,664
셀트리온제약 (068760)	50,400	1100	2.23	49,550	50,900	49,400	87,559	4,408,909,400
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,450	-40	-.53	7,500	7,640	7,350	54,496	404,147,160
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,650	520	3.68	14,500	14,830	14,300	91,805	1,343,503,390
누리플랜 (069140)	1,440	-10	-.69	1,450	1,480	1,421	50,624	73,554,617
유아이디 (069330)	1,238	-7	-.56	1,237	1,245	1,228	125,552	154,906,613
엔텔스 (069410)	4,820	80	1.69	4,780	4,820	4,725	42,165	200,867,355
에스텍 (069510)	15,180	520	3.55	15,000	15,200	14,510	32,755	492,360,850
빛과전자 (069540)	1,234	-16	-1.28	1,285	1,285	1,201	782,986	975,257,211
엑시온그룹 (069920)	2,100	-120	-5.41	2,220	2,280	2,020	282,561	597,564,835
엑스큐어 (070300)	2,530	-25	-.98	2,555	2,610	2,520	133,950	342,744,941
한솔인티큐브 (070590)	1,995	-4	-.2	1,999	2,020	1,955	98,842	196,106,969
인피니트헬스케어 (071200)	7,330	600	8.92	6,810	7,370	6,740	423,537	3,042,646,000
로체시스템즈 (071280)	13,740	-300	-2.14	14,040	14,250	13,710	36,265	502,354,235
위니아 (071460)	59	-554	-90.38	55	71	53	21,993,151	1,324,927,261
에이테크솔루션 (071670)	6,350	90	1.44	6,260	6,400	6,210	29,717	187,633,840
캐스텍코리아 (071850)	1,699	0	0	1,700	1,700	1,627	6,096	10,316,968
중앙백신 (072020)	10,030	90	.91	9,940	10,050	9,930	20,275	202,724,525
우리산업홀딩스 (072470)	3,680	255	7.45	3,615	4,240	3,440	16,096,787	61,693,973,879
제넨바이오 (072520)	31	-358	-92.03	32	37	31	16,630,456	579,671,542
율호 (072770)	673	-34	-4.81	707	707	666	1,334,548	907,658,967
메가스터디 (072870)	11,050	170	1.56	10,880	11,090	10,870	50,146	550,269,190
빛샘전자 (072950)	4,655	25	.54	4,640	4,780	4,565	13,218	61,466,795
에이치시티 (072990)	9,010	-130	-1.42	9,100	9,300	8,980	59,630	538,584,185
케이에스피 (073010)	4,295	-170	-3.81	4,410	4,410	4,265	252,976	1,092,844,479
엘엠에스 (073110)	6,520	-40	-.61	6,560	6,650	6,480	9,716	63,508,270
듀오백 (073190)	2,350	-30	-1.26	2,450	2,450	2,325	57,544	135,665,945
이노와이어리스 (073490)	19,910	-70	-.35	19,960	20,200	19,900	42,676	853,649,615
에프알텍 (073540)	1,824	1	.05	1,823	1,857	1,818	72,909	133,205,067
우리손에프앤지 (073560)	1,505	10	.67	1,496	1,512	1,493	156,039	234,661,753
리튬포어스 (073570)	699	-9	-1.27	711	715	690	127,400	88,617,546
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	941	2	.21	953	953	935	71,718	67,432,798
원익QnC (074600)	17,460	70	.4	17,650	17,930	17,430	154,737	2,734,335,070
플랜티넷 (075130)	3,290	235	7.69	3,180	3,375	3,130	1,662,158	5,421,037,161
동국알앤에스 (075970)	2,505	20	.8	2,485	2,510	2,470	69,329	172,753,736
웰크론한텍 (076080)	1,357	-15	-1.09	1,380	1,382	1,356	30,509	41,806,754
해성옵틱스 (076610)	738	-36	-4.65	786	786	720	266,211	199,967,855
덕산하이메탈 (077360)	4,230	65	1.56	4,165	4,265	4,150	103,218	436,754,760
LS증권 (078020)	4,890	95	1.98	4,895	5,130	4,810	641,488	3,196,429,953
유비쿼스홀딩스 (078070)	9,940	0	0	9,940	10,000	9,820	12,583	125,279,600
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,120	410	2.99	13,950	14,240	13,700	85,465	1,193,548,920
HB테크놀러지 (078150)	1,993	5	.25	2,005	2,010	1,974	661,254	1,318,115,750
메디포스트 (078160)	10,250	410	4.17	9,850	10,330	9,810	60,510	608,895,545
컴투스 (078340)	41,000	1600	4.06	39,400	41,750	39,400	86,162	3,505,323,275
한양디지텍 (078350)	9,500	120	1.28	9,580	9,730	9,420	76,057	724,843,840
휴림에이텍 (078590)	545	1	.18	544	547	537	202,913	110,160,662
대주전자재료 (078600)	71,400	-3200	-4.29	73,600	74,000	70,700	147,239	10,552,267,700
엔에스이엔엠 (078860)	1,415	-18	-1.26	1,401	1,434	1,303	248,148	345,776,756
가온그룹 (078890)	3,510	105	3.08	3,415	3,555	3,400	97,050	339,963,026
와토스코리아 (079000)	5,300	30	.57	5,250	5,300	5,210	7,775	40,839,540
한창산업 (079170)	7,050	50	.71	7,020	7,050	6,980	12,934	90,625,130
케스피온 (079190)	517	10	1.97	502	523	502	156,094	80,416,773
제우스 (079370)	13,500	-110	-.81	13,730	13,860	13,420	171,509	2,337,490,055
서산 (079650)	1,506	41	2.8	1,470	1,520	1,449	23,818	35,582,722
디이엔티 (079810)	6,200	-20	-.32	6,220	6,280	6,090	131,239	811,220,275
가비아 (079940)	22,200	-450	-1.99	22,800	23,100	21,500	46,940	1,052,579,775
인베니아 (079950)	614	10	1.66	605	640	596	190,540	116,831,658
동양이엔피 (079960)	23,700	300	1.28	23,400	24,000	23,400	46,686	1,107,869,700
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,810	70	1.22	5,720	5,860	5,720	24,693	143,874,695
모두투어 (080160)	12,200	100	.83	12,180	12,450	12,130	160,355	1,973,434,410
제주반도체 (080220)	13,790	60	.44	14,070	14,100	13,660	496,988	6,884,687,010
모다이노칩 (080420)	2,340	0	0	2,340	2,370	2,315	6,238	14,520,330
성창오토텍 (080470)	4,325	-75	-1.7	4,400	4,450	4,270	17,190	75,194,797
오디텍 (080520)	3,205	-25	-.77	3,230	3,240	3,195	30,894	99,268,005
코디 (080530)	1,597	65	4.24	1,532	1,628	1,532	160,391	254,271,039
오킨스전자 (080580)	5,730	250	4.56	5,570	5,870	5,500	345,100	1,969,301,820
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,195	-40	-1.24	3,265	3,280	3,185	150,079	481,356,565
쎄크 (081180)	12,380	260	2.15	12,450	12,630	12,280	395,399	4,926,797,745
성우전자 (081580)	3,420	20	.59	3,400	3,460	3,390	38,694	132,217,100
옵트론텍 (082210)	1,752	-33	-1.85	1,785	1,785	1,728	57,395	100,056,815
젬백스 (082270)	51,900	2000	4.01	49,450	52,900	47,150	339,639	16,893,939,750
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	5,790	-140	-2.36	5,920	5,920	5,700	115,075	665,097,950
우리바이오 (082850)	2,445	40	1.66	2,410	2,455	2,410	278,310	677,119,026
비츠로셀 (082920)	28,750	50	.17	28,700	29,350	28,550	72,281	2,086,246,900
엘오티베큠 (083310)	9,570	20	.21	9,560	9,680	9,500	62,650	600,157,500
GST (083450)	19,190	130	.68	19,400	19,490	19,090	156,173	3,006,796,310
이엠앤아이 (083470)	1,077	-31	-2.8	1,105	1,108	1,074	32,333	34,924,494
에프엔에스테크 (083500)	9,310	-80	-.85	9,450	9,600	9,220	41,035	385,613,655
케이엠 (083550)	3,110	60	1.97	3,050	3,150	3,030	43,646	134,826,693
인콘 (083640)	320	1	.31	320	325	316	496,974	158,950,883
비에이치아이 (083650)	37,700	150	.4	37,900	39,400	36,200	1,159,661	43,633,905,200
CSA 코스믹 (083660)	1,066	74	7.46	995	1,066	994	240,012	247,635,434
CG인바이츠 (083790)	2,000	-10	-.5	2,005	2,010	1,963	186,130	368,744,399
아바코 (083930)	13,180	-190	-1.42	13,450	13,450	12,630	79,372	1,045,797,830
휴온스글로벌 (084110)	52,800	2200	4.35	51,000	54,900	48,800	98,766	5,124,418,250
수성웹툰 (084180)	5,390	170	3.26	5,290	5,430	5,240	76,262	409,399,360
유진테크 (084370)	34,300	300	.88	34,850	35,100	34,200	150,046	5,186,224,850
유비온 (084440)	1,205	34	2.9	1,173	1,210	1,173	40,960	48,683,635
랩지노믹스 (084650)	2,610	-20	-.76	2,635	2,650	2,570	1,855,955	4,838,797,123
팅크웨어 (084730)	9,320	30	.32	9,350	9,350	9,210	25,646	237,887,175
아이티엠반도체 (084850)	12,130	30	.25	12,140	12,380	12,010	26,897	327,577,640
헬릭스미스 (084990)	2,970	-155	-4.96	3,190	3,190	2,920	276,596	820,660,624
차바이오텍 (085660)	10,290	290	2.9	10,010	10,440	9,950	577,069	5,922,607,090
뉴프렉스 (085670)	4,605	-15	-.32	4,620	4,660	4,590	81,416	375,532,668
알티캐스트 (085810)	619	0	0	620	627	616	205,773	127,557,067
네오티스 (085910)	3,215	20	.63	3,195	3,245	3,195	38,299	123,062,475
바이오톡스텍 (086040)	3,070	25	.82	3,045	3,075	3,015	18,539	56,486,021
진바이오텍 (086060)	4,310	80	1.89	4,230	4,315	4,230	116,936	499,161,672
유니테스트 (086390)	11,600	-430	-3.57	11,780	11,810	11,460	287,725	3,335,363,705
동국제약 (086450)	17,360	110	.64	17,270	17,400	16,900	159,866	2,764,231,510
에코프로 (086520)	44,300	-1050	-2.32	44,850	45,250	43,550	675,804	29,864,029,775
비엠티 (086670)	9,650	0	0	9,820	9,970	9,650	30,444	299,021,715
선진뷰티사이언스 (086710)	13,660	-290	-2.08	14,040	14,050	13,550	120,182	1,642,704,940
바이오솔루션 (086820)	11,410	450	4.11	10,740	11,490	9,950	219,861	2,294,124,015
이수앱지스 (086890)	5,100	-30	-.58	5,130	5,160	5,070	73,124	373,723,180
메디톡스 (086900)	165,000	300	.18	164,800	166,000	162,500	38,868	6,403,564,700
MDS테크 (086960)	1,437	-7	-.48	1,459	1,502	1,432	7,051,267	10,354,209,513
쇼박스 (086980)	3,300	50	1.54	3,250	3,335	3,250	311,440	1,025,969,084
펩트론 (087010)	160,700	3400	2.16	164,500	169,000	159,000	619,574	101,177,050,150
모바일어플라이언스 (087260)	2,025	-10	-.49	2,030	2,035	1,998	182,881	368,191,046
픽셀플러스 (087600)	7,050	220	3.22	6,970	7,080	6,770	29,356	203,944,715
동아엘텍 (088130)	3,080	30	.98	3,090	3,120	3,025	43,332	133,620,475
쏘닉스 (088280)	2,480	-20	-.8	2,510	2,550	2,465	64,497	161,788,587
이원컴포텍 (088290)	1,311	105	8.71	1,245	1,390	1,215	254,599	334,836,563
유라클 (088340)	28,550	-700	-2.39	31,100	33,100	27,500	2,154,290	65,311,943,475
이녹스 (088390)	7,460	20	.27	7,440	7,500	7,320	8,106	60,149,555
에이스테크 (088800)	2,415	35	1.47	2,375	2,415	2,250	176,016	409,463,880
동우팜투테이블 (088910)	2,120	30	1.44	2,110	2,125	2,095	105,171	222,081,595
켐트로닉스 (089010)	24,300	-250	-1.02	25,150	25,200	24,050	295,777	7,225,366,500
테크윙 (089030)	35,200	-300	-.85	36,450	36,450	34,750	611,508	21,628,432,150
넥스턴바이오 (089140)	2,835	5	.18	2,830	2,855	2,780	151,381	428,781,642
케이씨티 (089150)	4,595	755	19.66	4,250	4,915	4,105	19,553,480	88,143,130,088
THE E&M (089230)	881	-7	-.79	888	896	849	44,319	39,019,953
KT나스미디어 (089600)	17,120	1710	11.1	15,410	17,140	15,380	225,483	3,731,720,635
제이티 (089790)	4,450	15	.34	4,455	4,500	4,400	106,385	472,078,872
유비벨록스 (089850)	7,210	950	15.18	6,310	7,680	6,310	7,215,822	52,086,071,800
코세스 (089890)	7,330	-110	-1.48	7,400	7,510	7,280	69,672	514,075,705
브이엠 (089970)	12,350	-280	-2.22	12,870	12,980	12,260	60,821	757,219,530
상아프론테크 (089980)	16,930	0	0	17,180	17,180	16,530	72,882	1,224,479,780
아이윈 (090150)	797	-2	-.25	799	804	793	25,648	20,480,999
로보스타 (090360)	25,600	-650	-2.48	26,200	26,200	25,375	98,287	2,523,490,150
덕신이피씨 (090410)	1,609	5	.31	1,604	1,615	1,597	136,669	219,409,355
제이스텍 (090470)	3,940	25	.64	3,950	4,035	3,900	32,206	127,421,015
휴림로봇 (090710)	2,140	15	.71	2,145	2,150	2,105	2,150,094	4,581,419,543
현대이지웰 (090850)	6,730	80	1.2	6,890	7,050	6,650	443,249	3,027,565,410
이엠텍 (091120)	11,410	-380	-3.22	11,680	11,850	11,390	76,476	883,163,405
S&K폴리텍 (091340)	2,875	-10	-.35	2,885	2,885	2,825	49,702	141,979,815
한울소재과학 (091440)	3,115	0	0	3,155	3,265	2,950	183,535	576,625,835
상신이디피 (091580)	8,490	0	0	8,780	8,780	8,250	82,644	698,862,205
남화토건 (091590)	4,335	235	5.73	4,105	4,365	4,105	65,686	279,044,252
파트론 (091700)	6,640	0	0	6,650	6,690	6,630	176,742	1,177,111,045
나노캠텍 (091970)	729	50	7.36	673	733	650	112,232	76,510,264
아미코젠 (092040)	3,790	-10	-.26	3,850	3,920	3,680	770,693	2,925,639,510
디엔에프 (092070)	11,710	60	.52	11,650	11,940	11,610	35,738	422,107,170
이크레더블 (092130)	15,840	60	.38	15,850	15,890	15,710	13,495	213,573,820
서울바이오시스 (092190)	3,285	-15	-.45	3,300	3,300	3,265	27,690	90,702,998
현우산업 (092300)	2,775	25	.91	2,755	2,775	2,735	63,636	175,316,061
한라IMS (092460)	9,130	-300	-3.18	9,360	9,430	9,080	89,568	821,630,140
앤씨앤 (092600)	674	7	1.05	668	692	663	33,413	22,471,694
네오팜 (092730)	15,200	580	3.97	14,690	15,250	14,410	140,206	2,093,459,995
엑시콘 (092870)	12,020	160	1.35	12,020	12,330	11,310	114,624	1,382,373,480
빅솔론 (093190)	5,900	30	.51	5,920	5,930	5,820	20,958	123,594,110
케이아이엔엑스 (093320)	82,900	-900	-1.07	84,600	87,700	82,400	35,584	3,028,183,750
풍강 (093380)	2,640	-25	-.94	2,645	2,655	2,620	10,681	28,116,980
매커스 (093520)	16,300	0	0	16,420	16,950	15,830	348,741	5,727,950,180
케이알엠 (093640)	3,900	-30	-.76	4,040	4,040	3,800	39,146	153,537,770
서원인텍 (093920)	5,690	40	.71	5,680	5,700	5,600	38,276	216,919,905
동운아나텍 (094170)	19,430	-40	-.21	19,450	19,530	18,950	98,244	1,889,147,215
칩스앤미디어 (094360)	16,600	80	.48	17,010	17,150	16,560	103,425	1,732,941,370
갤럭시아머니트리 (094480)	12,150	2800	29.95	10,400	12,150	10,230	7,875,929	91,074,772,520
일진파워 (094820)	11,050	-290	-2.56	11,360	11,490	10,960	224,488	2,510,609,230
슈프리마에이치큐 (094840)	8,170	470	6.1	7,720	8,230	7,690	379,916	3,052,758,875
참좋은여행 (094850)	6,410	90	1.42	6,310	6,480	6,300	121,731	781,556,150
네오리진 (094860)	990	-17	-1.69	1,010	1,019	987	56,434	56,555,115
푸른기술 (094940)	8,340	240	2.96	8,280	8,400	8,100	214,838	1,780,465,480
제이엠티 (094970)	2,395	30	1.27	2,365	2,400	2,335	72,991	173,736,639
이엠코리아 (095190)	2,170	-5	-.23	2,220	2,240	2,170	191,803	420,273,922
웨이브일렉트로 (095270)	5,340	-50	-.93	5,380	5,500	5,150	56,749	299,315,650
ISC (095340)	54,100	-1100	-1.99	56,300	57,000	53,600	227,272	12,570,850,600
미래나노텍 (095500)	8,110	80	1	8,060	8,150	7,970	128,656	1,039,040,330
테스 (095610)	23,900	-700	-2.85	25,350	25,400	23,900	149,594	3,626,123,900
네오위즈 (095660)	23,800	-2550	-9.68	24,950	25,250	23,650	535,811	13,057,222,575
제넥신 (095700)	4,960	50	1.02	4,910	4,975	4,800	85,589	416,584,037
에스에너지 (095910)	1,726	-14	-.8	1,764	1,783	1,711	467,435	811,370,794
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,250	-10	-.07	14,210	14,300	14,210	27,590	393,518,400
와이즈넛 (096250)	19,200	3270	20.53	16,470	19,990	16,360	3,098,350	58,148,337,855
대창솔루션 (096350)	406	-6	-1.46	413	414	402	1,546,008	627,978,010
씨젠 (096530)	32,350	-50	-.15	32,550	32,800	32,000	209,487	6,783,742,650
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	807	34	4.4	790	818	775	1,347,966	1,086,467,723
에이루트 (096690)	1,549	34	2.24	1,505	1,594	1,505	96,914	150,751,747
엘디티 (096870)	2,640	10	.38	2,630	2,640	2,625	90,590	239,135,980
에코볼트 (097780)	1,152	-8	-.69	1,163	1,200	1,147	937,314	1,098,573,833
윈팩 (097800)	505	5	1	510	510	495	475,592	239,881,512
효성오앤비 (097870)	7,200	250	3.6	6,980	7,370	6,900	412,238	2,944,958,530
한텍 (098070)	37,950	-1550	-3.92	40,400	41,350	37,250	591,385	23,225,516,000
마이크로컨텍솔 (098120)	15,810	-80	-.5	16,000	16,210	15,400	127,411	2,009,813,110
고영 (098460)	15,800	-10	-.06	16,020	16,450	15,730	1,281,142	20,510,966,845
에스티오 (098660)	2,265	60	2.72	2,220	2,280	2,215	30,631	68,486,025
아이센스 (099190)	16,030	-100	-.62	16,130	16,230	15,860	45,325	725,990,730
SDN (099220)	1,462	-7	-.48	1,486	1,486	1,440	1,975,694	2,892,894,251
쎄트렉아이 (099320)	47,400	-950	-1.96	48,250	48,500	46,850	51,127	2,424,139,725
브레인즈컴퍼니 (099390)	6,000	90	1.52	5,860	6,060	5,860	21,537	129,076,945
동방선기 (099410)	3,595	-105	-2.84	3,700	3,710	3,585	145,988	528,119,192
바이오플러스 (099430)	6,840	60	.88	6,790	6,890	6,710	378,559	2,572,913,380
스맥 (099440)	2,240	5	.22	2,270	2,270	2,100	273,723	608,708,175
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,520	240	1.31	18,290	18,580	18,270	29,240	540,448,355
인지소프트 (100030)	15,720	-210	-1.32	16,000	16,000	15,630	6,385	100,641,990
뷰웍스 (100120)	21,250	100	.47	21,400	21,450	21,050	36,033	766,326,575
동국S&C (100130)	2,850	-60	-2.06	2,925	2,925	2,820	300,537	862,033,244
머큐리 (100590)	3,410	-15	-.44	3,425	3,445	3,380	41,292	140,610,583
서암기계공업 (100660)	3,575	-20	-.56	3,600	3,610	3,550	41,608	149,027,015
세운메디칼 (100700)	2,495	15	.6	2,495	2,500	2,480	51,093	127,171,966
미래에셋벤처투자 (100790)	6,780	430	6.77	7,300	7,520	6,450	4,081,393	28,604,200,955
KS인더스트리 (101000)	2,360	40	1.72	2,235	2,410	2,205	642,808	1,477,188,267
월덱스 (101160)	19,730	330	1.7	19,950	20,150	19,690	74,199	1,469,801,585
우림피티에스 (101170)	5,170	-60	-1.15	5,270	5,290	5,160	58,600	305,372,730
씨큐브 (101240)	4,755	5	.11	4,800	4,870	4,735	87,900	419,081,937
모베이스 (101330)	3,435	50	1.48	3,400	3,510	3,400	132,771	456,816,703
에코앤드림 (101360)	22,800	-1000	-4.2	23,350	23,500	22,550	94,314	2,156,615,400
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	383	1	.26	382	388	379	438,914	168,087,047
에스앤에스텍 (101490)	38,500	700	1.85	38,000	39,500	37,650	254,069	9,827,153,025
하이드로리튬 (101670)	1,360	-38	-2.72	1,398	1,398	1,346	312,310	424,772,852
한국정밀기계 (101680)	2,530	20	.8	2,500	2,550	2,475	29,433	73,783,400
위메이드맥스 (101730)	7,750	250	3.33	7,560	7,890	7,350	145,205	1,124,983,160
인화정공 (101930)	37,650	-950	-2.46	38,350	38,850	37,250	20,241	762,374,650
우양에이치씨 (101970)	15,200	-30	-.2	15,400	15,500	14,760	45,585	693,459,285
어보브반도체 (102120)	11,920	10	.08	12,450	12,450	11,880	298,695	3,604,710,865
케이옥션 (102370)	4,180	290	7.46	3,955	4,210	3,955	1,221,573	5,013,961,944
이엔에프테크놀로지 (102710)	31,700	-150	-.47	32,200	32,400	31,450	83,221	2,646,756,725
코오롱생명과학 (102940)	28,750	150	.52	29,000	29,000	27,550	39,052	1,104,207,050
에스앤더블류 (103230)	3,340	-5	-.15	3,330	3,345	3,295	50,306	166,764,421
우양 (103840)	3,000	20	.67	2,980	3,005	2,980	62,206	185,888,090
대성파인텍 (104040)	1,091	7	.65	1,086	1,108	1,074	430,702	468,313,021
NHN벅스 (104200)	3,060	20	.66	3,060	3,160	3,040	55,940	173,387,080
디와이피엔에프 (104460)	17,180	0	0	17,230	17,480	17,070	30,818	530,745,660
티케이케미칼 (104480)	1,640	43	2.69	1,620	1,660	1,620	387,963	635,937,882
코렌텍 (104540)	6,440	-10	-.16	6,450	6,500	6,320	28,637	183,792,400
노랑풍선 (104620)	5,000	100	2.04	4,935	5,030	4,930	82,583	412,471,667
원익머트리얼즈 (104830)	21,800	550	2.59	21,500	21,850	21,200	69,861	1,509,453,975
케이엔더블유 (105330)	4,100	50	1.23	4,085	4,115	4,030	11,323	46,268,995
엣지파운드리 (105550)	3,135	-135	-4.13	3,270	3,270	3,070	663,730	2,096,621,645
디케이락 (105740)	8,130	90	1.12	8,100	8,250	8,030	93,030	757,737,185
포스뱅크 (105760)	7,580	530	7.52	7,350	7,940	7,220	1,147,090	8,760,815,885
케이이엠텍 (106080)	2,210	25	1.14	2,180	2,420	2,145	214,162	482,514,150
하이텍팜 (106190)	12,450	-40	-.32	12,500	12,590	12,170	31,619	389,514,240
파인테크닉스 (106240)	1,143	45	4.1	1,119	1,185	1,107	497,627	566,275,574
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,100	-60	-.37	16,490	16,490	15,750	19,784	315,288,920
한중엔시에스 (107640)	26,400	-450	-1.68	26,850	27,000	26,000	158,833	4,179,174,750
톱텍 (108230)	4,255	30	.71	4,190	4,275	4,190	26,668	113,172,745
대양전기공업 (108380)	20,750	-900	-4.16	21,650	21,850	20,700	61,272	1,286,681,225
로보티즈 (108490)	60,600	-7600	-11.14	67,100	67,100	60,400	1,001,762	63,633,689,200
셀바스AI (108860)	16,320	1160	7.65	16,000	16,710	15,890	2,372,469	38,777,520,340
옵티시스 (109080)	9,190	340	3.84	8,910	9,190	8,870	62,424	565,572,585
에스와이 (109610)	3,585	-5	-.14	3,595	3,605	3,560	198,415	709,624,020
씨싸이트 (109670)	6,410	-100	-1.54	6,620	6,620	6,360	20,116	129,265,580
디에스케이 (109740)	5,960	-210	-3.4	6,170	6,180	5,750	53,632	320,302,570
진매트릭스 (109820)	2,825	5	.18	2,820	2,845	2,735	213,471	593,585,866
동일금속 (109860)	8,100	140	1.76	7,990	8,110	7,950	5,859	46,923,230
AP헬스케어 (109960)	336	3	.9	333	338	330	193,102	64,486,005
전진바이오팜 (110020)	4,215	120	2.93	4,170	4,335	3,930	418,205	1,734,214,951
크리스에프앤씨 (110790)	5,020	70	1.41	4,950	5,140	4,670	126,124	616,218,837
디아이티 (110990)	13,350	510	3.97	13,200	14,120	13,100	179,429	2,420,126,990
남화산업 (111710)	5,080	85	1.7	5,050	5,120	4,930	6,536	33,027,920
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,900	2350	8.53	28,500	30,550	28,100	284,299	8,411,239,125
와이씨켐 (112290)	26,050	-100	-.38	27,500	27,750	25,800	307,777	8,258,375,200
디젠스 (113810)	1,149	1	.09	1,151	1,168	1,121	372,211	428,355,956
강원에너지 (114190)	6,900	140	2.07	6,800	7,190	6,700	82,252	563,907,030
그린생명과학 (114450)	3,155	-150	-4.54	3,180	3,320	3,060	1,772,241	5,577,991,333
폴라리스우노 (114630)	536	3	.56	533	538	530	142,590	75,949,732
한솔아이원스 (114810)	9,130	140	1.56	9,210	9,290	9,060	123,744	1,136,166,855
아이패밀리에스씨 (114840)	18,710	190	1.03	18,770	18,810	18,450	78,104	1,461,721,580
휴맥스 (115160)	1,133	9	.8	1,125	1,140	1,112	54,900	62,169,117
큐리언트 (115180)	11,000	1000	10	10,220	11,020	10,100	209,898	2,209,824,415
인포바인 (115310)	43,950	500	1.15	43,550	46,550	43,550	17,797	800,564,825
우리넷 (115440)	6,700	60	.9	6,640	6,790	6,640	52,755	355,283,965
HLB테라퓨틱스 (115450)	7,610	-140	-1.81	7,850	7,850	7,510	211,232	1,615,800,720
씨유메디칼 (115480)	633	8	1.28	635	635	616	87,884	54,726,628
케이씨에스 (115500)	10,950	650	6.31	10,350	11,000	10,350	315,968	3,396,337,785
씨엔플러스 (115530)	487	1	.21	488	504	480	792,912	389,160,419
스타플렉스 (115570)	3,295	60	1.85	3,235	3,305	3,230	14,384	47,222,900
이미지스 (115610)	1,447	-19	-1.3	1,475	1,480	1,419	89,432	129,081,427
알파칩스 (117670)	828	3	.36	825	831	810	116,491	95,703,702
티로보틱스 (117730)	12,170	-470	-3.72	12,660	12,670	11,950	483,484	5,897,920,975
모트렉스 (118990)	9,170	-20	-.22	9,180	9,340	9,160	76,219	702,253,850
포메탈 (119500)	3,225	30	.94	3,200	3,255	3,190	281,684	907,592,593
인터로조 (119610)	17,260	260	1.53	17,000	17,620	16,750	77,638	1,330,038,085
아이텍 (119830)	6,290	310	5.18	6,180	6,500	6,160	824,239	5,219,236,775
지엔씨에너지 (119850)	28,100	-400	-1.4	28,750	29,250	27,500	302,361	8,502,948,425
대정화금 (120240)	13,830	140	1.02	13,790	13,880	13,650	38,144	526,235,200
골프존홀딩스 (121440)	5,940	40	.68	6,050	6,210	5,870	350,708	2,120,684,745
나노신소재 (121600)	50,600	-1400	-2.69	51,800	52,000	50,200	45,721	2,324,854,600
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,009	-14	-1.37	1,023	1,039	951	157,161	158,860,669
에스디시스템 (121890)	1,744	-2	-.11	1,745	1,775	1,741	30,480	53,497,685
제노레이 (122310)	5,900	0	0	5,890	5,950	5,800	23,873	139,637,460
삼기 (122350)	1,144	0	0	1,145	1,150	1,130	158,524	180,564,233
KX (122450)	4,040	0	0	4,000	4,130	4,000	134,731	548,422,189
예스티 (122640)	14,870	150	1.02	14,730	15,020	14,700	35,976	532,917,670
서진오토모티브 (122690)	2,365	-5	-.21	2,370	2,405	2,340	49,124	116,629,063
와이지엔터테인먼트 (122870)	87,300	-100	-.11	87,800	89,200	86,500	219,344	19,255,349,600
와이솔 (122990)	6,660	60	.91	6,650	6,760	6,600	79,531	533,909,665
아이윈플러스 (123010)	1,309	1	.08	1,336	1,336	1,290	142,165	185,704,640
엠에스오토텍 (123040)	2,350	45	1.95	2,305	2,370	2,305	191,437	449,598,495
제닉 (123330)	37,550	1950	5.48	37,200	38,200	35,400	150,764	5,596,717,025
코리아에프티 (123410)	4,645	65	1.42	4,630	4,690	4,620	106,606	496,388,992
위메이드플레이 (123420)	7,390	340	4.82	7,130	7,470	7,080	97,606	711,750,970
이엠넷 (123570)	2,460	35	1.44	2,430	2,480	2,430	25,886	63,304,805
알톤 (123750)	1,560	22	1.43	1,539	1,567	1,539	11,510	17,881,830
뉴온 (123840)	1,084	87	8.73	997	1,244	990	1,165,917	1,342,871,652
아나패스 (123860)	17,870	190	1.07	17,790	17,940	17,530	27,816	494,098,745
아이티센글로벌 (124500)	15,840	1140	7.76	18,050	19,110	15,590	5,925,927	106,930,144,620
태웅로직스 (124560)	3,005	35	1.18	2,975	3,020	2,975	313,469	941,925,980
티씨머티리얼즈 (125020)	6,230	-100	-1.58	6,360	6,450	6,080	1,844,639	11,609,947,075
아모그린텍 (125210)	6,260	-160	-2.49	6,380	6,430	6,240	61,056	384,684,495
비나텍 (126340)	29,400	550	1.91	29,100	29,700	28,950	18,251	535,607,200
BGF에코머티리얼즈 (126600)	3,090	50	1.64	3,045	3,125	3,045	126,380	391,863,285
화신정공 (126640)	1,322	23	1.77	1,299	1,329	1,298	240,960	317,961,860
하이비젼시스템 (126700)	14,610	50	.34	14,700	14,720	14,480	75,912	1,108,942,870
코칩 (126730)	12,790	-110	-.85	13,080	13,090	12,550	97,796	1,250,241,960
제이엔케이글로벌 (126880)	3,955	-10	-.25	3,965	4,000	3,945	57,535	228,121,675
제이에스링크 (127120)	9,100	50	.55	9,000	9,190	8,510	145,496	1,279,347,660
아시아경제 (127710)	1,210	-20	-1.63	1,230	1,230	1,200	31,076	37,437,650
화인써키트 (127980)	6,140	-10	-.16	6,230	6,230	6,100	2,465	15,141,850
에코캡 (128540)	1,762	106	6.4	1,741	1,805	1,703	470,669	822,303,594
피제이메탈 (128660)	3,065	10	.33	3,030	3,075	3,030	50,985	155,913,600
앱코 (129890)	929	-3	-.32	934	946	923	93,227	86,871,242
대성하이텍 (129920)	4,760	10	.21	4,750	4,800	4,705	76,473	363,206,247
GH신소재 (130500)	2,775	65	2.4	2,695	2,805	2,695	106,637	294,842,740
나이스디앤비 (130580)	5,300	20	.38	5,290	5,320	5,280	13,367	70,798,010
티피씨글로벌 (130740)	1,787	10	.56	1,777	1,801	1,764	26,366	46,932,127
옵투스제약 (131030)	6,150	60	.99	6,150	6,210	6,090	31,739	194,960,930
시큐브 (131090)	4,180	10	.24	4,170	4,210	4,100	20,411	85,361,516
티엔엔터테인먼트 (131100)	1,410	11	.79	1,405	1,413	1,396	25,406	35,647,152
딜리 (131180)	984	3	.31	981	996	974	8,592	8,467,815
대한과학 (131220)	5,190	90	1.76	5,130	5,280	5,100	83,162	430,627,100
티에스이 (131290)	41,100	50	.12	42,100	42,450	41,000	47,948	1,991,388,325
알서포트 (131370)	3,480	40	1.16	3,450	3,510	3,440	407,859	1,419,918,650
이브이첨단소재 (131400)	1,366	-33	-2.36	1,395	1,395	1,361	259,401	356,341,500
파인텍 (131760)	811	-1	-.12	812	824	807	139,409	113,168,676
두산테스나 (131970)	27,250	-150	-.55	28,000	28,400	27,200	167,727	4,642,658,000
메가엠디 (133750)	2,265	30	1.34	2,235	2,275	2,215	279,491	629,250,042
이퓨쳐 (134060)	4,485	130	2.99	4,355	4,500	4,355	5,611	25,012,673
탑코미디어 (134580)	1,855	-13	-.7	1,868	1,890	1,821	38,547	71,437,238
원일티엔아이 (136150)	24,900	-1700	-6.39	26,300	26,700	24,550	229,528	5,811,814,200
아셈스 (136410)	8,850	570	6.88	8,360	9,000	8,290	96,113	830,107,000
하림 (136480)	3,285	50	1.55	3,295	3,295	3,250	1,917,564	6,273,817,342
윈스테크넷 (136540)	12,390	150	1.23	12,300	12,450	12,300	14,843	183,996,155
나래나노텍 (137080)	3,250	45	1.4	3,230	3,250	3,155	10,234	33,034,270
피엔티 (137400)	32,050	-800	-2.44	32,800	32,850	31,600	158,550	5,086,501,775
넥스트아이 (137940)	408	6	1.49	405	424	393	1,659,553	668,652,916
제이씨케미칼 (137950)	4,080	50	1.24	4,020	4,085	4,010	60,038	243,186,844
신진에스엠 (138070)	2,460	60	2.5	2,400	2,475	2,400	162,667	396,909,849
오이솔루션 (138080)	10,290	100	.98	10,210	10,370	10,100	24,945	254,558,315
협진 (138360)	760	23	3.12	737	765	726	126,207	94,124,809
나이벡 (138610)	26,700	-500	-1.84	26,850	27,450	26,000	273,880	7,347,008,825
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,725	25	.93	2,740	2,740	2,690	19,901	54,009,920
서플러스글로벌 (140070)	2,500	-5	-.2	2,515	2,520	2,495	16,118	40,414,500
메지온 (140410)	39,400	-250	-.63	39,650	39,850	38,450	86,524	3,374,026,925
카티스 (140430)	2,730	0	0	2,730	2,740	2,610	317,099	851,901,060
대창스틸 (140520)	2,340	70	3.08	2,300	2,400	2,275	57,959	135,984,405
알에스오토메이션 (140670)	15,430	-120	-.77	15,550	15,700	15,130	113,090	1,737,619,550
파크시스템스 (140860)	264,000	-4500	-1.68	269,000	269,000	263,500	29,106	7,732,869,750
비아트론 (141000)	8,760	410	4.91	8,820	9,000	8,650	191,363	1,688,502,130
리가켐바이오 (141080)	109,200	1800	1.68	107,000	111,000	105,700	389,123	42,068,704,350
유니트론텍 (142210)	6,100	80	1.33	6,070	6,150	5,870	213,950	1,297,317,140
녹십자엠에스 (142280)	4,320	55	1.29	4,275	4,330	4,170	386,800	1,646,340,687
모아라이프플러스 (142760)	1,469	21	1.45	1,451	1,472	1,430	139,550	203,432,180
아이디스 (143160)	15,440	40	.26	15,320	15,570	15,320	22,075	340,136,620
사람인 (143240)	15,230	340	2.28	14,890	15,310	14,890	40,419	613,066,825
영우디에스피 (143540)	632	36	6.04	595	699	593	418,550	275,009,320
지씨셀 (144510)	21,550	-200	-.92	21,300	22,100	21,300	59,390	1,284,075,425
뉴파워프라즈마 (144960)	5,090	185	3.77	4,905	5,090	4,905	342,345	1,712,723,595
휴젤 (145020)	344,500	17500	5.35	329,000	345,000	323,500	93,523	31,742,888,500
노브랜드 (145170)	5,430	40	.74	5,350	5,490	5,350	45,753	247,964,560
율촌 (146060)	1,463	38	2.67	1,408	1,467	1,403	146,411	211,170,747
비씨엔씨 (146320)	9,330	60	.65	9,440	9,440	9,200	25,666	239,131,190
피엠티 (147760)	2,565	85	3.43	2,495	2,600	2,440	45,973	116,264,260
제룡산업 (147830)	6,690	210	3.24	6,610	6,760	6,570	322,631	2,153,290,760
세경하이테크 (148150)	6,290	-40	-.63	6,390	6,460	6,290	200,714	1,272,524,555
알엔투테크놀로지 (148250)	7,930	660	9.08	7,300	8,180	7,200	194,563	1,519,859,190
비큐AI (148780)	1,799	140	8.44	1,681	1,936	1,681	22,846,575	41,929,960,909
에이치와이티씨 (148930)	3,875	-55	-1.4	3,930	3,930	3,860	12,019	46,560,348
아바텍 (149950)	8,520	-100	-1.16	8,620	8,620	8,450	9,554	81,220,425
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,965	40	.81	4,940	5,040	4,810	43,124	213,878,665
KG에코솔루션 (151860)	6,580	40	.61	6,610	6,690	6,540	272,834	1,807,976,500
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,460	10	.13	7,450	7,540	7,360	3,571	26,701,080
우리이앤엘 (153490)	662	1	.15	661	672	661	86,576	57,613,312
옵티팜 (153710)	5,010	35	.7	4,935	5,030	4,935	11,152	55,700,045
아시아종묘 (154030)	2,715	180	7.1	2,535	2,715	2,535	177,422	470,352,027
다산솔루에타 (154040)	1,185	29	2.51	1,156	1,185	1,148	77,040	89,847,646
와이엠씨 (155650)	3,550	0	0	3,555	3,650	3,535	41,764	150,830,600
엘앤케이바이오 (156100)	6,060	-50	-.82	6,100	6,110	5,950	44,891	269,548,320
아톤 (158430)	7,060	930	15.17	6,400	7,210	6,310	12,355,561	85,473,710,210
아스플로 (159010)	4,345	45	1.05	4,350	4,400	4,260	28,445	122,251,471
제로투세븐 (159580)	5,060	-10	-.2	5,060	5,220	4,965	405,922	2,067,346,925
에코글로우 (159910)	850	-32	-3.63	882	909	831	113,832	98,452,078
하이젠알앤엠 (160190)	36,750	-1750	-4.55	38,500	38,600	36,500	182,360	6,781,942,475
NEW (160550)	2,375	100	4.4	2,285	2,375	2,285	176,083	410,591,933
싸이맥스 (160980)	12,570	30	.24	12,740	12,740	12,450	51,871	649,305,055
필옵틱스 (161580)	37,000	-600	-1.6	38,850	38,950	36,850	706,599	26,565,373,250
신스틸 (162300)	2,290	0	0	2,290	2,315	2,270	25,328	58,202,705
에어레인 (163280)	21,200	350	1.68	21,050	21,350	20,700	369,115	7,763,536,900
핑거 (163730)	14,600	1330	10.02	14,290	15,990	14,050	5,006,245	75,488,457,200
하나머티리얼즈 (166090)	25,450	-250	-.97	26,400	26,450	25,450	161,943	4,184,521,025
코아스템켐온 (166480)	2,985	-105	-3.4	3,080	3,100	2,945	90,644	271,744,820
내츄럴엔도텍 (168330)	4,300	990	29.91	3,350	4,300	3,285	3,186,778	12,757,731,310
펨트론 (168360)	11,120	320	2.96	11,120	11,360	10,520	224,645	2,467,049,975
엠브레인 (169330)	2,240	20	.9	2,240	2,245	2,220	6,110	13,634,905
현대공업 (170030)	5,860	60	1.03	5,810	5,930	5,800	114,888	675,328,060
파이오링크 (170790)	7,630	10	.13	7,590	7,670	7,570	16,909	129,002,660
엘티씨 (170920)	10,390	130	1.27	10,330	10,510	10,290	95,640	996,291,370
램테크놀러지 (171010)	4,285	5	.12	4,300	4,340	4,120	278,460	1,188,014,850
선익시스템 (171090)	38,400	300	.79	38,400	39,050	38,200	55,449	2,134,197,975
라이온켐텍 (171120)	2,275	40	1.79	2,245	2,300	2,225	46,081	104,820,504
에이엘티 (172670)	8,540	40	.47	8,580	8,600	8,300	46,515	394,906,775
오파스넷 (173130)	7,100	-50	-.7	7,200	7,340	7,000	212,801	1,522,576,770
에프엔씨엔터 (173940)	4,075	75	1.88	3,785	4,085	3,785	23,380	93,808,990
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,310	110	.9	12,370	12,540	11,970	133,318	1,640,631,730
휴먼테크놀로지 (175140)	5,380	250	4.87	5,210	5,480	5,210	190,497	1,016,602,840
아이큐어 (175250)	1,996	77	4.01	1,919	2,050	1,907	142,824	285,667,392
듀켐바이오 (176750)	11,150	-30	-.27	11,220	11,300	10,790	37,732	418,831,320
베셀 (177350)	1,001	-4	-.4	1,008	1,017	999	92,316	92,526,885
파버나인 (177830)	3,035	-35	-1.14	3,070	3,085	3,020	14,296	43,487,435
쓰리에이로직스 (177900)	7,180	150	2.13	7,030	7,310	6,970	172,693	1,242,113,045
서진시스템 (178320)	21,700	-900	-3.98	22,900	22,900	21,500	413,213	9,003,566,125
일월지엠엘 (178780)	3,010	100	3.44	2,910	3,030	2,910	46,236	137,830,030
엠아이텍 (179290)	7,900	150	1.94	7,800	7,900	7,750	67,871	530,265,130
애드바이오텍 (179530)	2,485	570	29.77	2,485	2,485	2,485	201,210	500,006,850
유티아이 (179900)	22,800	-150	-.65	23,000	24,450	22,350	41,693	946,971,100
DXVX (180400)	2,170	-125	-5.45	2,400	2,420	2,155	733,289	1,628,302,224
큐브엔터 (182360)	18,530	590	3.29	18,260	18,750	18,120	182,140	3,368,314,100
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	65,500	2100	3.31	65,500	67,700	63,800	189,103	12,366,695,050
엔지켐생명과학 (183490)	1,189	22	1.89	1,196	1,196	1,165	93,269	109,931,636
SGA솔루션즈 (184230)	490	23	4.93	467	510	450	814,807	393,360,234
아이진 (185490)	3,210	20	.63	3,190	3,260	3,135	41,490	132,509,785
그린플러스 (186230)	8,040	110	1.39	7,930	8,130	7,840	78,655	629,761,920
디티앤씨 (187220)	2,905	55	1.93	2,860	2,970	2,860	79,286	231,970,150
신화콘텍 (187270)	3,600	15	.42	3,585	3,620	3,530	16,322	58,505,905
HLB제넥스 (187420)	3,450	-145	-4.03	3,650	3,650	3,410	88,245	305,462,256
현대ADM (187660)	1,462	11	.76	1,468	1,495	1,435	179,815	263,029,871
나노 (187790)	1,043	8	.77	1,035	1,048	1,019	245,491	253,145,454
디바이스 (187870)	11,110	40	.36	11,010	11,150	11,010	4,716	52,285,385
바이오포트 (188040)	12,600	-510	-3.89	13,250	13,250	12,150	80,435	999,091,045
세니젠 (188260)	2,670	-25	-.93	2,680	2,680	2,625	22,407	59,158,950
인텔리안테크 (189300)	46,200	250	.54	45,950	47,550	45,450	95,955	4,473,578,975
씨이랩 (189330)	8,210	920	12.62	7,290	8,280	7,290	304,828	2,428,298,740
포시에스 (189690)	2,380	50	2.15	2,330	2,400	2,325	146,539	346,184,476
서전기전 (189860)	4,320	55	1.29	4,305	4,445	4,275	110,373	478,241,437
흥국에프엔비 (189980)	1,981	32	1.64	1,938	1,990	1,938	99,006	194,587,311
나무가 (190510)	13,520	270	2.04	13,250	13,610	13,250	36,968	499,699,660
코리아에셋투자증권 (190650)	7,360	160	2.22	7,210	7,500	7,210	39,941	293,958,280
육일씨엔에쓰 (191410)	2,020	10	.5	2,010	2,045	1,997	44,126	88,913,576
테고사이언스 (191420)	19,190	10	.05	19,030	19,800	18,970	14,427	276,030,940
케이사인 (192250)	10,110	770	8.24	9,400	11,000	9,370	1,054,211	10,995,558,435
윈하이텍 (192390)	3,050	10	.33	3,030	3,075	3,030	20,217	61,431,895
오늘이엔엠 (192410)	1,273	-54	-4.07	1,358	1,392	1,271	361,296	475,052,247
슈피겐코리아 (192440)	26,150	1000	3.98	25,200	26,650	25,200	19,787	517,573,075
링크드 (193250)	559	42	8.12	517	586	505	2,938,962	1,633,652,158
데브시스터즈 (194480)	41,750	-1100	-2.57	42,300	42,950	41,150	86,854	3,636,502,875
노바렉스 (194700)	17,520	390	2.28	17,360	17,910	17,010	216,441	3,772,193,550
마니커에프앤지 (195500)	3,460	35	1.02	3,425	3,465	3,420	192,379	663,130,425
HK이노엔 (195940)	46,950	5950	14.51	44,550	47,800	43,400	1,999,314	91,445,529,200
에이비프로바이오 (195990)	302	-1	-.33	303	305	300	567,074	171,195,160
알테오젠 (196170)	387,500	19000	5.16	369,000	390,500	363,000	555,944	211,865,006,750
HLB펩 (196300)	9,270	330	3.69	9,040	9,360	8,810	42,663	388,894,395
코아시아씨엠 (196450)	713	13	1.86	707	714	702	45,225	31,864,994
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,585	119	8.12	1,467	1,597	1,457	194,054	295,684,542
디지캡 (197140)	2,230	20	.9	2,210	2,240	2,200	31,435	69,573,755
엔피디 (198080)	2,470	20	.82	2,450	2,495	2,440	119,010	293,456,295
강동씨앤엘 (198440)	1,216	-1	-.08	1,216	1,223	1,205	42,498	51,612,253
한주라이트메탈 (198940)	772	-4	-.52	777	791	770	93,741	72,770,114
케이엔알시스템 (199430)	7,280	-170	-2.28	7,680	7,680	7,240	23,089	169,385,725
뱅크웨어글로벌 (199480)	5,020	500	11.06	4,585	5,190	4,580	1,357,690	6,721,966,082
레이저옵텍 (199550)	8,340	70	.85	8,400	8,400	8,110	170,923	1,409,530,160
바이오인프라 (199730)	5,800	-60	-1.02	5,890	5,890	5,730	5,924	34,351,110
툴젠 (199800)	31,200	-50	-.16	31,200	31,400	30,400	13,579	418,554,125
제일일렉트릭 (199820)	9,830	260	2.72	9,750	9,840	9,670	384,302	3,758,473,745
콜마비앤에이치 (200130)	15,140	-250	-1.62	15,390	15,480	14,920	109,749	1,661,451,525
텔콘RF제약 (200230)	3,965	50	1.28	3,915	4,020	3,845	24,640	96,795,850
아티스트스튜디오 (200350)	18,180	180	1	18,170	18,920	17,880	182,133	3,370,875,545
에이팩트 (200470)	2,270	20	.89	2,300	2,300	2,245	131,453	297,588,187
휴메딕스 (200670)	50,200	-500	-.99	50,400	50,900	49,400	127,927	6,410,822,875
에이디테크놀로지 (200710)	16,500	380	2.36	16,560	16,800	16,340	79,534	1,315,016,215
비씨월드제약 (200780)	4,640	-15	-.32	4,660	4,660	4,595	10,060	46,559,909
미투온 (201490)	1,917	22	1.16	1,895	1,930	1,890	99,173	189,888,739
에이비온 (203400)	5,260	-60	-1.13	5,400	5,420	5,120	75,245	396,191,000
유니온바이오메트릭스 (203450)	3,085	30	.98	3,055	3,105	3,005	76,439	234,077,470
드림시큐리티 (203650)	3,670	110	3.09	3,575	3,680	3,575	421,758	1,538,677,506
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,385	370	12.27	3,095	3,560	2,980	1,129,780	3,623,894,898
제이앤티씨 (204270)	17,070	-350	-2.01	17,620	17,620	16,950	232,061	3,985,046,645
티쓰리 (204610)	1,988	23	1.17	1,976	2,050	1,976	304,981	614,348,133
글로벌텍스프리 (204620)	5,920	-50	-.84	5,950	6,010	5,850	997,633	5,897,152,835
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,290	-5	-.39	1,295	1,302	1,276	295,853	381,278,526
엑셈 (205100)	2,215	-20	-.89	2,275	2,290	2,200	1,554,779	3,485,866,167
휴마시스 (205470)	1,577	-25	-1.56	1,601	1,616	1,569	2,434,907	3,866,390,414
넥써쓰 (205500)	3,410	725	27	2,750	3,490	2,720	6,098,064	19,991,126,462
베노티앤알 (206400)	1,806	-1	-.06	1,807	1,815	1,741	260,939	462,115,424
덱스터 (206560)	7,560	200	2.72	7,430	7,650	7,410	149,638	1,131,337,600
바디텍메드 (206640)	15,850	-190	-1.18	16,030	16,100	15,730	125,309	1,992,278,175
유바이오로직스 (206650)	13,060	240	1.87	12,940	13,190	12,870	157,470	2,051,411,050
미스터블루 (207760)	1,608	2	.12	1,593	1,686	1,587	8,505,603	14,005,913,151
정다운 (208140)	2,730	-5	-.18	2,745	2,765	2,725	278,653	764,408,357
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,910	260	9.81	2,655	3,010	2,655	206,837	589,989,147
셀바스헬스케어 (208370)	5,060	100	2.02	5,070	5,160	5,010	691,609	3,507,800,595
썸에이지 (208640)	277	-5	-1.77	282	285	275	507,243	141,147,598
포톤 (208710)	2,465	5	.2	2,440	2,490	2,415	45,685	111,659,269
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,600	-150	-1.94	7,700	7,790	7,360	136,274	1,020,680,085
캔버스엔 (210120)	4,830	270	5.92	4,500	4,960	4,500	268,324	1,274,500,590
인카금융서비스 (211050)	11,450	-250	-2.14	11,880	12,300	11,285	356,905	4,179,167,950
AP위성 (211270)	13,030	60	.46	12,920	13,130	12,880	94,156	1,226,095,110
네오오토 (212560)	8,300	170	2.09	8,130	8,310	8,130	30,183	249,045,950
아이에스티이 (212710)	9,820	20	.2	9,990	9,990	9,630	96,178	939,419,210
덕산네오룩스 (213420)	34,800	-750	-2.11	35,950	35,950	34,500	199,709	7,001,544,150
클래시스 (214150)	58,500	0	0	58,300	58,700	57,700	285,490	16,639,721,850
헥토이노베이션 (214180)	15,300	1750	12.92	14,000	15,390	13,860	1,243,397	18,318,060,380
라파스 (214260)	17,770	0	0	18,100	18,100	17,350	43,039	759,886,595
FSN (214270)	2,155	240	12.53	1,915	2,165	1,915	684,484	1,414,171,877
케어젠 (214370)	33,650	150	.45	33,650	35,650	33,500	110,311	3,809,727,500
아이쓰리시스템 (214430)	80,000	-5100	-5.99	86,700	86,700	79,000	110,302	8,872,696,400
파마리서치 (214450)	501,000	22000	4.59	476,000	505,000	470,500	77,816	38,520,293,500
더바이오메드 (214610)	5,800	-370	-6	6,110	6,130	5,720	142,241	825,708,810
디알텍 (214680)	1,980	64	3.34	1,915	1,980	1,902	418,750	815,990,416
골프존 (215000)	67,900	1600	2.41	66,500	68,500	66,300	21,287	1,442,429,950
솔디펜스 (215090)	861	-29	-3.26	890	900	852	916,787	794,197,100
로보로보 (215100)	4,770	30	.63	4,790	4,830	4,705	330,598	1,577,512,099
메가스터디교육 (215200)	51,600	-600	-1.15	51,800	52,400	51,200	48,078	2,492,831,900
우리산업 (215360)	9,830	-70	-.71	9,850	10,160	9,690	190,456	1,883,769,610
우정바이오 (215380)	1,667	-3	-.18	1,670	1,687	1,629	90,288	148,838,074
토박스코리아 (215480)	2,510	0	0	2,490	2,570	2,445	62,407	156,463,797
신라젠 (215600)	3,265	0	0	3,260	3,280	3,185	620,267	2,001,166,168
이노인스트루먼트 (215790)	470	3	.64	467	474	463	74,927	34,991,405
인크로스 (216050)	8,290	610	7.94	7,680	8,300	7,680	313,596	2,516,349,845
제테마 (216080)	7,000	90	1.3	6,920	7,010	6,840	138,372	960,884,500
제너셈 (217190)	7,100	-70	-.98	7,200	7,200	6,990	49,373	349,766,185
넵튠 (217270)	7,310	450	6.56	6,960	7,330	6,880	265,925	1,901,371,480
싸이토젠 (217330)	3,660	60	1.67	3,600	3,760	3,600	104,783	385,525,220
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,834	96	5.52	1,732	1,861	1,725	297,810	541,114,792
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,025	-45	-2.17	2,095	2,095	2,000	307,520	620,792,508
원익피앤이 (217820)	2,675	-5	-.19	2,680	2,705	2,635	144,962	386,517,477
미래생명자원 (218150)	3,775	-15	-.4	3,780	3,795	3,730	146,971	552,718,425
RFHIC (218410)	22,450	-50	-.22	22,600	22,950	21,550	406,923	9,102,338,750
타이거일렉 (219130)	13,450	-50	-.37	13,510	13,800	13,210	16,455	220,258,670
링크제니시스 (219420)	5,340	80	1.52	5,280	5,370	5,220	64,346	341,805,720
디와이디 (219550)	624	84	15.56	541	645	541	2,371,519	1,470,453,266
한국비티비 (219750)	1,271	9	.71	1,262	1,290	1,250	325,554	412,116,394
퓨쳐켐 (220100)	16,310	-400	-2.39	16,550	16,700	15,850	207,557	3,361,173,850
핸디소프트 (220180)	2,535	75	3.05	2,640	2,640	2,470	38,392	96,921,100
켐트로스 (220260)	4,755	15	.32	4,740	4,765	4,625	173,842	818,001,732
유투바이오 (221800)	3,200	-5	-.16	3,240	3,240	3,150	91,823	291,772,809
하이즈항공 (221840)	1,826	-17	-.92	1,843	1,843	1,761	38,494	69,623,084
케이디켐 (221980)	11,380	80	.71	11,300	11,390	11,300	3,158	35,792,280
코스맥스엔비티 (222040)	5,050	-570	-10.14	5,620	5,830	4,975	368,496	1,912,704,985
씨아이에스 (222080)	7,140	-220	-2.99	7,290	7,320	7,120	302,031	2,173,070,030
팬젠 (222110)	6,400	20	.31	6,340	6,480	6,180	19,923	126,114,440
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	857	-11	-1.27	871	871	857	26,326	22,659,120
심텍 (222800)	21,750	450	2.11	21,500	22,250	21,200	634,668	13,782,245,875
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,020	485	13.72	3,540	4,530	3,540	5,226,970	21,481,682,947
드림씨아이에스 (223250)	3,295	-215	-6.13	3,510	3,570	3,295	552,577	1,883,138,485
딥마인드 (223310)	2,785	-60	-2.11	2,905	2,955	2,745	54,681	152,830,592
더코디 (224060)	3,295	45	1.38	3,255	3,490	3,255	8,624	28,876,630
에이텍모빌리티 (224110)	12,070	550	4.77	11,550	12,140	11,520	109,957	1,298,481,085
LK삼양 (225190)	2,820	-20	-.7	2,800	2,860	2,700	1,922,800	5,398,479,131
제놀루션 (225220)	2,490	25	1.01	2,465	2,495	2,425	79,710	195,056,744
케이엠제약 (225430)	630	21	3.45	609	642	600	187,683	115,307,283
보광산업 (225530)	3,995	60	1.52	3,950	4,010	3,930	33,642	133,866,940
넥슨게임즈 (225570)	13,640	210	1.56	13,450	13,730	13,450	245,484	3,343,906,755
패션플랫폼 (225590)	955	6	.63	950	956	945	48,486	46,093,241
신테카바이오 (226330)	8,260	520	6.72	7,780	8,400	7,780	398,545	3,235,846,735
본느 (226340)	939	15	1.62	925	939	901	155,019	143,239,633
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,500	120	1.88	6,390	6,510	6,340	156,643	1,003,946,160
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,930	830	7.48	11,450	12,320	11,120	1,206,711	14,404,486,560
올릭스 (226950)	46,650	-2500	-5.09	49,950	51,500	44,500	1,676,660	78,841,601,625
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,050	-21	-1.96	1,072	1,093	1,015	168,601	176,637,544
엔투텍 (227950)	384	-2	-.52	386	386	377	96,698	36,972,479
동양파일 (228340)	1,980	91	4.82	1,870	1,999	1,870	86,445	169,305,525
레이 (228670)	8,430	0	0	8,460	8,600	8,290	45,927	385,636,370
지노믹트리 (228760)	13,140	-140	-1.05	13,320	13,490	12,820	110,394	1,438,660,220
레이언스 (228850)	6,820	30	.44	6,800	6,820	6,740	17,690	119,800,800
젠큐릭스 (229000)	1,736	36	2.12	1,714	1,740	1,689	20,423	35,046,772
에치에프알 (230240)	18,240	-1030	-5.35	19,210	19,430	18,200	132,943	2,470,410,145
에코마케팅 (230360)	8,760	200	2.34	8,520	8,780	8,520	85,928	746,012,870
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,970	-90	-.89	10,250	10,280	9,950	339,879	3,433,838,250
라온테크 (232680)	7,870	60	.77	7,810	7,970	7,810	62,286	491,818,405
아이티센피엔에스 (232830)	2,370	70	3.04	2,360	2,400	2,265	143,120	337,623,010
폴라리스세원 (234100)	1,056	23	2.23	1,034	1,064	1,033	109,641	115,198,515
에스트래픽 (234300)	4,105	0	0	4,100	4,185	4,080	147,476	610,019,877
헥토파이낸셜 (234340)	19,560	4510	29.97	19,560	19,560	19,560	41,074	803,362,340
녹십자웰빙 (234690)	9,800	0	0	9,830	10,060	9,680	128,894	1,265,536,735
자이글 (234920)	4,650	95	2.09	4,565	4,650	4,480	220,018	1,006,112,350
메드팩토 (235980)	3,800	140	3.83	3,660	3,850	3,585	156,019	582,748,437
슈프리마 (236200)	37,100	-100	-.27	37,450	38,050	36,400	92,945	3,456,990,025
엔비티 (236810)	2,885	10	.35	2,875	2,900	2,830	123,619	354,796,199
에스티팜 (237690)	80,300	3100	4.02	77,400	80,600	77,000	161,612	12,889,801,450
피앤씨테크 (237750)	4,460	15	.34	4,400	4,485	4,380	14,126	62,565,578
플레이디 (237820)	5,310	80	1.53	5,240	5,350	5,240	63,172	334,529,375
클리오 (237880)	16,330	140	.86	16,360	16,410	16,130	207,168	3,368,485,760
앤디포스 (238090)	2,120	-10	-.47	2,150	2,150	2,060	59,540	124,977,924
얼라인드 (238120)	3,170	0	0	3,170	3,185	3,160	11,333	35,898,513
비피도 (238200)	3,400	50	1.49	3,350	3,595	3,320	26,802	89,560,760
힘스 (238490)	3,465	60	1.76	3,495	3,495	3,365	15,988	54,476,406
이스트에이드 (239340)	2,700	-20	-.74	2,760	2,870	2,685	1,530,251	4,236,409,003
에이치엘사이언스 (239610)	12,380	230	1.89	12,440	12,440	12,150	4,739	58,144,050
피엔에이치테크 (239890)	5,150	0	0	5,160	5,240	5,090	48,154	247,661,820
동방메디컬 (240550)	12,220	520	4.44	11,730	12,720	11,470	3,236,175	39,306,248,190
유진테크놀로지 (240600)	4,275	-35	-.81	4,310	4,310	4,260	11,150	47,613,377
원익IPS (240810)	24,000	250	1.05	24,000	24,300	23,900	200,016	4,813,091,500
DSC인베스트먼트 (241520)	7,760	60	.78	7,860	8,490	7,670	10,273,501	82,985,405,095
유니테크노 (241690)	3,065	15	.49	3,060	3,085	3,000	42,530	130,202,541
코스메카코리아 (241710)	51,300	100	.2	51,200	52,100	50,700	78,611	4,046,603,550
메카로 (241770)	11,790	-130	-1.09	11,830	12,110	11,730	35,724	425,018,550
티이엠씨씨엔에스 (241790)	6,150	-50	-.81	6,200	6,260	6,120	28,918	178,657,700
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	11,840	130	1.11	11,900	11,990	11,630	102,756	1,215,359,620
나무기술 (242040)	1,735	34	2	1,717	1,752	1,717	228,342	397,354,013
휴온스 (243070)	28,650	150	.53	28,500	29,100	28,200	50,380	1,438,697,625
신흥에스이씨 (243840)	4,090	-25	-.61	4,115	4,135	4,055	51,191	209,060,942
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	85	4.51	1,877	1,970	1,876	285,747	548,461,139
TS인베스트먼트 (246690)	1,959	331	20.33	1,667	2,115	1,654	24,205,470	47,315,912,794
티앤알바이오팹 (246710)	4,805	-145	-2.93	4,850	4,930	4,680	84,209	402,067,983
아스타 (246720)	4,295	-40	-.92	4,300	4,335	4,255	3,380	14,491,150
SCL사이언스 (246960)	8,700	310	3.69	8,500	8,760	8,380	28,066	240,045,260
에코프로비엠 (247540)	92,400	-3800	-3.95	95,300	95,800	91,100	400,955	37,128,283,750
나노씨엠에스 (247660)	5,520	-30	-.54	5,510	5,540	5,400	11,169	61,160,050
보라티알 (250000)	10,290	-40	-.39	10,330	10,330	10,190	31,742	325,585,905
모비스 (250060)	2,535	30	1.2	2,520	2,555	2,500	462,258	1,168,021,471
예선테크 (250930)	528	2	.38	526	540	523	48,440	25,580,158
바이오에프디엔씨 (251120)	16,910	-590	-3.37	17,490	17,500	16,720	50,025	845,495,770
와이엠티 (251370)	10,700	100	.94	10,750	11,060	10,460	97,326	1,038,538,920
브이원텍 (251630)	5,080	-230	-4.33	5,330	5,440	4,810	270,444	1,386,939,067
펌텍코리아 (251970)	56,600	-500	-.88	57,600	57,600	55,900	49,670	2,807,105,950
세화피앤씨 (252500)	818	12	1.49	806	825	806	146,935	119,551,728
샘씨엔에스 (252990)	4,850	50	1.04	4,850	4,920	4,800	79,619	386,869,053
스튜디오드래곤 (253450)	49,300	-100	-.2	49,900	50,500	49,250	70,677	3,519,808,625
네오셈 (253590)	9,580	-50	-.52	9,790	9,820	9,570	199,810	1,934,178,425
수젠텍 (253840)	7,640	20	.26	7,500	7,770	7,320	716,513	5,403,461,935
자비스 (254120)	1,514	13	.87	1,503	1,530	1,494	202,427	305,182,774
미래반도체 (254490)	14,650	-130	-.88	15,030	15,030	14,650	48,305	715,833,480
SG (255220)	2,245	-5	-.22	2,220	2,245	2,140	768,679	1,684,644,451
야스 (255440)	6,920	130	1.91	6,890	6,970	6,800	10,268	70,799,510
한독크린텍 (256150)	6,200	30	.49	6,200	6,210	6,100	7,523	46,473,505
포인트엔지니어링 (256630)	1,148	-11	-.95	1,159	1,161	1,144	97,795	112,509,292
한국비엔씨 (256840)	5,160	40	.78	5,170	5,220	5,010	1,073,295	5,518,025,085
킵스파마 (256940)	15,950	-1170	-6.83	17,100	17,680	15,890	582,032	9,728,358,660
피엔티엠에스 (257370)	2,835	-35	-1.22	2,870	2,870	2,785	14,267	40,249,930
실리콘투 (257720)	51,700	400	.78	51,400	52,200	50,100	819,890	42,183,335,650
케일럼 (258610)	1,705	-41	-2.35	1,785	1,785	1,680	68,077	115,827,381
소프트캠프 (258790)	1,267	137	12.12	1,184	1,276	1,138	1,054,731	1,302,766,620
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,010	60	.75	8,000	8,070	7,860	44,612	355,608,770
알리코제약 (260660)	4,385	95	2.21	4,300	4,390	4,265	120,005	520,388,154
씨티케이 (260930)	4,465	35	.79	4,435	4,650	4,420	118,525	535,064,624
에스앤디 (260970)	94,400	-1200	-1.26	96,000	96,800	92,200	44,011	4,126,453,150
덴티스 (261200)	7,270	80	1.11	7,300	7,300	7,170	124,088	898,414,345
차백신연구소 (261780)	3,130	20	.64	3,110	3,145	3,050	72,030	222,893,429
에이프로 (262260)	6,050	-110	-1.79	6,160	6,190	5,910	76,864	462,358,780
아이퀘스트 (262840)	2,280	5	.22	2,290	2,320	2,230	102,850	234,786,945
디케이앤디 (263020)	2,955	-5	-.17	2,960	3,005	2,930	58,318	172,124,359
유틸렉스 (263050)	1,373	-1	-.07	1,374	1,395	1,359	75,967	104,285,047
덕우전자 (263600)	4,745	35	.74	4,710	4,760	4,695	24,296	114,444,150
디알젬 (263690)	5,470	10	.18	5,540	5,540	5,460	13,632	74,964,920
케어랩스 (263700)	3,495	200	6.07	3,300	3,495	3,245	283,335	956,444,262
디앤씨미디어 (263720)	16,700	-20	-.12	16,720	17,020	16,530	47,016	789,800,535
펄어비스 (263750)	38,450	400	1.05	37,400	39,000	37,400	168,879	6,449,118,800
유에스티 (263770)	2,085	20	.97	2,095	2,150	2,040	13,297	27,662,620
데이타솔루션 (263800)	4,895	95	1.98	4,755	4,917	4,755	90,579	441,783,595
상신전자 (263810)	3,035	55	1.85	2,985	3,070	2,905	54,409	162,531,159
지니언스 (263860)	19,040	670	3.65	18,370	19,040	18,190	43,345	810,889,730
휴엠앤씨 (263920)	902	4	.45	904	915	887	100,636	90,069,874
유비쿼스 (264450)	7,800	0	0	7,720	7,880	7,720	23,975	186,914,575
씨앤지하이테크 (264660)	13,410	-120	-.89	13,590	13,630	13,360	58,620	789,888,325
이랜시스 (264850)	4,915	-20	-.41	4,985	4,995	4,875	135,895	668,605,861
AP시스템 (265520)	17,290	260	1.53	17,270	17,410	17,100	73,220	1,263,152,850
영화테크 (265560)	8,170	-10	-.12	8,180	8,200	8,060	24,229	197,225,805
엔에프씨 (265740)	7,950	520	7	7,430	8,100	7,300	201,804	1,537,028,150
나인테크 (267320)	3,500	-140	-3.85	3,670	3,675	3,470	2,924,158	10,393,207,750
배럴 (267790)	4,770	240	5.3	4,530	4,845	4,530	28,126	131,967,925
매일유업 (267980)	39,100	200	.51	38,550	39,650	38,200	16,700	656,191,925
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,242	-42	-3.27	1,289	1,294	1,200	1,570,851	1,957,665,977
에브리봇 (270660)	16,790	-170	-1	17,050	17,080	16,610	84,530	1,419,338,435
뉴트리 (270870)	5,570	130	2.39	5,440	5,590	5,440	11,086	61,491,745
팸텍 (271830)	1,630	4	.25	1,626	1,641	1,599	97,145	156,363,955
케이엔제이 (272110)	17,400	30	.17	17,490	17,590	17,290	32,241	561,545,560
이녹스첨단소재 (272290)	22,800	200	.88	23,000	23,050	22,550	77,622	1,766,644,225
와이즈버즈 (273060)	1,095	-25	-2.23	1,110	1,129	1,076	846,132	936,247,718
와이엠텍 (273640)	10,460	60	.58	10,490	10,490	10,150	9,285	95,698,395
켄코아에어로스페이스 (274090)	13,140	170	1.31	13,200	13,320	12,980	135,718	1,783,345,635
이노시뮬레이션 (274400)	4,730	55	1.18	4,675	4,850	4,675	40,066	191,030,427
에스에스알 (275630)	3,165	90	2.93	3,075	3,200	3,075	9,653	30,375,030
스코넥 (276040)	4,690	0	0	4,795	4,900	4,470	151,256	717,469,897
한울앤제주 (276730)	2,760	50	1.85	2,710	2,785	2,645	98,903	268,903,100
린드먼아시아 (277070)	5,470	250	4.79	5,290	5,590	5,250	142,754	774,331,265
인산가 (277410)	1,281	9	.71	1,272	1,295	1,272	55,786	71,584,223
레인보우로보틱스 (277810)	283,000	-4500	-1.57	291,500	292,000	281,000	125,667	35,734,964,000
티에스아이 (277880)	5,350	60	1.13	5,340	5,400	5,200	95,695	510,637,190
천보 (278280)	38,200	300	.79	37,500	38,900	37,300	19,150	729,356,250
HLB바이오스텝 (278650)	1,566	4	.26	1,570	1,570	1,542	147,151	228,472,618
미디어젠 (279600)	11,290	690	6.51	11,060	11,310	10,620	17,805	195,717,230
레이크머티리얼즈 (281740)	12,530	10	.08	12,640	12,640	12,250	186,804	2,323,965,160
금양그린파워 (282720)	11,090	-60	-.54	11,110	11,210	10,860	99,711	1,098,647,850
코윈테크 (282880)	12,360	50	.41	12,380	12,440	12,260	13,833	170,837,090
카이노스메드 (284620)	1,205	2	.17	1,203	1,269	1,176	18,314	21,875,461
노바텍 (285490)	18,410	-160	-.86	18,530	18,530	17,510	169,778	3,049,571,925
진영 (285800)	2,390	55	2.36	2,450	2,450	2,340	295,895	703,155,840
나노실리칸첨단소재 (286750)	2,620	-80	-2.96	2,700	2,795	2,600	188,212	506,101,490
인투셀 (287840)	37,750	0	0	38,550	39,100	35,450	657,189	24,654,558,925
브릿지바이오테라퓨틱스 (288330)	748	17	2.33	733	749	725	1,432,773	1,059,979,732
에스퓨얼셀 (288620)	11,420	-130	-1.13	11,640	11,650	11,140	57,267	650,610,235
모아데이타 (288980)	1,284	48	3.88	1,236	1,300	1,235	514,811	658,273,316
아이스크림에듀 (289010)	2,085	40	1.96	2,065	2,090	2,055	259,148	537,474,605
SV인베스트먼트 (289080)	1,687	82	5.11	1,621	1,719	1,618	1,097,074	1,837,500,831
자이언트스텝 (289220)	7,460	410	5.82	7,100	7,470	7,040	188,229	1,372,313,905
웨이비스 (289930)	9,720	170	1.78	9,800	10,290	9,560	532,088	5,253,197,315
트윔 (290090)	8,180	120	1.49	8,070	8,200	7,980	5,057	41,108,685
DH오토리드 (290120)	2,950	-50	-1.67	2,950	2,955	2,845	183,419	532,982,393
휴네시온 (290270)	3,570	60	1.71	3,515	3,620	3,515	25,537	91,358,175
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,827	-19	-1.03	1,846	1,898	1,806	15,842	28,920,114
디케이티 (290550)	6,710	30	.45	6,760	6,770	6,650	54,542	366,210,015
신시웨이 (290560)	6,590	10	.15	6,580	6,590	6,530	7,069	46,456,950
엘앤씨바이오 (290650)	25,900	-1000	-3.72	26,650	27,000	25,500	399,094	10,340,775,900
네오펙트 (290660)	878	-9	-1.01	887	887	873	25,664	22,551,118
대보마그네틱 (290670)	19,980	-720	-3.48	20,400	20,550	19,700	276,523	5,513,410,370
소룩스 (290690)	4,315	200	4.86	4,240	4,335	4,095	340,959	1,442,757,828
푸드나무 (290720)	2,195	-80	-3.52	2,275	2,315	2,175	44,068	97,996,960
액트로 (290740)	5,190	60	1.17	5,190	5,190	5,140	11,857	61,070,290
엔피 (291230)	1,795	110	6.53	1,687	1,830	1,687	256,506	453,853,232
압타머사이언스 (291650)	1,216	-19	-1.54	1,220	1,229	1,181	360,298	431,337,325
핀텔 (291810)	2,185	85	4.05	2,070	2,230	2,070	63,651	137,636,050
카카오게임즈 (293490)	17,500	860	5.17	16,900	18,250	16,840	1,092,614	19,340,203,095
나우IB (293580)	1,565	35	2.29	1,563	1,658	1,546	6,917,793	11,037,072,403
압타바이오 (293780)	7,890	60	.77	7,990	7,990	7,620	36,786	285,602,410
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,420	-70	-1.56	4,500	4,600	4,375	50,370	224,845,331
쿠콘 (294570)	35,800	50	.14	39,750	41,450	35,700	4,115,106	160,454,742,325
서남 (294630)	2,870	55	1.95	2,815	2,875	2,800	195,063	554,965,415
에이치브이엠 (295310)	23,150	-2450	-9.57	24,100	24,100	21,700	595,964	13,480,773,000
이노룰스 (296640)	7,660	150	2	7,510	7,680	7,310	21,522	163,203,730
씨에스베어링 (297090)	7,730	-80	-1.02	7,840	8,200	7,500	592,424	4,607,303,750
알로이스 (297570)	951	1	.11	943	960	922	35,008	33,124,190
HB솔루션 (297890)	2,510	15	.6	2,510	2,520	2,470	197,169	492,224,030
에스씨엠생명과학 (298060)	822	-1	-.12	824	825	809	61,567	50,316,959
에이비엘바이오 (298380)	79,600	3800	5.01	75,700	80,600	74,100	1,070,238	83,080,809,650
더네이쳐홀딩스 (298540)	12,220	530	4.53	11,700	12,280	11,680	115,330	1,397,009,840
슈어소프트테크 (298830)	5,220	40	.77	5,200	5,250	5,130	311,203	1,620,560,180
하나기술 (299030)	23,700	-300	-1.25	24,350	24,450	22,550	68,481	1,614,739,950
더블유에스아이 (299170)	1,859	-57	-2.97	1,890	1,912	1,810	347,506	642,226,803
셀리드 (299660)	7,040	-60	-.85	6,900	7,170	6,830	1,137,498	7,948,697,110
위지윅스튜디오 (299900)	1,505	172	12.9	1,349	1,530	1,341	3,689,223	5,357,482,734
플리토 (300080)	23,700	750	3.27	23,600	24,350	23,100	196,346	4,675,667,775
라온피플 (300120)	4,635	150	3.34	4,515	4,750	4,515	212,893	991,031,365
바이브컴퍼니 (301300)	5,720	130	2.33	5,720	6,070	5,700	379,149	2,237,913,605
이노메트리 (302430)	8,370	-110	-1.3	8,530	8,560	8,300	27,599	232,097,250
리메드 (302550)	3,445	-55	-1.57	3,500	3,545	3,405	66,823	229,768,917
지니틱스 (303030)	981	-12	-1.21	988	1,006	980	108,377	106,738,562
프로티아 (303360)	3,220	10	.31	3,210	3,265	3,190	14,700	47,375,160
이노뎁 (303530)	6,990	160	2.34	6,800	7,040	6,800	21,438	148,658,980
동국생명과학 (303810)	9,180	150	1.66	9,030	9,180	8,950	97,125	882,098,320
솔트룩스 (304100)	53,700	5850	12.23	50,900	58,900	50,800	3,391,507	187,329,775,450
에스바이오메딕스 (304360)	20,900	1760	9.2	19,150	21,400	19,110	315,598	6,468,150,775
피플바이오 (304840)	2,550	-20	-.78	2,570	2,595	2,530	89,281	227,736,565
마이크로디지탈 (305090)	9,150	60	.66	9,070	9,180	8,990	40,485	368,127,680
에스제이그룹 (306040)	4,255	105	2.53	4,150	4,275	4,120	23,254	97,983,499
네온테크 (306620)	2,450	35	1.45	2,490	2,510	2,425	472,944	1,165,351,486
아이엘 (307180)	2,995	145	5.09	2,850	3,000	2,800	547,504	1,605,364,995
원바이오젠 (307280)	5,740	-10	-.17	5,750	5,820	5,700	9,938	56,981,400
국전약품 (307750)	3,895	-15	-.38	3,900	3,930	3,845	1,260,392	4,632,969,766
비투엔 (307870)	1,020	-14	-1.35	1,020	1,050	990	284,272	289,726,568
컴퍼니케이 (307930)	6,460	70	1.1	6,570	6,730	6,390	619,894	4,051,463,050
바이젠셀 (308080)	3,080	65	2.16	3,020	3,080	2,980	39,996	121,003,966
형지글로벌 (308100)	3,245	-15	-.46	3,270	3,335	3,060	589,795	1,880,735,501
셀비온 (308430)	18,250	30	.16	18,620	18,950	18,090	106,984	1,975,741,595
오하임앤컴퍼니 (309930)	3,265	-15	-.46	3,310	3,480	3,180	110,925	365,331,217
LB인베스트먼트 (309960)	5,600	180	3.32	5,570	6,660	5,530	5,834,844	35,517,663,990
애니플러스 (310200)	3,790	85	2.29	3,740	3,870	3,705	410,915	1,570,033,559
보로노이 (310210)	101,800	-600	-.59	101,300	102,400	97,500	102,323	10,250,001,300
디와이씨 (310870)	1,595	0	0	1,594	1,595	1,564	83,707	132,220,477
지오엘리먼트 (311320)	6,890	-30	-.43	6,910	6,990	6,800	16,118	111,366,640
네오크레마 (311390)	6,440	100	1.58	6,340	6,440	6,240	18,856	119,751,610
CJ 바이오사이언스 (311690)	10,120	70	.7	10,050	10,250	9,890	20,021	202,375,170
에이에프더블류 (312610)	1,276	-24	-1.85	1,287	1,315	1,276	14,195	18,332,491
캐리 (313760)	4,740	-95	-1.96	4,840	4,950	4,510	104,843	496,007,950
지놈앤컴퍼니 (314130)	2,850	85	3.07	2,770	2,855	2,710	83,372	231,732,275
알피바이오 (314140)	5,850	-40	-.68	5,890	5,900	5,800	11,063	64,862,770
바이오다인 (314930)	15,490	130	.85	15,210	15,710	14,930	114,459	1,739,628,915
딥노이드 (315640)	6,810	340	5.26	6,670	6,930	6,610	252,585	1,717,997,700
라닉스 (317120)	2,535	5	.2	2,535	2,600	2,450	79,711	199,887,641
TS트릴리온 (317240)	240	-1	-.41	241	245	236	748,735	179,031,851
덕산테코피아 (317330)	19,490	840	4.5	18,600	20,650	17,710	289,334	5,579,958,850
캐리소프트 (317530)	5,010	175	3.62	4,960	5,250	4,855	80,470	405,812,188
퀀타매트릭스 (317690)	3,565	-10	-.28	3,625	3,625	3,500	43,615	154,358,945
엑스페릭스 (317770)	4,265	210	5.18	4,050	4,525	4,045	8,444,765	36,760,477,840
에스피시스템스 (317830)	7,670	0	0	7,670	7,760	7,550	58,568	446,593,170
대모 (317850)	7,600	-50	-.65	7,610	7,660	7,530	29,747	225,600,800
엔바이오니아 (317870)	16,830	-170	-1	16,950	17,710	16,700	10,532	177,451,150
KBG (318000)	4,565	30	.66	4,650	4,650	4,510	22,019	100,115,874
팜스빌 (318010)	3,950	30	.77	3,895	3,950	3,885	8,780	34,374,615
포인트모바일 (318020)	4,465	25	.56	4,500	4,590	4,345	76,692	340,431,898
셀바이오휴먼텍 (318160)	7,510	1110	17.34	6,390	7,780	6,390	714,347	5,271,704,110
비비씨 (318410)	8,840	170	1.96	8,670	8,880	8,670	23,700	208,781,630
현대무벡스 (319400)	4,150	75	1.84	4,140	4,185	4,080	401,242	1,660,306,688
피에스케이 (319660)	19,600	70	.36	19,900	20,100	19,490	212,006	4,182,462,345
한울반도체 (320000)	2,720	-20	-.73	2,740	2,810	2,660	212,169	578,512,510
프로이천 (321260)	2,195	-5	-.23	2,210	2,235	2,165	151,051	331,484,881
센서뷰 (321370)	1,223	7	.58	1,229	1,235	1,205	188,618	230,489,731
티움바이오 (321550)	6,150	-70	-1.13	6,210	6,220	5,890	158,444	959,309,860
아티스트컴퍼니 (321820)	12,770	-30	-.23	12,850	13,080	12,570	91,758	1,175,095,280
LS티라유텍 (322180)	5,340	0	0	5,340	5,440	5,230	88,147	467,824,745
오로스테크놀로지 (322310)	21,450	-50	-.23	21,600	22,000	21,450	22,083	478,130,500
제이엘케이 (322510)	6,600	220	3.45	6,500	6,600	6,430	91,760	598,917,390
코퍼스코리아 (322780)	1,079	33	3.15	1,056	1,086	1,038	216,895	232,162,482
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	22,950	-800	-3.37	23,500	23,900	22,500	265,206	6,105,808,475
다원넥스뷰 (323350)	7,030	-10	-.14	7,040	7,190	6,860	27,598	193,624,870
박셀바이오 (323990)	9,880	80	.82	9,790	9,940	9,560	109,315	1,068,849,910
RF머트리얼즈 (327260)	6,070	-130	-2.1	6,320	6,320	6,030	23,782	144,738,500
루닛 (328130)	50,400	2000	4.13	49,600	51,500	49,300	445,709	22,576,932,700
솔트웨어 (328380)	1,152	33	2.95	1,124	1,155	1,119	234,853	267,664,071
위더스제약 (330350)	8,350	60	.72	8,300	8,480	8,150	678,367	5,648,330,310
스톤브릿지벤처스 (330730)	4,600	-85	-1.81	4,815	4,955	4,600	521,723	2,480,580,609
네패스아크 (330860)	12,010	1030	9.38	11,090	12,500	11,010	196,315	2,335,915,905
포커스에이아이 (331380)	1,627	-47	-2.81	1,680	1,728	1,617	70,387	115,324,936
밸로프 (331520)	608	4	.66	604	616	600	264,592	160,306,576
셀레믹스 (331920)	3,185	-45	-1.39	3,230	3,285	3,160	18,848	60,399,247
누보 (332290)	1,220	-35	-2.79	1,245	1,251	1,200	133,744	163,436,512
아이디피 (332370)	4,940	120	2.49	4,790	4,950	4,550	46,078	223,508,270
PS일렉트로닉스 (332570)	2,685	-280	-9.44	2,900	2,940	2,670	1,818,844	4,979,237,588
모코엠시스 (333050)	1,523	23	1.53	1,503	1,530	1,493	250,659	378,272,026
일승 (333430)	4,610	-80	-1.71	4,680	4,680	4,530	379,267	1,740,927,592
엔시스 (333620)	7,130	20	.28	7,110	7,180	7,070	16,836	119,921,355
프레스티지바이오로직스 (334970)	3,755	-85	-2.21	3,830	3,840	3,730	107,684	406,201,035
프리시젼바이오 (335810)	2,625	-10	-.38	2,630	2,630	2,590	11,462	29,845,575
윙스풋 (335870)	2,495	-65	-2.54	2,560	2,730	2,470	43,552	109,542,152
비올 (335890)	10,080	-200	-1.95	10,310	10,310	9,900	992,356	9,946,879,475
웨이버스 (336060)	1,262	26	2.1	1,245	1,263	1,241	328,719	412,577,697
원텍 (336570)	10,030	280	2.87	9,750	10,040	9,640	736,305	7,290,502,695
탑런토탈솔루션 (336680)	5,030	-10	-.2	5,000	5,200	4,960	82,468	414,858,865
젝시믹스 (337930)	6,070	130	2.19	6,010	6,090	5,920	128,304	770,855,800
뷰노 (338220)	20,700	1460	7.59	19,810	20,800	19,300	200,189	4,026,468,040
와이바이오로직스 (338840)	8,880	80	.91	8,960	9,080	8,760	69,219	616,361,745
아이비김영 (339950)	2,245	20	.9	2,190	2,275	2,190	410,645	918,394,517
다보링크 (340360)	1,550	-37	-2.33	1,561	1,600	1,544	229,577	360,121,200
세림B&G (340440)	1,405	9	.64	1,381	1,410	1,381	104,908	146,757,498
티앤엘 (340570)	63,800	1000	1.59	63,500	64,500	62,600	63,568	4,032,332,600
시선AI (340810)	6,100	60	.99	6,180	7,030	5,800	5,691,276	36,956,332,970
유일에너테크 (340930)	1,481	-42	-2.76	1,545	1,545	1,465	226,015	334,905,690
이노진 (344860)	2,245	185	8.98	2,060	2,270	1,980	533,730	1,155,633,989
센코 (347000)	2,590	45	1.77	2,560	2,605	2,550	331,698	855,576,030
스피어 (347700)	8,790	-420	-4.56	8,500	9,000	7,660	1,451,270	12,166,256,725
피엔케이피부임상연구센타 (347740)	2,880	-20	-.69	2,910	2,970	2,855	123,903	360,580,406
핌스 (347770)	1,623	-2	-.12	1,611	1,625	1,600	23,057	37,076,462
디앤디파마텍 (347850)	80,100	2400	3.09	78,600	80,700	75,900	201,707	15,772,222,650
알체라 (347860)	2,085	204	10.85	1,901	2,110	1,901	2,610,996	5,321,844,957
엠투아이 (347890)	5,940	20	.34	5,900	5,960	5,880	7,451	44,242,200
모비릭스 (348030)	4,575	-65	-1.4	4,600	4,660	4,520	8,124	37,270,778
큐라티스 (348080)	1,120	17	1.54	1,103	1,133	1,077	604,646	670,310,944
고바이오랩 (348150)	4,870	75	1.56	4,795	4,890	4,760	25,968	125,320,368
넥스틴 (348210)	52,900	0	0	53,700	54,100	52,800	49,194	2,618,142,900
뉴로메카 (348340)	23,950	-100	-.42	24,050	24,400	23,450	53,961	1,290,202,050
위드텍 (348350)	8,070	280	3.59	7,800	8,170	7,750	15,870	125,668,040
엔켐 (348370)	65,400	-3400	-4.94	68,000	68,100	64,000	191,757	12,490,656,150
넥사다이내믹스 (351320)	2,400	-90	-3.61	2,545	2,545	2,360	86,218	208,047,620
이삭엔지니어링 (351330)	7,880	160	2.07	7,760	7,970	7,760	60,208	474,163,700
차이커뮤니케이션 (351870)	7,710	340	4.61	7,450	7,740	7,400	39,970	303,947,505
스톰테크 (352090)	3,865	55	1.44	3,795	3,890	3,795	129,748	501,626,787
씨앤씨인터내셔널 (352480)	35,450	450	1.29	35,350	35,950	35,000	56,487	2,011,726,350
씨앤투스 (352700)	2,640	0	0	2,665	2,665	2,620	33,067	87,169,834
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,505	-60	-1.31	4,630	4,630	4,420	24,325	108,976,257
인바이오 (352940)	2,640	0	0	2,640	2,675	2,565	31,141	81,982,090
휴럼 (353190)	715	6	.85	709	718	706	65,929	46,941,236
오토앤 (353590)	3,695	-10	-.27	3,690	3,710	3,650	17,568	64,573,964
이지바이오 (353810)	5,200	50	.97	5,150	5,270	5,080	218,373	1,124,782,555
엔젠바이오 (354200)	1,959	-31	-1.56	1,980	1,989	1,900	192,319	370,320,837
알멕 (354320)	24,350	350	1.46	24,250	24,600	24,000	33,228	807,961,250
코스텍시스 (355150)	9,350	-180	-1.89	9,900	9,900	9,100	228,467	2,167,426,065
크라우드웍스 (355390)	10,560	720	7.32	9,950	10,850	9,940	808,944	8,506,958,985
에이텀 (355690)	5,210	-170	-3.16	5,400	5,400	5,090	18,194	94,745,150
엑스게이트 (356680)	8,550	380	4.65	8,280	8,600	8,260	589,612	4,965,586,090
티엘비 (356860)	18,210	-90	-.49	18,720	18,860	18,190	95,864	1,767,331,340
싸이버원 (356890)	3,555	-40	-1.11	3,595	3,605	3,550	48,855	174,391,630
에이치피오 (357230)	2,520	5	.2	2,525	2,550	2,520	17,573	44,551,872
석경에이티 (357550)	50,300	-700	-1.37	51,100	51,200	49,200	11,093	551,738,750
아모센스 (357580)	7,300	40	.55	7,150	7,300	7,030	205,866	1,476,849,695
솔브레인 (357780)	166,600	-100	-.06	166,900	168,800	166,000	15,046	2,517,150,200
SKAI (357880)	2,475	125	5.32	2,410	2,545	2,355	1,815,241	4,479,789,359
지아이이노베이션 (358570)	17,980	-200	-1.1	18,000	18,080	16,800	1,074,595	18,756,133,820
씨엔알리서치 (359090)	1,035	27	2.68	1,014	1,035	1,011	102,162	104,464,707
탑머티리얼 (360070)	24,700	-1000	-3.89	25,650	25,800	24,450	45,377	1,125,323,625
코셈 (360350)	8,060	-280	-3.36	8,340	8,340	8,030	52,394	426,691,660
제노코 (361390)	18,580	-450	-2.36	19,030	19,030	18,180	43,046	798,774,285
알비더블유 (361570)	2,665	40	1.52	2,670	2,670	2,625	70,297	185,913,499
삼영에스앤씨 (361670)	4,330	5	.12	4,340	4,340	4,290	11,422	49,385,370
청담글로벌 (362320)	6,110	-340	-5.27	6,460	6,610	6,090	370,591	2,350,520,310
드림인사이트 (362990)	2,140	5	.23	2,135	2,185	2,110	30,837	66,376,363
진시스템 (363250)	9,380	-50	-.53	9,490	9,590	9,100	25,068	230,662,360
모비데이즈 (363260)	1,768	28	1.61	1,735	1,774	1,727	209,672	367,105,529
에이아이코리아 (364950)	10,380	-510	-4.68	10,890	11,070	10,150	533,602	5,538,297,430
큐라클 (365270)	4,690	150	3.3	4,560	4,720	4,520	74,519	344,926,930
에스와이스틸텍 (365330)	5,400	-160	-2.88	5,470	5,520	5,280	409,024	2,197,567,860
성일하이텍 (365340)	33,200	-400	-1.19	33,600	33,800	32,700	23,554	784,675,300
하이딥 (365590)	639	2	.31	638	644	630	157,960	100,290,230
브이씨 (365900)	3,475	-145	-4.01	3,620	3,745	3,475	9,972	35,586,299
공구우먼 (366030)	4,130	-45	-1.08	4,090	4,180	4,090	77,254	318,793,160
플래티어 (367000)	4,400	40	.92	4,355	4,440	4,325	16,837	74,086,750
아이씨에이치 (368600)	2,735	20	.74	2,705	2,780	2,700	42,838	117,435,825
파이버프로 (368770)	6,610	-210	-3.08	6,970	7,010	6,550	217,556	1,472,402,695
오에스피 (368970)	2,980	35	1.19	2,945	2,985	2,900	41,299	121,765,766
블리츠웨이엔터테인먼트 (369370)	1,493	-41	-2.67	1,550	1,570	1,435	323,381	479,179,266
퓨런티어 (370090)	17,430	-760	-4.18	17,470	17,550	17,050	179,364	3,103,761,860
풍원정밀 (371950)	10,190	-250	-2.39	10,690	10,690	10,160	21,514	220,918,055
윤성에프앤씨 (372170)	28,800	-800	-2.7	29,750	29,750	28,350	22,650	654,416,125
큐로셀 (372320)	28,200	-750	-2.59	28,650	29,000	28,000	33,953	957,869,600
아이티아이즈 (372800)	7,040	620	9.66	6,630	7,200	6,520	227,615	1,566,603,355
엑셀세라퓨틱스 (373110)	3,360	35	1.05	3,370	3,415	3,345	92,369	311,815,457
데이원컴퍼니 (373160)	7,030	30	.43	7,000	7,140	6,890	111,987	784,733,060
엠아이큐브솔루션 (373170)	8,930	200	2.29	8,800	8,960	8,700	15,427	136,778,840
엑스플러스 (373200)	660	-41	-5.85	701	705	645	1,131,970	756,721,802
피코그램 (376180)	2,850	55	1.97	2,805	2,875	2,805	209,112	592,414,996
에이치이엠파마 (376270)	22,650	-100	-.44	22,750	22,900	22,400	21,601	489,985,450
씨유테크 (376290)	3,360	-5	-.15	3,350	3,410	3,315	8,341	27,941,372
디어유 (376300)	55,400	1000	1.84	55,000	57,600	54,500	247,521	13,819,607,200
로킷헬스케어 (376900)	14,300	-830	-5.49	15,020	15,020	14,100	598,517	8,649,286,720
노을 (376930)	2,485	75	3.11	2,410	2,595	2,390	1,637,716	4,068,429,015
원티드랩 (376980)	5,910	180	3.14	5,810	5,940	5,470	535,004	3,077,057,215
비트맥스 (377030)	3,950	-95	-2.35	4,020	4,280	3,880	1,320,914	5,428,530,183
프롬바이오 (377220)	2,320	10	.43	2,325	2,380	2,280	1,056,164	2,462,522,222
이지트로닉스 (377330)	4,925	195	4.12	4,730	4,950	4,720	26,237	127,346,300
리파인 (377450)	13,070	1620	14.15	11,360	13,290	11,360	176,229	2,216,069,760
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	25,900	250	.97	26,450	27,200	25,500	1,431,963	37,656,627,650
필에너지 (378340)	13,320	-140	-1.04	13,540	13,550	13,220	59,833	798,872,960
샤페론 (378800)	3,440	-30	-.86	3,435	3,535	3,275	1,576,914	5,322,951,107
옵티코어 (380540)	1,783	-43	-2.35	1,827	1,843	1,703	485,591	862,813,913
제닉스 (381620)	7,520	-20	-.27	7,690	7,690	7,400	37,812	283,534,835
온코크로스 (382150)	13,660	520	3.96	13,140	13,860	12,950	1,348,114	18,226,958,885
지아이텍 (382480)	2,190	20	.92	2,180	2,200	2,150	130,944	284,808,314
지앤비에스 에코 (382800)	3,935	-130	-3.2	4,060	4,075	3,720	280,263	1,091,056,812
원준 (382840)	9,140	-210	-2.25	9,370	9,380	9,060	59,135	539,370,560
범한퓨얼셀 (382900)	17,080	-200	-1.16	17,300	17,480	16,720	55,581	944,671,940
에코프로에이치엔 (383310)	24,600	-500	-1.99	25,250	25,250	24,200	80,237	1,970,378,450
디티앤씨알오 (383930)	4,745	35	.74	4,710	4,770	4,625	242,853	1,142,932,675
코어라인소프트 (384470)	6,900	310	4.7	6,700	6,920	6,490	272,416	1,833,046,095
파인메딕스 (387570)	8,150	-210	-2.51	8,320	8,350	7,960	117,074	952,243,775
지투파워 (388050)	9,200	-110	-1.18	9,410	9,580	9,160	537,707	5,026,749,115
유일로보틱스 (388720)	76,700	-500	-.65	76,200	77,300	73,200	118,939	8,954,024,100
라이콤 (388790)	2,405	-165	-6.42	2,545	2,545	2,375	297,068	715,328,104
파로스아이바이오 (388870)	6,920	90	1.32	6,850	6,960	6,650	47,208	321,573,550
자람테크놀로지 (389020)	42,100	1850	4.6	41,000	42,500	40,600	54,684	2,286,580,825
지니너스 (389030)	2,300	-70	-2.95	2,390	2,450	2,155	263,419	607,194,710
포바이포 (389140)	21,500	2100	10.82	19,240	22,500	18,830	5,480,618	115,006,783,840
대명에너지 (389260)	30,400	2900	10.55	28,350	32,600	26,800	2,494,906	75,385,056,825
인벤티지랩 (389470)	38,000	800	2.15	37,700	39,500	35,600	528,741	19,850,071,750
에스비비테크 (389500)	21,450	-150	-.69	22,000	22,000	20,950	39,158	833,024,225
넥스트바이오메디컬 (389650)	43,400	-400	-.91	43,800	44,050	42,500	66,836	2,890,350,400
유디엠텍 (389680)	709	20	2.9	693	724	693	560,900	401,270,049
코닉오토메이션 (391710)	1,660	62	3.88	1,608	1,663	1,599	86,650	141,384,452
토마토시스템 (393210)	7,440	270	3.77	7,250	7,690	7,110	987,831	7,341,449,715
더블유씨피 (393890)	7,760	-30	-.39	7,780	7,870	7,600	248,300	1,920,911,340
대진첨단소재 (393970)	10,320	-80	-.77	10,340	10,360	10,030	229,387	2,335,834,820
오픈엣지테크놀로지 (394280)	13,610	130	.96	13,900	13,960	13,530	141,401	1,946,815,835
쓰리빌리언 (394800)	6,990	320	4.8	6,700	7,090	6,620	876,995	6,050,480,820
넥스트칩 (396270)	7,150	100	1.42	7,050	7,240	6,900	86,733	614,173,670
세아메카닉스 (396300)	2,495	-5	-.2	2,485	2,510	2,460	257,371	639,648,634
워트 (396470)	8,140	30	.37	8,220	8,240	8,040	41,412	337,077,410
에이프릴바이오 (397030)	17,500	690	4.1	16,770	17,750	16,560	218,344	3,769,089,820
에스지헬스케어 (398120)	3,905	-295	-7.02	4,290	4,290	3,885	361,570	1,450,087,957
가온칩스 (399720)	44,200	200	.45	45,400	45,500	44,100	67,340	3,004,966,025
코난테크놀로지 (402030)	40,850	3750	10.11	39,400	44,300	38,500	1,074,428	44,864,152,500
그린리소스 (402490)	14,080	120	.86	14,080	14,170	13,970	18,707	263,122,205
우듬지팜 (403490)	2,040	52	2.62	1,995	2,145	1,988	15,238,515	31,404,566,754
HPSP (403870)	24,000	1150	5.03	23,450	24,200	23,300	555,349	13,316,204,500
플라즈맵 (405000)	9,020	-270	-2.91	9,330	9,400	9,000	15,515	141,302,730
큐알티 (405100)	13,320	-40	-.3	13,370	13,540	13,320	51,723	694,757,500
나라셀라 (405920)	2,575	5	.19	2,585	2,595	2,555	8,904	22,931,580
뷰티스킨 (406820)	13,250	40	.3	13,200	13,250	13,110	7,055	92,981,425
꿈비 (407400)	8,620	220	2.62	8,330	9,350	8,120	5,831,570	51,504,477,220
스튜디오미르 (408900)	3,245	-55	-1.67	3,300	3,345	3,245	236,771	777,538,599
메쎄이상 (408920)	2,285	-25	-1.08	2,280	2,310	2,240	42,207	96,400,609
샌즈랩 (411080)	8,860	240	2.78	8,640	8,920	8,640	298,610	2,634,245,350
레이저쎌 (412350)	3,390	45	1.35	3,370	3,415	3,310	64,484	217,700,560
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,960	-110	-1.36	8,070	8,110	7,880	145,727	1,159,327,050
씨피시스템 (413630)	1,255	2	.16	1,253	1,272	1,246	33,376	41,831,160
비아이매트릭스 (413640)	15,450	350	2.32	15,330	16,100	15,210	542,329	8,440,823,625
스튜디오삼익 (415380)	8,410	60	.72	8,350	8,430	8,340	12,275	103,055,140
신성에스티 (416180)	32,850	0	0	33,100	33,300	32,550	26,268	864,440,100
나노팀 (417010)	5,830	-60	-1.02	5,840	5,890	5,770	19,406	112,956,330
핑거스토리 (417180)	2,780	40	1.46	2,750	2,815	2,750	875,351	2,447,633,619
LS머트리얼즈 (417200)	11,200	420	3.9	11,000	11,450	10,910	436,595	4,897,189,665
제이아이테크 (417500)	3,525	50	1.44	3,500	3,560	3,480	139,848	492,363,590
트루엔 (417790)	9,610	160	1.69	9,460	9,640	9,380	51,384	491,189,560
저스템 (417840)	9,690	-420	-4.15	10,030	10,150	9,600	124,949	1,224,172,230
오브젠 (417860)	11,210	670	6.36	10,550	11,380	10,550	37,949	420,003,490
모델솔루션 (417970)	11,220	220	2	11,000	11,280	10,890	15,364	170,953,010
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,515	-25	-.71	3,575	3,600	3,400	102,691	358,866,024
KT밀리의서재 (418470)	18,040	-940	-4.95	19,030	19,140	17,250	126,549	2,295,814,555
제이오 (418550)	9,020	-250	-2.7	9,280	9,280	8,950	78,692	712,480,180
E8 (418620)	3,890	205	5.56	3,700	4,000	3,610	141,972	550,746,155
삼기에너지솔루션즈 (419050)	1,712	-31	-1.78	1,743	1,749	1,712	202,571	349,610,787
엔젯 (419080)	7,500	70	.94	7,430	7,690	7,220	38,112	281,169,250
산돌 (419120)	7,800	70	.91	7,900	7,910	7,730	24,122	188,851,095
SAMG엔터 (419530)	73,000	-5800	-7.36	78,800	79,300	70,000	555,829	40,664,370,100
비스토스 (419540)	1,626	0	0	1,626	1,643	1,610	114,807	186,212,289
제이투케이바이오 (420570)	10,890	220	2.06	10,670	10,900	10,610	42,772	461,519,280
기가비스 (420770)	27,300	-300	-1.09	27,650	27,900	27,000	14,729	402,245,825
벨로크 (424760)	937	18	1.96	919	945	914	86,783	80,470,107
이뮨온시아 (424870)	5,710	-190	-3.22	5,930	6,020	5,620	1,359,500	7,841,089,910
스마트레이더시스템 (424960)	9,550	-250	-2.55	9,880	9,880	9,330	138,732	1,327,669,315
마이크로투나노 (424980)	9,040	10	.11	9,000	9,190	8,550	68,037	599,441,650
티이엠씨 (425040)	6,640	20	.3	6,690	6,780	6,630	65,992	442,373,850
티에프이 (425420)	24,950	-150	-.6	25,050	25,350	24,150	43,229	1,072,625,800
시지트로닉스 (429270)	5,590	160	2.95	5,520	5,590	5,410	61,139	335,308,535
신영스팩8호 (430220)	2,255	-35	-1.53	2,250	2,290	2,205	42,464	95,109,905
한싹 (430690)	5,630	140	2.55	5,490	5,700	5,490	226,891	1,279,146,345
케이쓰리아이 (431190)	5,800	60	1.05	5,800	5,910	5,600	258,856	1,492,546,220
와이랩 (432430)	6,100	90	1.5	6,010	6,130	5,970	164,921	1,010,088,690
케이엔에스 (432470)	10,310	-70	-.67	10,380	10,490	10,010	9,942	102,132,960
퀄리타스반도체 (432720)	14,770	180	1.23	15,030	15,190	14,700	154,376	2,303,132,290
엠에프씨 (432980)	4,230	-70	-1.63	4,300	4,340	4,170	57,023	240,263,714
모니터랩 (434480)	4,620	170	3.82	4,500	4,710	4,450	396,565	1,828,549,228
에르코스 (435570)	20,500	2540	14.14	18,130	22,150	18,000	7,370,579	148,054,538,430
삼현 (437730)	14,090	250	1.81	13,980	14,750	13,660	459,870	6,475,600,105
엔에이치스팩25호 (438580)	2,145	0	0	2,145	2,150	2,145	36,972	79,330,860
버넥트 (438700)	5,120	-70	-1.35	5,200	5,200	4,980	151,187	764,785,830
마녀공장 (439090)	18,250	310	1.73	18,000	18,420	18,000	145,832	2,656,985,285
엔에이치스팩26호 (439410)	2,142	-3	-.14	2,140	2,147	2,140	57,599	123,438,090
블루엠텍 (439580)	5,200	70	1.36	5,180	5,290	5,120	672,901	3,489,225,180
파두 (440110)	10,710	-40	-.37	11,000	11,000	10,080	78,222	837,611,645
HB인베스트먼트 (440290)	2,140	60	2.88	2,105	2,180	2,090	292,480	626,254,083
오픈놀 (440320)	5,790	320	5.85	5,550	6,040	5,390	553,429	3,167,397,655
교보13호스팩 (440790)	2,142	7	.33	2,135	2,142	2,135	125,459	268,180,816
엔에이치스팩27호 (440820)	2,135	0	0	2,135	2,135	2,130	60,893	129,849,920
파인엠텍 (441270)	5,350	40	.75	5,350	5,380	5,270	95,512	509,041,320
유진스팩9호 (442130)	2,142	-3	-.14	2,142	2,145	2,135	34,982	74,856,151
대신밸런스제14호스팩 (442310)	2,140	5	.23	2,135	2,140	2,135	81,514	174,092,311
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,340	0	0	10,340	10,350	10,340	7,723	79,859,450
레뷰코퍼레이션 (443250)	11,610	360	3.2	11,250	11,630	11,210	64,124	733,037,875
에스피소프트 (443670)	7,420	240	3.34	7,370	7,550	7,320	157,062	1,171,354,415
심플랫폼 (444530)	13,450	350	2.67	13,260	14,040	12,910	793,657	10,770,750,365
유안타제11호스팩 (444920)	2,065	5	.24	2,060	2,070	2,060	11,003	22,685,480
에이직랜드 (445090)	31,500	600	1.94	31,600	31,850	31,150	58,795	1,852,544,400
퓨릿 (445180)	5,920	80	1.37	5,890	6,020	5,860	28,632	169,697,265
비엔케이제1호스팩 (445360)	2,140	5	.23	2,125	2,140	2,125	39,101	83,634,330
큐리옥스바이오시스템즈 (445680)	33,350	3300	10.98	31,350	33,550	31,050	315,322	10,313,890,075
신영스팩9호 (445970)	2,190	0	0	2,190	2,190	2,180	7,115	15,550,850
유안타제12호스팩 (446150)	2,195	-10	-.45	2,200	2,205	2,195	28,031	61,629,840
미래에셋비전스팩2호 (446190)	2,420	25	1.04	2,435	2,435	2,405	49,158	118,953,260
메가터치 (446540)	4,110	5	.12	4,150	4,160	4,015	361,339	1,472,871,186
하나26호스팩 (446750)	2,120	5	.24	2,120	2,130	2,115	7,995	16,943,110
키움제8호스팩 (446840)	2,105	-30	-1.41	2,130	2,130	2,065	43,096	90,325,215
에코아이 (448280)	12,750	430	3.49	12,190	12,900	11,630	1,007,446	12,344,715,015
하나27호스팩 (448370)	2,130	0	0	2,135	2,135	2,125	4,081	8,679,535
코츠테크놀로지 (448710)	17,950	-560	-3.03	18,400	18,510	17,800	90,293	1,627,727,005
삼성스팩8호 (448740)	10,400	-10	-.1	10,400	10,420	10,400	9,857	102,529,640
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	16,040	-260	-1.6	16,270	16,480	15,950	194,451	3,147,808,745
유안타제13호스팩 (449020)	2,090	10	.48	2,085	2,095	2,080	39,673	82,858,465
하이제8호스팩 (450050)	2,080	-10	-.48	2,090	2,090	2,080	362	755,065
하스 (450330)	8,570	30	.35	8,540	8,640	8,420	36,782	312,790,345
인스웨이브 (450520)	4,345	200	4.83	4,195	4,400	4,185	151,981	654,646,734
유안타제14호스팩 (450940)	2,075	-5	-.24	2,085	2,085	2,065	1,822	3,774,190
아스테라시스 (450950)	11,840	0	0	11,850	11,880	11,450	258,252	3,017,316,230
아이엠티 (451220)	9,890	-50	-.5	9,950	10,090	9,890	35,558	353,971,235
삐아 (451250)	11,350	90	.8	11,330	11,440	11,270	104,321	1,184,380,865
엔에이치스팩29호 (451700)	2,060	5	.24	2,055	2,060	2,050	18,839	38,735,400
컨텍 (451760)	9,000	-70	-.77	9,020	9,120	8,910	28,730	258,470,795
제이엔비 (452160)	5,520	100	1.85	5,370	5,550	5,370	29,508	161,115,620
한빛레이저 (452190)	5,510	-50	-.9	5,580	5,670	5,440	1,054,338	5,847,556,650
민테크 (452200)	3,960	-15	-.38	3,975	4,025	3,955	19,465	77,590,065
한선엔지니어링 (452280)	7,500	100	1.35	7,460	7,660	7,440	83,830	634,377,385
캡스톤파트너스 (452300)	3,850	495	14.75	3,800	4,130	3,600	8,600,550	33,420,198,406
이닉스 (452400)	8,430	-70	-.82	8,550	8,550	8,360	20,951	176,895,780
사피엔반도체 (452430)	21,650	-400	-1.81	22,100	22,450	21,000	90,897	1,953,186,000
피아이이 (452450)	8,650	-300	-3.35	8,980	9,120	8,630	1,814,687	16,008,641,030
상상인제4호스팩 (452670)	2,045	0	0	2,045	2,045	2,040	4,832	9,871,440
신한제11호스팩 (452980)	2,030	-5	-.25	2,035	2,035	2,030	350,832	712,301,880
그리드위즈 (453450)	21,400	1570	7.92	20,350	21,450	19,990	186,207	3,880,634,645
에이에스텍 (453860)	19,240	-240	-1.23	19,790	19,790	19,220	17,046	329,560,750
하나29호스팩 (454640)	2,115	5	.24	2,110	2,120	2,110	4,758	10,039,430
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,155	-10	-.46	2,160	2,160	2,125	29,202	62,643,520
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,850	0	0	24,200	24,200	23,650	34,447	824,561,325
에스케이증권제9호스팩 (455910)	2,070	5	.24	2,070	2,075	2,065	11,702	24,227,380
아이씨티케이 (456010)	18,460	660	3.71	18,130	18,560	18,080	752,179	13,809,760,400
이엔셀 (456070)	12,930	190	1.49	12,780	12,950	12,730	43,690	560,847,305
교보14호스팩 (456490)	2,200	0	0	2,205	2,205	2,180	11,687	25,692,430
한켐 (457370)	8,200	60	.74	8,200	8,340	8,140	79,482	653,225,895
우진엔텍 (457550)	20,600	150	.73	21,000	21,450	20,150	237,623	4,942,710,525
벡트 (457600)	3,640	40	1.11	3,625	3,780	3,545	310,422	1,126,289,810
대신밸런스제16호스팩 (457630)	2,130	-5	-.23	2,135	2,135	2,130	18,308	39,078,180
에스케이증권제10호스팩 (457940)	2,085	5	.24	2,085	2,085	2,085	9,577	19,968,045
한국제12호스팩 (458610)	2,190	20	.92	2,185	2,190	2,180	3,751	8,194,465
성우 (458650)	11,810	-160	-1.34	12,020	12,020	11,510	83,216	972,667,580
씨어스테크놀로지 (458870)	18,120	-410	-2.21	18,530	18,530	17,420	82,566	1,477,000,530
위츠 (459100)	6,810	20	.29	6,860	6,890	6,790	28,104	192,033,610
나우로보틱스 (459510)	24,950	-2600	-9.44	26,500	26,800	24,350	1,635,058	41,344,722,600
아이빔테크놀로지 (460470)	3,610	180	5.25	3,430	3,770	3,430	416,346	1,509,766,969
에스엠씨지 (460870)	5,980	40	.67	5,910	6,040	5,820	362,129	2,145,544,790
현대힘스 (460930)	19,450	-130	-.66	19,650	19,690	19,050	345,203	6,679,458,740
피앤에스미캐닉스 (460940)	13,960	130	.94	14,000	14,120	13,660	68,765	955,193,835
아이엠비디엑스 (461030)	8,910	180	2.06	8,790	8,970	8,660	38,431	338,464,590
아이스크림미디어 (461300)	18,940	460	2.49	18,480	19,030	18,050	77,016	1,442,799,440
에이치엠씨제6호스팩 (462020)	2,050	5	.24	2,050	2,055	2,050	3,439	7,050,992
이노스페이스 (462350)	17,740	-260	-1.44	18,020	18,050	17,720	40,226	716,167,025
라메디텍 (462510)	8,410	120	1.45	8,320	8,410	8,170	32,528	270,199,545
더즌 (462860)	3,395	650	23.68	2,800	3,495	2,760	38,327,176	124,773,478,987
아이지넷 (462980)	3,165	-10	-.31	3,190	3,190	3,110	84,265	265,477,362
모티브링크 (463480)	10,350	120	1.17	10,320	10,450	10,150	105,364	1,089,766,425
에스오에스랩 (464080)	11,930	-1060	-8.16	12,460	12,460	11,860	1,065,345	12,884,913,485
티디에스팜 (464280)	11,760	100	.86	11,660	11,810	11,460	22,070	257,567,970
한국제13호스팩 (464440)	2,175	-5	-.23	2,165	2,180	2,150	8,533	18,504,485
아이언디바이스 (464500)	3,990	-110	-2.68	4,190	4,190	3,855	1,429,520	5,697,515,096
닷밀 (464580)	6,770	-70	-1.02	6,800	6,940	6,720	122,468	835,008,850
KB제27호스팩 (464680)	2,040	10	.49	2,030	2,040	2,030	30,038	61,142,567
교보15호스팩 (465320)	2,175	15	.69	2,155	2,175	2,155	3,476	7,541,045
인스피언 (465480)	7,200	150	2.13	7,000	7,200	7,000	67,313	479,980,720
클로봇 (466100)	18,170	70	.39	18,200	18,230	17,800	414,765	7,481,835,080
사이냅소프트 (466410)	13,450	250	1.89	13,200	13,580	13,200	40,923	550,345,810
엔에이치스팩30호 (466910)	2,045	5	.25	2,040	2,045	2,030	20,383	41,553,722
IBKS제23호스팩 (467930)	2,190	-5	-.23	2,200	2,220	2,175	11,023	24,077,915
삼성스팩9호 (468510)	2,035	0	0	0	0	0	0	0
유진스팩10호 (468760)	2,135	0	0	2,140	2,140	2,125	932	1,983,125
IBKS제24호스팩 (469480)	2,145	-10	-.46	2,155	2,155	2,140	4,988	10,694,465
아이비젼웍스 (469750)	907	28	3.19	879	909	879	60,584	53,918,321
하나30호스팩 (469880)	2,080	5	.24	2,075	2,085	2,070	8,932	18,557,165
하나31호스팩 (469900)	2,085	5	.24	2,080	2,090	2,080	17,456	36,367,480
대신밸런스제17호스팩 (471050)	2,195	0	0	2,240	2,240	2,175	3,993	8,714,915
셀로맥스사이언스 (471820)	5,020	45	.9	4,975	5,040	4,880	17,240	85,295,775
신영스팩10호 (472220)	2,180	-15	-.68	2,165	2,195	2,165	17,641	38,306,675
에스케이증권제11호스팩 (472230)	2,065	5	.24	2,070	2,070	2,060	5,976	12,316,615
폰드그룹 (472850)	8,320	-500	-5.67	8,750	8,770	8,120	460,803	3,841,841,985
에스케이증권제12호스팩 (473000)	2,100	5	.24	2,105	2,105	2,090	12,156	25,479,663
유안타제15호스팩 (473050)	2,015	5	.25	2,010	2,015	2,010	26,846	54,005,655
비엔케이제2호스팩 (473370)	2,030	10	.5	2,020	2,030	2,020	22,934	46,489,600
에스케이증권제13호스팩 (473950)	2,065	5	.24	2,065	2,070	2,050	12,200	25,159,854
노머스 (473980)	31,100	-400	-1.27	31,500	32,300	30,900	110,502	3,481,590,400
루미르 (474170)	8,050	-80	-.98	8,130	8,130	7,850	94,139	749,278,595
유안타제16호스팩 (474490)	2,025	10	.5	2,020	2,025	2,010	16,610	33,549,045
RF시스템즈 (474610)	4,560	20	.44	4,535	4,565	4,425	153,667	693,326,706
신한제12호스팩 (474660)	2,140	-20	-.93	2,135	2,145	2,120	17,657	37,740,640
신한제13호스팩 (474930)	2,175	5	.23	2,180	2,180	2,170	658	1,430,640
하나32호스팩 (475240)	2,175	0	0	2,175	2,175	2,165	220	478,170
하나33호스팩 (475250)	2,165	15	.7	2,160	2,170	2,155	6,892	14,892,210
씨메스 (475400)	24,300	600	2.53	24,150	24,900	23,650	98,325	2,383,345,425
키스트론 (475430)	8,210	-440	-5.09	8,620	8,680	8,070	1,931,646	15,939,667,745
미트박스 (475460)	13,420	610	4.76	12,810	13,490	12,700	409,845	5,386,984,400
에이럭스 (475580)	11,750	540	4.82	12,390	12,500	11,650	532,981	6,423,760,825
에스켐 (475660)	5,190	20	.39	5,180	5,240	5,150	7,889	40,838,910
오름테라퓨틱 (475830)	17,010	-10	-.06	17,020	17,350	15,950	413,246	6,809,986,135
토모큐브 (475960)	25,250	-150	-.59	25,900	25,950	24,100	349,576	8,747,428,300
오가노이드사이언스 (476040)	32,450	350	1.09	32,000	32,950	30,450	335,037	10,651,921,550
온코닉테라퓨틱스 (476060)	22,400	1300	6.16	21,550	22,750	21,450	303,851	6,714,528,025
M83 (476080)	13,810	170	1.25	13,540	13,890	13,540	60,482	833,203,600
KB제28호스팩 (476470)	1,998	-17	-.84	2,000	2,015	1,995	94,244	188,441,136
에이치엠씨제7호스팩 (477340)	2,000	0	0	2,000	2,005	1,999	23,695	47,389,993
미래에셋비전스팩4호 (477380)	2,050	5	.24	2,050	2,060	2,045	3,958	8,105,785
미래에셋비전스팩5호 (477470)	2,130	-10	-.47	2,145	2,145	2,125	4,511	9,605,940
DB금융스팩12호 (477760)	2,125	5	.24	2,130	2,130	2,120	1,333	2,831,430
이베스트스팩6호 (478110)	2,020	5	.25	2,015	2,020	2,010	9,052	18,237,095
KB제29호스팩 (478390)	2,110	5	.24	2,110	2,110	2,100	5,411	11,376,160
미래에셋비전스팩6호 (478440)	2,050	0	0	2,050	2,050	2,040	8,022	16,376,360
블랙야크아이앤씨 (478560)	3,865	-130	-3.25	3,990	3,995	3,865	79,157	308,477,820
대신밸런스제18호스팩 (478780)	2,150	-5	-.23	2,155	2,155	2,140	21,801	46,910,205
한국제15호스팩 (479880)	2,125	35	1.67	2,485	2,485	2,105	449,611	1,078,093,811
위너스 (479960)	15,430	250	1.65	15,210	15,500	15,200	73,052	1,123,734,585
에이유브랜즈 (481070)	19,450	-3150	-13.94	22,600	22,600	18,530	605,337	12,002,365,835
엔에이치스팩31호 (481890)	2,045	0	0	2,040	2,050	2,040	4,545	9,285,625
교보16호스팩 (482520)	2,055	0	0	2,055	2,055	2,050	46,323	94,986,900
삼양엔씨켐 (482630)	18,850	1640	9.53	17,330	18,910	17,140	654,976	11,939,860,905
미래에셋비전스팩7호 (482680)	1,999	0	0	1,999	2,000	1,999	102,460	204,897,498
대신밸런스제19호스팩 (482690)	2,120	0	0	2,120	2,120	2,100	871	1,838,992
하나34호스팩 (484130)	2,105	5	.24	2,105	2,105	2,090	2,569	5,395,565
티엑스알로보틱스 (484810)	16,770	160	.96	16,690	16,930	16,500	208,197	3,486,253,125
KB제30호스팩 (486630)	2,115	0	0	2,105	2,115	2,085	5,801	12,238,710
신한제14호스팩 (487360)	2,070	15	.73	2,055	2,070	2,050	7,060	14,555,560
키움제10호스팩 (487720)	2,150	5	.23	2,150	2,150	2,135	403	862,545
신한제15호스팩 (487830)	2,075	0	0	2,065	2,080	2,065	10,493	21,793,205
유진스팩11호 (488060)	2,070	5	.24	2,060	2,070	2,055	7,834	16,205,315
교보17호스팩 (489210)	2,070	0	0	2,055	2,080	2,055	2,716	5,633,195
바이오비쥬 (489460)	18,400	360	2	18,120	18,570	17,530	870,022	15,817,789,655
키움제11호스팩 (489480)	2,100	10	.48	2,090	2,100	2,075	18,757	39,352,005
엘케이켐 (489500)	21,300	150	.71	21,550	21,550	20,900	96,670	2,047,971,225
디비금융제13호스팩 (489730)	2,095	0	0	2,080	2,095	2,080	590	1,234,375
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,010	10	.5	2,005	2,010	2,000	9,314	18,665,190
신한제16호스팩 (496070)	2,010	-5	-.25	2,015	2,015	2,010	259,047	521,089,180
한화플러스제5호스팩 (498390)	2,015	-10	-.49	2,020	2,025	2,010	18,048	36,287,790
글로벌에스엠 (900070)	414	5	1.22	411	421	406	42,823	17,699,817
애머릿지 (900100)	1,096	-50	-4.36	1,114	1,140	1,094	146,794	162,044,143
이스트아시아홀딩스 (900110)	47	0	0	48	48	46	7,211,877	337,649,643
씨엑스아이 (900120)	58	-2	-3.33	60	61	57	3,247,849	190,249,287
크리스탈신소재 (900250)	939	13	1.4	928	948	923	1,003,830	937,730,171
로스웰 (900260)	662	18	2.8	644	668	639	347,520	229,044,785
헝셩그룹 (900270)	230	-2	-.86	232	233	229	1,787,337	411,571,160
GRT (900290)	3,095	85	2.82	3,040	3,500	3,005	1,570,541	5,082,336,975
오가닉티코스메틱 (900300)	331	4	1.22	328	332	327	170,821	56,247,307
컬러레이 (900310)	778	5	.65	773	784	735	28,906	22,108,188
윙입푸드 (900340)	1,325	15	1.15	1,310	1,330	1,294	200,077	263,036,095
SBI핀테크솔루션즈 (950110)	4,925	25	.51	4,900	4,930	4,890	5,912	29,004,550
엑세스바이오 (950130)	5,750	0	0	5,750	5,850	5,630	319,615	1,836,530,675
잉글우드랩 (950140)	10,770	120	1.13	10,690	10,910	10,550	291,021	3,118,755,645
코오롱티슈진 (950160)	38,850	-100	-.26	38,400	39,250	37,150	340,862	12,991,535,550
JTC (950170)	4,795	-485	-9.19	5,280	5,300	4,755	807,084	3,963,286,466
고스트스튜디오 (950190)	8,140	20	.25	8,140	8,230	8,070	17,630	143,523,775
소마젠 (950200)	4,035	105	2.67	3,980	4,035	3,900	35,053	139,588,080
네오이뮨텍 (950220)	1,260	79	6.69	1,181	1,290	1,174	3,397,433	4,169,082,418

Leave a Comment 응답 취소