KOSDAQ 일별 조회 데이터 [1800] (2025-06-11)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	163,900	9100	5.88	155,900	170,600	155,800	401,046	66,237,943,750
중앙에너비스 (000440)	13,370	0	0	13,360	13,440	13,350	3,215	42,990,470
신라섬유 (001000)	1,605	-14	-.86	1,628	1,629	1,580	35,341	56,346,950
안국약품 (001540)	8,010	-130	-1.6	8,140	8,140	7,970	40,486	325,418,600
무림SP (001810)	1,726	7	.41	1,719	1,727	1,702	35,849	61,644,936
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,160	20	.48	4,150	4,165	4,120	5,532	22,908,770
삼일기업공사 (002290)	3,625	20	.55	3,640	3,640	3,575	183,702	658,753,905
한탑 (002680)	770	0	0	770	780	760	39,508	30,357,319
신신제약 (002800)	6,180	60	.98	6,120	6,230	6,100	143,087	883,154,900
선광 (003100)	21,100	-350	-1.63	21,200	21,400	20,800	83,755	1,767,546,350
대주산업 (003310)	1,874	-3	-.16	1,871	1,884	1,867	617,933	1,157,911,612
하림지주 (003380)	9,160	40	.44	9,060	9,270	8,910	607,235	5,535,742,395
에이스침대 (003800)	28,050	-250	-.88	28,700	28,700	27,900	7,506	210,862,275
한국가구 (004590)	5,380	-30	-.55	5,490	5,490	5,350	57,891	311,669,325
창해에탄올 (004650)	9,900	30	.3	9,900	9,920	9,830	18,147	178,797,705
대륙제관 (004780)	3,885	0	0	3,885	3,905	3,870	9,921	38,539,300
동국산업 (005160)	3,920	75	1.95	3,845	3,925	3,845	67,373	262,547,573
동진쎄미켐 (005290)	30,800	750	2.5	30,300	31,100	30,125	614,720	18,903,646,450
푸드웰 (005670)	5,610	60	1.08	5,580	5,660	5,530	36,896	206,969,390
대원산업 (005710)	9,890	20	.2	9,880	10,000	9,760	43,360	428,553,900
한일사료 (005860)	3,685	30	.82	3,675	3,690	3,645	127,199	465,770,426
매일홀딩스 (005990)	11,310	180	1.62	11,220	11,370	11,010	16,683	186,802,920
국영지앤엠 (006050)	1,414	-6	-.42	1,420	1,441	1,399	295,755	417,804,653
피제이전자 (006140)	6,240	0	0	6,300	6,330	6,150	52,261	325,958,035
동구바이오제약 (006620)	5,740	-30	-.52	5,770	5,850	5,660	144,264	832,046,660
서부T&D (006730)	8,190	-140	-1.68	8,360	8,360	8,130	414,586	3,403,478,810
보성파워텍 (006910)	3,180	80	2.58	3,125	3,205	3,000	983,009	3,105,033,239
모헨즈 (006920)	3,070	20	.66	3,050	3,075	3,000	71,248	216,578,070
푸른저축은행 (007330)	9,440	50	.53	9,400	9,490	9,340	37,882	356,609,290
진양제약 (007370)	6,600	110	1.69	6,490	6,620	6,490	104,677	688,840,370
네이처셀 (007390)	29,250	1800	6.56	27,600	29,750	27,300	932,554	27,022,002,525
와이엠 (007530)	2,290	40	1.78	2,265	2,295	2,255	4,038	9,163,210
대원 (007680)	4,730	0	0	4,730	4,730	4,550	6,877	32,067,691
소노스퀘어 (007720)	947	54	6.05	912	1,117	886	6,485,143	6,482,974,133
한일화학 (007770)	9,880	0	0	9,880	9,890	9,730	1,566	15,402,860
에스엠코어 (007820)	3,880	0	0	3,920	3,920	3,840	73,166	283,179,177
원풍물산 (008290)	527	2	.38	530	536	521	33,333	17,669,788
원풍 (008370)	4,425	85	1.96	4,340	4,445	4,340	26,633	117,874,235
부스타 (008470)	3,895	80	2.1	3,830	3,900	3,830	3,919	15,131,030
대동기어 (008830)	18,000	20	.11	17,990	18,080	17,760	117,067	2,103,169,800
삼아제약 (009300)	17,750	100	.57	17,660	17,900	17,660	7,759	137,595,730
포스코엠텍 (009520)	11,480	160	1.41	11,330	11,580	11,310	106,542	1,218,424,125
삼보산업 (009620)	1,414	-12	-.84	1,453	1,485	1,385	332,763	469,104,179
이렘 (009730)	896	-9	-.99	905	907	890	788,378	706,708,845
엠에스씨 (009780)	8,980	580	6.9	8,450	9,230	8,300	496,089	4,403,325,300
대한광통신 (010170)	754	33	4.58	721	756	717	915,644	681,352,085
흥국 (010240)	5,420	50	.93	5,400	5,430	5,350	14,991	80,734,260
아이티센엔텍 (010280)	1,109	13	1.19	1,098	1,135	1,074	1,510,489	1,670,481,957
오리콤 (010470)	6,310	0	0	6,300	6,340	6,190	31,191	196,023,960
경동제약 (011040)	6,030	-10	-.17	6,000	6,070	6,000	8,630	52,175,125
형지I&C (011080)	957	16	1.7	958	1,078	950	9,867,645	9,902,061,364
유니크 (011320)	3,840	15	.39	3,800	3,860	3,780	49,804	190,927,440
서한 (011370)	920	0	0	921	930	906	106,926	97,933,958
세보엠이씨 (011560)	11,350	80	.71	11,350	11,420	11,170	42,009	475,072,870
뉴인텍 (012340)	672	6	.9	660	673	660	92,044	61,497,281
원일특강 (012620)	7,930	60	.76	7,830	7,930	7,830	7,770	61,355,130
리드코프 (012700)	6,090	720	13.41	5,370	6,640	5,300	20,451,063	126,644,630,565
신일제약 (012790)	6,810	-30	-.44	6,830	6,880	6,800	38,617	263,945,060
모베이스전자 (012860)	1,507	7	.47	1,500	1,522	1,495	130,545	197,340,436
하이록코리아 (013030)	30,850	-50	-.16	31,050	31,100	30,300	65,787	2,016,785,400
동원개발 (013120)	2,785	25	.91	2,760	2,785	2,730	118,700	327,164,404
아진산업 (013310)	2,925	15	.52	2,910	2,945	2,885	89,116	259,588,085
CBI (013720)	1,371	-30	-2.14	1,429	1,433	1,366	365,626	506,292,743
스페코 (013810)	3,090	15	.49	3,105	3,115	3,065	79,558	245,458,930
아가방컴퍼니 (013990)	5,830	-40	-.68	5,940	5,950	5,810	319,332	1,870,596,825
메디앙스 (014100)	2,155	-75	-3.36	2,250	2,300	2,155	33,880	74,624,290
원익큐브 (014190)	1,558	17	1.1	1,541	1,561	1,536	140,948	218,689,473
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,721	-4	-.23	1,727	1,733	1,698	168,599	288,818,437
고려제약 (014570)	4,925	20	.41	4,905	4,955	4,895	26,509	130,823,743
성광벤드 (014620)	34,500	-150	-.43	34,700	34,800	33,500	615,848	21,121,299,175
오리엔탈정공 (014940)	5,790	-40	-.69	5,960	5,960	5,580	315,382	1,828,671,505
삼륭물산 (014970)	6,980	40	.58	6,820	7,400	6,810	355,555	2,531,068,995
코콤 (015710)	4,305	20	.47	4,305	4,395	4,290	78,576	339,747,862
성우하이텍 (015750)	5,970	70	1.19	5,940	6,020	5,940	266,574	1,591,736,615
리더스코스메틱 (016100)	2,425	70	2.97	2,360	2,450	2,350	64,865	156,309,498
SGC E&C (016250)	17,460	110	.63	17,340	17,540	17,300	2,987	52,154,975
큐캐피탈 (016600)	296	-5	-1.66	300	300	290	1,996,279	585,994,346
디모아 (016670)	5,370	-20	-.37	5,390	5,550	5,320	20,975	112,940,140
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,445	21	1.47	1,425	1,463	1,425	112,753	162,913,131
신원종합개발 (017000)	2,925	0	0	2,925	2,960	2,890	83,763	244,007,586
인터엠 (017250)	1,030	1	.1	1,029	1,040	1,027	39,617	40,822,576
삼현철강 (017480)	4,650	0	0	4,650	4,660	4,615	6,678	31,017,037
세명전기 (017510)	7,980	-80	-.99	8,000	8,100	7,880	1,049,830	8,366,289,920
대림제지 (017650)	7,250	-30	-.41	7,250	7,320	7,170	14,059	101,296,440
한국알콜 (017890)	10,090	60	.6	10,120	10,130	10,000	59,654	599,945,495
유니슨 (018000)	1,613	34	2.15	1,598	1,680	1,595	3,021,149	4,914,651,650
진로발효 (018120)	18,750	140	.75	18,870	18,870	18,620	1,772	33,162,375
브이티 (018290)	43,800	800	1.86	43,350	45,000	42,350	1,084,929	47,508,349,400
삼목에스폼 (018310)	23,750	-150	-.63	24,400	24,400	23,550	16,019	381,027,725
우진비앤지 (018620)	955	0	0	955	962	947	57,244	54,469,232
서울제약 (018680)	3,560	90	2.59	3,470	3,580	3,470	26,883	94,771,085
바른손 (018700)	1,035	-23	-2.17	1,058	1,060	980	323,678	332,375,695
베뉴지 (019010)	2,405	90	3.89	2,310	2,410	2,310	74,228	175,702,770
와이지-원 (019210)	6,240	190	3.14	6,090	6,250	6,000	508,561	3,137,576,490
일지테크 (019540)	4,305	-40	-.92	4,385	4,385	4,265	48,281	208,583,493
SBI인베스트먼트 (019550)	810	6	.75	808	831	800	984,421	801,797,059
플루토스 (019570)	323	2	.62	325	325	317	473,505	151,857,190
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	3,050	170	5.9	2,900	3,130	2,800	92,944	279,035,087
서연탑메탈 (019770)	3,800	5	.13	3,795	3,820	3,785	30,602	116,289,085
에너토크 (019990)	7,330	260	3.68	7,130	7,380	7,050	360,932	2,625,232,400
대신정보통신 (020180)	1,150	2	.17	1,165	1,165	1,135	441,952	506,879,062
대동금속 (020400)	6,190	20	.32	6,170	6,220	6,160	2,914	18,037,530
시공테크 (020710)	3,975	0	0	3,975	3,995	3,960	257,110	1,022,490,630
대호특수강 (021040)	1,513	20	1.34	1,493	1,523	1,471	76,788	114,549,879
대호특수강우 (021045)	3,040	155	5.37	2,840	3,040	2,840	8,789	25,932,455
에이티넘인베스트 (021080)	2,970	-50	-1.66	2,995	3,275	2,890	1,886,670	5,681,219,683
KCC건설 (021320)	5,170	-90	-1.71	5,260	5,270	5,070	36,891	189,819,060
한국큐빅 (021650)	2,510	0	0	2,520	2,525	2,475	9,243	23,156,300
메이슨캐피탈 (021880)	509	13	2.62	497	543	483	17,766,108	9,179,934,337
TKG애강 (022220)	910	3	.33	907	911	901	126,744	114,796,169
태광 (023160)	21,900	500	2.34	21,600	22,000	21,050	374,668	8,111,035,650
유진기업 (023410)	3,680	0	0	3,665	3,685	3,640	296,523	1,084,959,682
제이스코홀딩스 (023440)	1,903	41	2.2	1,863	1,946	1,850	403,252	766,502,235
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,960	60	.61	9,900	10,000	9,800	48,508	479,985,470
한국캐피탈 (023760)	713	8	1.13	710	714	699	806,912	571,032,144
플레이위드 (023770)	3,070	-45	-1.44	3,140	3,140	3,045	50,494	155,537,346
동일스틸럭스 (023790)	912	0	0	899	921	898	69,626	63,100,839
풍국주정 (023900)	9,350	70	.75	9,290	9,390	9,280	10,024	93,365,670
대한약품 (023910)	31,150	400	1.3	30,800	31,450	30,750	58,042	1,810,043,825
흥구석유 (024060)	11,010	-100	-.9	11,100	11,150	10,950	98,224	1,082,183,490
KB오토시스 (024120)	3,650	100	2.82	3,560	3,650	3,550	39,573	142,036,071
한일단조 (024740)	2,140	10	.47	2,120	2,150	2,120	328,286	702,058,001
유성티엔에스 (024800)	2,995	20	.67	3,000	3,035	2,970	73,180	219,129,222
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,990	140	1.78	7,850	8,020	7,820	40,013	317,828,110
KBI메탈 (024840)	2,010	13	.65	2,005	2,040	1,997	538,749	1,085,665,109
HLB이노베이션 (024850)	2,000	1	.05	2,030	2,030	1,993	330,662	662,551,254
케이피에프 (024880)	4,820	20	.42	4,820	4,935	4,675	209,501	1,008,971,160
경창산업 (024910)	1,721	13	.76	1,709	1,725	1,705	50,792	87,204,122
PN풍년 (024940)	4,860	75	1.57	4,860	4,875	4,780	68,994	332,573,147
삼천리자전거 (024950)	4,515	-100	-2.17	4,610	4,620	4,505	47,291	214,714,307
시노펙스 (025320)	6,700	310	4.85	6,400	6,750	6,390	873,178	5,794,268,040
DH오토웨어 (025440)	810	-54	-6.25	860	864	805	1,559,988	1,291,048,107
한국선재 (025550)	3,970	25	.63	3,955	3,995	3,875	721,895	2,842,884,371
한국정보통신 (025770)	8,210	170	2.11	8,120	8,270	8,050	31,515	258,034,890
신라에스지 (025870)	6,080	30	.5	6,010	6,110	6,010	7,628	46,301,770
케이씨피드 (025880)	2,915	35	1.22	2,900	2,925	2,865	161,785	468,241,942
동화기업 (025900)	8,630	70	.82	8,600	8,760	8,560	88,130	762,905,040
동신건설 (025950)	26,200	-50	-.19	26,550	27,300	26,100	73,758	1,949,900,775
아난티 (025980)	7,790	-40	-.51	7,830	7,920	7,720	605,361	4,725,672,715
제이에스티나 (026040)	3,185	-90	-2.75	3,235	3,320	3,105	994,269	3,226,850,363
특수건설 (026150)	7,770	-110	-1.4	7,880	7,890	7,730	96,011	746,893,810
광진실업 (026910)	2,935	85	2.98	2,850	2,960	2,850	26,737	78,020,210
서울전자통신 (027040)	220	3	1.38	217	227	207	307,515	67,061,058
코리아나 (027050)	2,490	30	1.22	2,470	2,490	2,450	204,652	505,961,789
아주IB투자 (027360)	2,680	85	3.28	2,595	2,710	2,585	1,590,176	4,233,784,295
상보 (027580)	1,081	-4	-.37	1,088	1,089	1,076	157,713	170,447,835
팜스토리 (027710)	1,310	1	.08	1,314	1,320	1,303	178,699	234,078,796
대성창투 (027830)	2,025	10	.5	2,030	2,055	1,990	1,334,398	2,697,038,717
휴맥스홀딩스 (028080)	2,295	15	.66	2,320	2,345	2,280	45,505	105,252,707
HLB (028300)	53,200	700	1.33	53,000	53,600	52,200	363,426	19,258,966,550
광무 (029480)	2,370	-30	-1.25	2,415	2,450	2,350	155,603	372,036,849
코엔텍 (029960)	8,940	0	0	0	0	0	0	0
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	29,200	100	.34	28,650	29,550	28,050	673,548	19,478,952,525
원익홀딩스 (030530)	5,920	210	3.68	5,750	5,970	5,710	3,810,581	22,407,622,345
양지사 (030960)	8,590	-110	-1.26	8,580	8,610	8,460	315,215	2,735,287,685
아이즈비전 (031310)	1,820	36	2.02	1,790	1,846	1,769	323,826	584,947,647
에스에이엠티 (031330)	2,875	45	1.59	2,830	2,880	2,830	304,227	869,265,774
오스템 (031510)	1,086	1	.09	1,085	1,099	1,083	15,395	16,770,826
디에이치엑스컴퍼니 (031860)	1,197	13	1.1	1,219	1,219	1,185	52,159	62,504,479
피에스케이홀딩스 (031980)	36,000	3000	9.09	33,800	36,150	33,750	463,055	16,223,990,625
아즈텍WB (032080)	1,357	-2	-.15	1,359	1,364	1,345	31,034	41,988,663
다우데이타 (032190)	16,970	130	.77	16,780	17,100	16,520	297,526	5,005,036,065
삼일 (032280)	1,582	-2	-.13	1,583	1,584	1,571	58,203	91,716,043
한국파마 (032300)	14,750	60	.41	14,740	14,830	14,670	9,817	144,878,250
케이엠더블유 (032500)	10,850	500	4.83	10,410	11,020	10,340	231,129	2,480,520,150
TJ미디어 (032540)	5,540	-40	-.72	5,600	5,600	5,500	9,356	51,673,900
피델릭스 (032580)	1,247	18	1.46	1,231	1,253	1,231	295,615	370,671,433
유비케어 (032620)	4,185	110	2.7	4,050	4,250	4,045	514,453	2,142,341,458
소프트센 (032680)	381	6	1.6	375	382	372	578,167	217,987,624
소프트센우 (032685)	7,620	70	.93	7,700	7,700	7,430	15	112,980
삼진 (032750)	4,690	130	2.85	4,570	4,700	4,570	45,159	209,558,725
엠젠솔루션 (032790)	1,044	35	3.47	1,020	1,050	1,000	105,275	107,567,800
판타지오 (032800)	609	21	3.57	596	620	581	486,381	293,684,644
우리기술 (032820)	2,355	30	1.29	2,325	2,410	2,250	14,170,555	33,550,791,040
비트컴퓨터 (032850)	5,430	50	.93	5,380	5,520	5,360	186,497	1,014,912,415
더라미 (032860)	1,320	1	.08	1,330	1,356	1,310	129,783	172,461,744
원익 (032940)	7,150	570	8.66	6,690	7,160	6,690	790,981	5,508,660,190
동일기연 (032960)	10,760	110	1.03	10,650	10,790	10,640	2,307	24,728,200
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	893	0	0	893	906	893	25,427	22,798,655
제룡전기 (033100)	35,400	-100	-.28	35,750	35,800	35,150	164,127	5,803,791,000
디지틀조선 (033130)	1,619	4	.25	1,616	1,628	1,609	119,548	193,107,789
엠케이전자 (033160)	7,990	60	.76	7,980	8,100	7,900	120,213	955,087,640
시그네틱스 (033170)	704	18	2.62	692	712	686	225,824	158,218,004
모아텍 (033200)	3,690	0	0	3,615	3,730	3,450	31,505	112,698,687
인성정보 (033230)	2,270	30	1.34	2,245	2,390	2,235	4,869,060	11,290,284,567
코웰패션 (033290)	2,305	5	.22	2,300	2,330	2,255	84,370	194,407,700
엠투엔 (033310)	2,205	65	3.04	2,140	2,290	2,120	282,524	625,574,864
제이씨현시스템 (033320)	5,780	120	2.12	5,950	6,070	5,760	1,387,800	8,176,341,315
좋은사람들 (033340)	1,209	18	1.51	1,177	1,260	1,155	12,947,118	15,840,461,798
동성화인텍 (033500)	25,850	-800	-3	26,800	26,850	25,700	476,786	12,374,437,525
파라텍 (033540)	1,334	-6	-.45	1,340	1,344	1,331	112,905	150,958,375
블루콤 (033560)	3,400	0	0	3,445	3,445	3,370	19,690	66,759,115
네패스 (033640)	10,330	450	4.55	9,880	10,600	9,850	198,691	2,042,676,055
피노 (033790)	4,810	-120	-2.43	4,890	4,890	4,765	94,807	455,639,742
티비씨 (033830)	733	1	.14	734	735	730	37,913	27,719,614
해성산업 (034810)	7,860	190	2.48	7,730	7,900	7,580	47,758	371,483,430
해성산업1우 (03481K)	8,160	210	2.64	7,940	8,260	7,790	6,871	54,692,170
조아제약 (034940)	1,021	-9	-.87	1,030	1,030	1,005	34,358	35,095,058
한국기업평가 (034950)	102,000	3400	3.45	99,100	102,000	98,600	9,428	951,960,750
그래디언트 (035080)	14,820	-220	-1.46	15,070	15,070	14,700	38,007	563,798,920
프럼파스트 (035200)	3,705	-40	-1.07	3,745	3,810	3,690	89,785	336,525,852
골드앤에스 (035290)	423	8	1.93	419	432	415	96,103	40,949,296
기산텔레콤 (035460)	2,120	-15	-.7	2,140	2,155	2,115	58,560	124,679,205
KG이니시스 (035600)	10,390	200	1.96	10,210	10,480	10,010	280,611	2,901,723,280
솔본 (035610)	4,350	195	4.69	4,165	4,430	4,160	299,810	1,309,070,228
바른손이앤에이 (035620)	444	-1	-.22	445	453	440	255,025	113,211,805
CJ ENM (035760)	77,500	200	.26	80,000	80,300	76,800	211,223	16,686,787,500
이지홀딩스 (035810)	3,945	-5	-.13	3,960	3,960	3,900	127,893	501,499,563
서희건설 (035890)	1,784	-29	-1.6	1,829	1,829	1,762	586,665	1,043,092,591
JYP Ent. (035900)	78,100	-3300	-4.05	81,400	81,400	78,000	747,849	59,078,745,850
예림당 (036000)	4,040	755	22.98	3,165	4,270	3,160	5,669,954	22,784,569,533
아비코전자 (036010)	5,530	130	2.41	5,480	5,590	5,460	27,356	151,260,580
케이티알파 (036030)	4,570	-10	-.22	4,570	4,580	4,525	64,638	294,077,495
위지트 (036090)	772	39	5.32	733	820	728	15,386,268	12,045,873,071
서울평가정보 (036120)	2,695	145	5.69	2,615	2,815	2,560	2,483,231	6,671,750,087
에이치엠넥스 (036170)	1,013	2	.2	1,011	1,024	1,009	52,081	52,756,029
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	31,150	0	0	31,150	31,850	30,900	40,709	1,279,905,775
유니셈 (036200)	6,370	180	2.91	6,220	6,410	6,220	157,090	996,873,885
오상헬스케어 (036220)	22,050	1350	6.52	20,750	22,800	20,700	187,615	4,168,997,775
대성미생물 (036480)	8,380	10	.12	8,370	8,470	8,320	5,468	45,957,230
SFA반도체 (036540)	3,155	50	1.61	3,120	3,195	3,120	418,317	1,324,235,157
KZ정밀 (036560)	12,250	120	.99	12,190	12,270	12,160	10,707	131,029,130
감성코퍼레이션 (036620)	5,480	300	5.79	5,220	5,640	5,180	2,412,478	13,177,381,450
세종텔레콤 (036630)	5,700	30	.53	5,850	6,460	5,640	314,605	1,904,778,915
HRS (036640)	5,480	60	1.11	5,430	5,490	5,420	65,005	355,388,160
삼양케이씨아이 (036670)	7,180	30	.42	7,150	7,230	7,110	17,449	125,313,790
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,553	67	4.51	1,502	1,595	1,502	579,051	898,749,909
나이스정보통신 (036800)	22,500	0	0	22,350	22,900	21,600	66,276	1,455,587,350
에프에스티 (036810)	18,300	650	3.68	17,650	18,380	17,600	100,935	1,835,943,905
솔브레인홀딩스 (036830)	35,450	650	1.87	35,100	35,950	34,100	38,032	1,343,448,800
진성티이씨 (036890)	11,010	-250	-2.22	11,300	11,320	11,000	268,472	2,973,094,690
주성엔지니어링 (036930)	32,250	1300	4.2	31,200	32,600	31,200	769,791	24,705,794,075
파워넷 (037030)	2,690	80	3.07	2,610	2,705	2,610	283,934	756,007,637
파세코 (037070)	7,150	10	.14	7,200	7,280	7,100	76,274	546,370,795
한국팩키지 (037230)	2,020	15	.75	2,030	2,040	1,999	72,443	146,184,031
인지디스플레 (037330)	1,382	8	.58	1,374	1,384	1,370	16,131	22,217,727
성도이엔지 (037350)	4,675	5	.11	4,700	4,710	4,610	59,956	279,236,340
EG (037370)	6,320	20	.32	6,340	6,350	6,250	18,606	117,155,200
우리엔터프라이즈 (037400)	1,154	34	3.04	1,120	1,154	1,107	114,367	130,569,460
희림 (037440)	5,290	0	0	5,310	5,345	5,280	67,449	357,862,250
삼지전자 (037460)	10,760	20	.19	10,760	10,840	10,600	58,758	628,603,810
쎄니트 (037760)	1,650	28	1.73	1,624	1,650	1,614	14,560	23,764,357
엘컴텍 (037950)	951	-45	-4.52	984	989	909	3,991,627	3,759,212,517
제일테크노스 (038010)	6,910	-70	-1	7,030	7,060	6,910	112,702	785,145,485
루멘스 (038060)	910	-4	-.44	914	914	902	30,366	27,550,932
서린바이오 (038070)	8,240	140	1.73	8,110	8,340	8,060	219,463	1,798,726,570
에코플라스틱 (038110)	3,130	25	.81	3,110	3,160	3,105	403,075	1,258,297,690
마크로젠 (038290)	15,950	40	.25	15,920	15,970	15,830	10,654	169,360,250
레드캡투어 (038390)	12,640	-100	-.78	12,800	12,800	12,350	76,212	955,182,430
바이오스마트 (038460)	3,705	-25	-.67	3,710	3,765	3,680	281,738	1,048,181,382
삼표시멘트 (038500)	3,230	0	0	3,240	3,250	3,210	96,406	310,657,214
케이바이오 (038530)	283	9	3.28	279	284	275	1,282,914	360,036,486
상상인 (038540)	2,070	-20	-.96	2,090	2,100	2,040	178,851	369,399,944
위즈코프 (038620)	644	3	.47	639	646	629	609,285	388,051,251
에스넷 (038680)	4,575	70	1.55	4,525	4,610	4,480	160,623	730,876,075
에코바이오 (038870)	4,340	40	.93	4,295	4,365	4,225	181,402	782,341,858
아이에이 (038880)	230	3	1.32	230	236	228	857,448	198,829,034
파인디지털 (038950)	3,470	110	3.27	3,420	3,475	3,410	3,641	12,532,700
현대에이치티 (039010)	8,040	-40	-.5	8,120	8,310	8,030	114,523	931,153,000
이건홀딩스 (039020)	4,965	-5	-.1	4,995	5,020	4,905	148,141	732,099,439
이오테크닉스 (039030)	148,100	900	.61	149,300	150,800	147,500	81,141	12,104,460,650
오스코텍 (039200)	27,700	-450	-1.6	28,200	28,550	27,550	112,562	3,156,206,300
경남스틸 (039240)	3,220	-45	-1.38	3,255	3,280	3,210	423,331	1,369,067,858
인포뱅크 (039290)	6,840	170	2.55	6,670	6,870	6,620	28,229	191,691,665
세중 (039310)	1,619	35	2.21	1,590	1,626	1,575	22,889	36,679,907
한국경제TV (039340)	5,510	-40	-.72	5,550	5,620	5,510	17,686	98,546,090
케이엘넷 (039420)	3,205	410	14.67	2,780	3,335	2,780	11,788,523	37,147,523,484
에스티아이 (039440)	21,800	950	4.56	21,150	21,900	21,150	174,237	3,769,081,325
다산네트웍스 (039560)	3,095	205	7.09	3,165	3,265	3,005	760,451	2,357,495,060
화성밸브 (039610)	10,830	-220	-1.99	11,120	11,140	10,770	319,151	3,475,582,900
한국정보공학 (039740)	3,045	35	1.16	3,035	3,090	2,980	20,786	63,072,055
오로라 (039830)	6,700	0	0	6,680	6,730	6,650	6,418	42,972,300
디오 (039840)	19,220	110	.58	19,010	19,310	18,910	30,299	580,026,240
나노엔텍 (039860)	3,690	70	1.93	3,680	3,690	3,625	146,011	535,642,574
폴라리스AI (039980)	2,950	0	0	2,950	2,980	2,890	1,214,731	3,553,402,623
누리플렉스 (040160)	3,670	70	1.94	3,640	3,700	3,595	41,795	152,276,120
YTN (040300)	3,075	-25	-.81	3,115	3,120	3,065	89,017	274,180,606
크레오에스지 (040350)	590	0	0	590	612	582	408,781	244,515,252
정상제이엘에스 (040420)	6,130	-40	-.65	6,170	6,170	6,100	38,883	238,108,765
SG&G (040610)	1,784	20	1.13	1,762	1,788	1,762	99,097	176,645,760
아이씨디 (040910)	4,305	70	1.65	4,240	4,355	4,210	15,872	68,007,641
폴라리스오피스 (041020)	5,920	20	.34	5,910	5,960	5,820	449,661	2,649,945,880
우리기술투자 (041190)	10,220	770	8.15	9,420	10,450	9,170	13,654,673	136,848,513,185
현대에버다임 (041440)	8,070	0	0	8,110	8,110	8,020	56,518	455,342,820
한국전자인증 (041460)	4,240	190	4.69	4,060	4,340	4,010	885,841	3,743,177,585
에스엠 (041510)	139,600	-1300	-.92	142,000	142,500	138,700	150,176	21,077,942,150
이엘씨 (041520)	8,300	70	.85	8,220	8,340	8,090	38,919	321,094,590
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	26,050	350	1.36	25,700	26,050	25,400	48,178	1,240,427,900
폴라리스AI파마 (041910)	8,840	-180	-2	9,010	9,010	8,680	323,214	2,841,061,125
메디아나 (041920)	6,380	0	0	6,380	6,450	6,240	84,581	537,489,960
동아화성 (041930)	5,980	50	.84	5,940	6,020	5,930	27,916	167,068,410
코미팜 (041960)	5,180	-10	-.19	5,230	5,230	5,110	149,322	771,517,425
카페24 (042000)	48,150	2100	4.56	46,750	48,800	46,600	470,646	22,628,266,625
케이피엠테크 (042040)	278	1	.36	277	282	272	342,483	94,562,105
에스씨디 (042110)	1,442	-8	-.55	1,450	1,454	1,440	276,754	399,759,896
비츠로테크 (042370)	7,990	0	0	8,050	8,080	7,950	116,206	930,633,765
네오위즈홀딩스 (042420)	28,000	150	.54	27,850	28,650	26,450	82,446	2,267,416,800
링네트 (042500)	4,350	-30	-.68	4,380	4,420	4,350	91,392	400,792,017
라온시큐어 (042510)	11,650	1550	15.35	10,120	12,970	10,090	5,045,831	60,103,545,480
한스바이오메드 (042520)	10,070	810	8.75	9,120	10,600	9,120	232,602	2,322,272,475
새로닉스 (042600)	6,890	-50	-.72	6,910	7,050	6,870	22,189	153,304,140
상지건설 (042940)	12,040	130	1.09	11,940	12,980	11,710	1,434,499	17,482,556,345
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,895	75	1.96	3,755	3,905	3,710	58,760	223,382,247
바텍 (043150)	22,100	600	2.79	21,800	22,100	21,400	20,533	450,055,475
파루 (043200)	1,674	386	29.97	1,380	1,674	1,374	32,402,847	51,741,697,996
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,197	7	.59	1,197	1,204	1,186	321,474	383,716,960
에쎈테크 (043340)	532	6	1.14	526	538	523	49,197	25,947,558
디지아이 (043360)	2,330	35	1.53	2,295	2,350	2,275	30,822	71,323,270
피에이치에이 (043370)	11,040	140	1.28	10,910	11,100	10,750	30,072	329,037,635
웰킵스하이텍 (043590)	660	4	.61	656	666	650	25,591	16,783,474
KT지니뮤직 (043610)	2,345	0	0	2,325	2,350	2,320	91,898	215,073,111
국순당 (043650)	4,680	0	0	4,680	4,700	4,650	20,011	93,613,486
서울리거 (043710)	728	-7	-.95	754	754	711	45,784	33,419,002
자연과환경 (043910)	781	0	0	786	789	772	1,445,798	1,131,746,938
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	644	-3	-.46	647	669	641	147,864	95,859,220
위닉스 (044340)	6,810	130	1.95	6,650	6,810	6,650	52,090	351,730,490
빌리언스 (044480)	482	-7	-1.43	489	502	479	245,652	120,246,160
태웅 (044490)	29,100	-200	-.68	29,350	31,950	28,850	1,788,345	53,929,705,825
에이치케이 (044780)	1,320	13	.99	1,307	1,330	1,307	57,067	75,482,410
이글벳 (044960)	4,545	55	1.22	4,490	4,550	4,490	53,625	242,830,322
에이치엔에스하이텍 (044990)	16,830	-30	-.18	16,860	17,030	16,610	12,174	204,789,905
오공 (045060)	2,635	20	.76	2,615	2,640	2,610	13,585	35,668,315
한양이엔지 (045100)	17,280	180	1.05	17,250	17,290	17,040	39,342	677,826,090
성우테크론 (045300)	2,960	0	0	2,965	2,970	2,935	3,820	11,295,859
토탈소프트 (045340)	6,640	340	5.4	6,240	6,640	6,240	131,523	853,373,925
대아티아이 (045390)	4,690	-50	-1.05	4,710	4,760	4,655	593,408	2,789,800,133
정원엔시스 (045510)	1,113	-36	-3.13	1,264	1,311	1,085	3,589,690	4,295,442,811
크린앤사이언스 (045520)	4,620	-25	-.54	4,645	4,645	4,560	10,843	49,917,665
에이텍 (045660)	16,090	-380	-2.31	16,430	16,980	16,020	158,922	2,588,607,475
코아시아 (045970)	3,690	0	0	3,680	3,715	3,595	40,679	149,178,641
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,900	135	4.88	2,850	2,930	2,740	867,612	2,471,935,849
HLB파나진 (046210)	2,315	-5	-.22	2,370	2,380	2,310	54,197	126,237,310
백금T&A (046310)	3,000	35	1.18	3,015	3,020	2,965	62,619	187,392,110
삼화네트웍스 (046390)	1,300	-6	-.46	1,308	1,317	1,290	111,058	144,346,773
KG모빌리언스 (046440)	5,120	250	5.13	4,835	5,150	4,765	535,568	2,690,591,435
서울반도체 (046890)	6,880	80	1.18	6,800	6,930	6,790	181,552	1,250,169,240
우원개발 (046940)	3,015	-15	-.5	3,030	3,065	2,980	172,799	521,043,769
우리로 (046970)	1,405	0	0	1,423	1,423	1,396	659,369	927,243,799
한빛소프트 (047080)	1,435	-11	-.76	1,446	1,466	1,430	136,961	197,971,994
파워로직스 (047310)	4,560	-10	-.22	4,560	4,585	4,550	51,123	233,520,099
이스트소프트 (047560)	21,700	-100	-.46	21,400	21,900	21,000	149,903	3,225,007,775
코데즈컴바인 (047770)	1,807	8	.44	1,799	1,816	1,775	116,401	210,170,890
초록뱀미디어 (047820)	5,060	60	1.2	5,010	5,100	4,985	93,727	473,356,440
HLB제약 (047920)	19,160	180	.95	19,020	19,200	18,870	84,127	1,602,556,755
현대바이오 (048410)	10,800	-40	-.37	10,840	10,900	10,750	183,183	1,983,582,950
유라테크 (048430)	9,510	-60	-.63	9,550	9,720	9,430	121,925	1,168,045,115
대동스틸 (048470)	4,330	15	.35	4,320	4,380	4,290	53,290	231,061,359
인트론바이오 (048530)	4,395	60	1.38	4,405	4,430	4,320	175,037	766,955,513
SM C&C (048550)	1,481	-9	-.6	1,500	1,508	1,452	301,838	448,506,130
TPC (048770)	1,974	43	2.23	1,931	1,974	1,931	37,373	73,109,138
엔피케이 (048830)	1,108	6	.54	1,110	1,110	1,098	27,144	30,025,705
시너지이노베이션 (048870)	2,920	25	.86	2,900	2,945	2,890	322,152	938,169,626
대원미디어 (048910)	10,600	10	.09	10,680	10,680	10,310	117,186	1,226,613,995
인탑스 (049070)	16,390	220	1.36	16,170	16,510	16,170	41,205	674,978,135
기가레인 (049080)	541	1	.19	540	550	538	182,089	99,147,985
파인디앤씨 (049120)	977	-15	-1.51	1,000	1,000	977	21,478	21,185,114
셀루메드 (049180)	1,069	29	2.79	1,039	1,084	1,029	276,592	291,238,928
코메론 (049430)	10,370	70	.68	10,380	10,430	10,210	73,133	754,950,585
SGA (049470)	410	40	10.81	367	473	351	10,866,658	4,749,875,402
오픈베이스 (049480)	2,500	-20	-.79	2,520	2,530	2,470	89,866	225,252,775
유아이엘 (049520)	3,680	60	1.66	3,620	3,695	3,620	131,912	482,598,762
잉크테크 (049550)	3,450	-20	-.58	3,450	3,490	3,435	3,068	10,566,230
재영솔루텍 (049630)	895	13	1.47	883	900	875	883,006	794,265,981
고려신용정보 (049720)	10,330	340	3.4	10,090	10,370	10,000	123,460	1,258,982,745
승일 (049830)	8,570	-130	-1.49	8,700	8,860	8,570	1,254	10,922,115
미래컴퍼니 (049950)	16,690	-500	-2.91	17,190	17,470	16,690	137,135	2,315,078,815
쎌바이오텍 (049960)	13,460	200	1.51	13,260	13,590	13,180	31,553	423,676,230
비케이홀딩스 (050090)	845	-34	-3.87	875	900	831	91,569	79,143,502
캠시스 (050110)	809	17	2.15	801	822	793	489,387	395,653,571
ES큐브 (050120)	2,955	-55	-1.83	3,010	3,060	2,955	11,377	33,909,245
에스폴리텍 (050760)	1,691	-25	-1.46	1,716	1,716	1,690	27,390	46,534,046
아세아텍 (050860)	2,275	45	2.02	2,240	2,330	2,240	429,604	1,003,662,995
쏠리드 (050890)	7,310	150	2.09	7,160	7,340	7,150	812,638	5,924,152,770
수산아이앤티 (050960)	11,570	-80	-.69	11,650	11,780	11,450	29,983	346,534,435
지어소프트 (051160)	10,700	280	2.69	10,420	10,720	10,210	68,471	714,750,820
토비스 (051360)	15,110	630	4.35	14,710	15,380	14,700	217,047	3,281,330,565
인터플렉스 (051370)	8,470	30	.36	8,500	8,570	8,320	159,630	1,337,773,190
피씨디렉트 (051380)	2,450	40	1.66	2,445	2,490	2,420	30,000	73,778,640
YW (051390)	3,985	140	3.64	3,845	3,985	3,800	19,719	75,732,340
나라엠앤디 (051490)	3,965	15	.38	3,950	3,995	3,945	16,014	63,573,360
CJ프레시웨이 (051500)	28,750	-250	-.86	29,500	29,600	28,100	84,617	2,450,441,675
큐로홀딩스 (051780)	984	31	3.25	945	1,085	914	572,557	578,906,212
중앙첨단소재 (051980)	2,805	30	1.08	2,815	2,925	2,790	1,116,153	3,173,007,698
에스티큐브 (052020)	6,610	-90	-1.34	6,800	6,800	6,520	144,649	957,532,890
iMBC (052220)	3,910	-60	-1.51	3,975	4,040	3,885	410,739	1,613,257,120
현대바이오랜드 (052260)	5,180	235	4.75	4,960	5,210	4,960	141,889	727,171,920
오션인더블유 (052300)	2,750	-15	-.54	2,740	2,845	2,705	38,995	107,584,594
코텍 (052330)	9,990	100	1.01	9,890	10,060	9,860	29,691	295,806,580
코나아이 (052400)	71,500	200	.28	71,300	74,800	68,600	1,469,209	105,304,608,900
오성첨단소재 (052420)	1,515	25	1.68	1,497	1,540	1,484	1,254,111	1,888,061,837
아이크래프트 (052460)	2,570	95	3.84	2,480	2,580	2,465	293,692	743,731,575
한네트 (052600)	4,835	120	2.55	4,800	5,000	4,695	735,148	3,574,759,442
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,030	520	6.11	8,540	9,190	8,490	190,369	1,703,549,780
아이톡시 (052770)	850	19	2.29	831	875	820	103,823	87,150,839
액토즈소프트 (052790)	6,690	130	1.98	6,570	6,740	6,550	18,731	124,370,890
아이앤씨 (052860)	1,860	-20	-1.06	1,880	1,900	1,762	21,126	39,789,815
KX하이텍 (052900)	1,016	13	1.3	998	1,020	996	284,363	286,298,613
바이넥스 (053030)	17,500	0	0	17,550	17,780	17,450	228,992	4,031,724,875
지에스이 (053050)	2,830	20	.71	2,820	2,830	2,805	84,885	239,229,745
세동 (053060)	1,368	13	.96	1,342	1,387	1,342	28,992	39,528,384
케이엔솔 (053080)	12,700	60	.47	12,780	12,790	12,640	30,609	389,136,255
프리엠스 (053160)	9,060	40	.44	8,950	9,180	8,890	26,785	241,414,980
금강철강 (053260)	4,235	-10	-.24	4,260	4,290	4,205	3,417	14,512,925
구영테크 (053270)	2,305	-20	-.86	2,325	2,335	2,295	59,046	136,249,427
예스24 (053280)	4,310	-175	-3.9	4,285	4,360	4,245	231,055	995,781,194
NE능률 (053290)	2,690	5	.19	2,680	2,735	2,660	75,969	204,892,959
한국정보인증 (053300)	8,950	1250	16.23	7,710	9,600	7,500	36,710,128	323,143,379,140
이니텍 (053350)	9,220	210	2.33	9,160	9,330	9,010	197,442	1,813,119,290
세코닉스 (053450)	6,020	30	.5	6,010	6,080	5,970	277,123	1,669,298,150
웹케시 (053580)	20,300	-550	-2.64	20,650	21,050	20,050	1,056,113	21,562,553,260
프로텍 (053610)	25,300	800	3.27	24,600	25,450	24,600	46,342	1,167,185,050
태양 (053620)	6,870	50	.73	6,820	6,880	6,820	7,539	51,561,130
삼보모터스 (053700)	4,350	40	.93	4,325	4,355	4,265	67,162	289,735,455
안랩 (053800)	64,600	-100	-.15	64,900	65,300	64,300	41,521	2,693,973,850
경남제약 (053950)	678	5	.74	673	680	671	215,322	145,446,609
오상자이엘 (053980)	3,910	45	1.16	3,895	3,945	3,865	32,281	126,442,255
한국컴퓨터 (054040)	5,040	75	1.51	4,965	5,070	4,935	53,168	267,224,620
농우바이오 (054050)	8,330	-30	-.36	8,360	8,480	8,250	53,795	447,648,575
삼진엘앤디 (054090)	790	12	1.54	778	794	778	46,202	36,306,455
메디콕스 (054180)	203	2	1	226	242	201	25,602,166	5,498,393,007
이랜텍 (054210)	5,480	0	0	5,500	5,500	5,400	74,440	404,443,620
비츠로시스 (054220)	358	0	0	358	362	354	276,825	99,078,827
팬스타엔터프라이즈 (054300)	648	-8	-1.22	653	667	644	905,576	590,049,213
케이피티유 (054410)	3,815	60	1.6	3,755	3,840	3,700	12,048	45,295,060
텔레칩스 (054450)	14,370	470	3.38	14,120	14,430	14,000	78,219	1,114,941,850
삼영엠텍 (054540)	5,290	-30	-.56	5,320	5,350	5,250	116,333	616,056,680
APS (054620)	5,550	110	2.02	5,410	5,610	5,350	30,080	165,945,170
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,590	-30	-.39	7,620	7,680	7,570	74,159	564,925,020
키이스트 (054780)	4,350	-10	-.23	4,400	4,400	4,315	57,707	250,085,021
아이디스홀딩스 (054800)	11,720	210	1.82	11,510	11,720	11,440	45,415	526,331,545
한컴위드 (054920)	3,580	90	2.58	3,500	3,685	3,400	594,366	2,115,503,495
유신 (054930)	24,900	-350	-1.39	25,300	25,450	24,900	13,189	331,176,500
엑사이엔씨 (054940)	759	4	.53	751	763	748	178,900	135,214,728
제이브이엠 (054950)	24,800	200	.81	24,700	25,250	24,650	44,580	1,108,978,075
유진로봇 (056080)	10,460	-50	-.48	10,590	10,590	10,400	399,319	4,178,425,945
시지메드텍 (056090)	971	1	.1	961	974	958	236,174	228,464,075
에스에프에이 (056190)	21,950	500	2.33	21,450	22,100	21,450	52,218	1,145,074,975
코위버 (056360)	5,850	30	.52	5,830	5,890	5,790	30,461	177,772,475
신화인터텍 (056700)	2,035	40	2.01	1,987	2,045	1,980	16,466	33,227,760
CNT85 (056730)	841	-2	-.24	840	845	834	56,979	47,835,539
YBM넷 (057030)	3,675	-15	-.41	3,670	3,690	3,640	118,943	434,826,383
옴니시스템 (057540)	997	4	.4	992	997	983	461,851	457,419,745
티사이언티픽 (057680)	1,138	198	21.06	939	1,220	920	19,342,158	21,659,402,520
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,520	45	1.82	2,495	2,600	2,470	273,865	694,787,246
KNN (058400)	788	-2	-.25	790	794	788	187,594	148,269,590
한주에이알티 (058450)	1,168	24	2.1	1,144	1,176	1,132	55,108	63,746,219
리노공업 (058470)	49,650	1600	3.33	48,500	50,000	48,400	469,366	23,193,458,750
에스피지 (058610)	26,200	200	.77	26,200	26,300	25,800	96,404	2,514,904,575
엠게임 (058630)	5,680	-30	-.53	5,720	5,750	5,580	225,551	1,277,486,875
CMG제약 (058820)	2,260	-35	-1.53	2,295	2,320	2,250	1,610,478	3,659,305,192
엠로 (058970)	55,000	5400	10.89	49,800	55,500	49,450	182,167	9,605,899,700
미코 (059090)	13,750	490	3.7	13,320	13,900	13,240	428,745	5,842,186,155
아이컴포넌트 (059100)	5,220	-80	-1.51	5,320	5,330	5,160	40,874	213,316,880
아진엑스텍 (059120)	6,990	10	.14	7,010	7,090	6,950	44,882	313,638,365
메타바이오메드 (059210)	5,640	-40	-.7	5,670	5,730	5,570	522,177	2,918,389,300
해성에어로보틱스 (059270)	6,000	40	.67	5,980	6,050	5,960	83,557	501,566,320
인선이엔티 (060150)	5,850	70	1.21	5,790	5,850	5,710	66,085	382,947,225
소니드 (060230)	458	6	1.33	452	459	443	732,989	329,976,213
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	9,170	70	.77	8,930	9,540	8,890	895,277	8,292,202,325
뉴보텍 (060260)	1,767	-12	-.67	1,799	1,799	1,722	327,437	576,305,551
큐렉소 (060280)	9,720	-50	-.51	9,780	9,840	9,700	223,311	2,178,282,070
3S (060310)	2,330	90	4.02	2,250	2,360	2,245	645,249	1,494,957,951
LS마린솔루션 (060370)	29,350	850	2.98	27,900	29,800	27,550	1,101,087	31,693,120,600
동양에스텍 (060380)	1,413	17	1.22	1,396	1,418	1,387	40,418	56,861,516
국일신동 (060480)	1,814	38	2.14	1,776	1,865	1,776	129,004	236,801,624
에스에이티 (060540)	1,384	13	.95	1,371	1,384	1,368	121,765	167,308,286
홈센타홀딩스 (060560)	829	-7	-.84	836	840	822	97,312	80,405,521
드림어스컴퍼니 (060570)	1,885	-22	-1.15	1,888	1,905	1,866	134,453	253,153,295
씨티씨바이오 (060590)	6,860	90	1.33	6,940	6,940	6,780	25,964	177,542,635
KH바텍 (060720)	10,260	90	.88	10,220	10,400	10,220	64,287	664,526,830
영림원소프트랩 (060850)	5,680	-20	-.35	5,710	5,710	5,530	34,528	194,722,165
DGP (060900)	1,210	-57	-4.5	1,261	1,273	1,160	192,933	232,755,687
알에프텍 (061040)	3,200	105	3.39	3,100	3,210	3,100	90,553	286,897,958
화일약품 (061250)	1,372	230	20.14	1,142	1,470	1,139	11,957,072	16,414,742,342
LB세미콘 (061970)	3,630	50	1.4	3,585	3,740	3,580	165,742	606,316,858
한국첨단소재 (062970)	4,370	5	.11	4,310	4,430	4,310	504,972	2,202,539,313
컴투스홀딩스 (063080)	35,250	2450	7.47	31,600	38,300	30,200	557,841	19,496,243,525
서울옥션 (063170)	9,820	520	5.59	10,100	10,600	9,690	1,371,367	13,677,048,795
SM Life Design (063440)	1,601	13	.82	1,588	1,608	1,576	282,494	450,415,488
NICE인프라 (063570)	5,030	20	.4	5,010	5,200	4,975	123,599	624,442,471
이엘피 (063760)	2,250	-10	-.44	2,260	2,260	2,225	6,391	14,360,990
인크레더블버즈 (064090)	2,230	95	4.45	2,140	2,280	2,100	256,034	557,454,854
홈캐스트 (064240)	2,630	115	4.57	2,585	2,640	2,500	91,580	234,589,370
다날 (064260)	6,010	80	1.35	6,110	6,420	5,740	20,092,095	122,727,880,935
인텍플러스 (064290)	9,480	180	1.94	9,330	9,570	9,240	47,589	447,539,985
브리지텍 (064480)	5,520	70	1.28	5,450	5,550	5,410	63,589	349,385,565
테크엘 (064520)	2,105	5	.24	2,110	2,110	2,060	10,981	22,974,220
바이오니아 (064550)	16,300	250	1.56	16,020	16,530	16,000	137,993	2,257,905,625
티씨케이 (064760)	101,900	7400	7.83	94,000	102,400	93,800	76,159	7,578,520,050
포니링크 (064800)	1,349	133	10.94	1,220	1,370	1,207	3,172,736	4,193,393,893
케이프 (064820)	6,700	180	2.76	6,530	6,700	6,410	144,822	950,342,515
에프앤가이드 (064850)	7,330	-10	-.14	7,300	7,420	7,200	14,805	107,653,560
지엔코 (065060)	1,890	196	11.57	1,695	2,055	1,695	5,472,151	10,402,817,895
탑엔지니어링 (065130)	3,880	50	1.31	3,820	3,900	3,820	31,872	122,973,314
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	908	-18	-1.94	930	930	906	128,024	116,456,141
신성델타테크 (065350)	59,400	-800	-1.33	60,200	60,900	59,400	98,440	5,926,002,950
위세아이텍 (065370)	9,980	70	.71	9,910	10,190	9,270	615,450	6,042,926,530
에스아이리소스 (065420)	258	1	.39	257	265	254	328,301	84,506,088
이루온 (065440)	1,600	9	.57	1,618	1,618	1,580	140,238	223,930,164
빅텍 (065450)	4,220	-10	-.24	4,255	4,350	4,195	179,497	764,215,757
오리엔트정공 (065500)	4,960	-130	-2.55	5,160	5,340	4,860	2,841,676	14,339,649,338
휴비츠 (065510)	8,280	240	2.99	8,130	8,300	8,040	50,129	409,960,245
와이어블 (065530)	1,319	-4	-.3	1,323	1,340	1,319	51,751	68,452,782
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	21,850	150	.69	21,700	21,950	21,100	11,493	247,081,950
우주일렉트로 (065680)	29,850	200	.67	29,800	30,450	29,400	19,223	576,213,250
파커스 (065690)	1,051	-14	-1.31	1,065	1,065	1,045	15,465	16,291,851
서호전기 (065710)	41,650	-1450	-3.36	43,950	43,950	40,550	115,604	4,811,756,250
CS (065770)	1,158	-24	-2.03	1,182	1,196	1,157	123,574	145,174,320
웰크론 (065950)	2,260	70	3.2	2,210	2,310	2,190	423,677	957,915,223
하츠 (066130)	5,200	0	0	5,200	5,240	5,110	40,404	209,687,555
큐에스아이 (066310)	8,010	90	1.14	8,000	8,150	7,920	48,935	394,642,865
체리부로 (066360)	838	-2	-.24	841	848	829	95,888	80,152,249
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,265	25	2.02	1,240	1,293	1,203	112,346	140,167,172
우수AMS (066590)	3,155	5	.16	3,175	3,175	3,150	47,294	149,226,163
국보디자인 (066620)	20,100	0	0	20,500	20,500	19,900	9,572	192,171,205
디티씨 (066670)	3,180	10	.32	3,180	3,180	3,135	25,063	79,302,715
테라젠이텍스 (066700)	3,055	20	.66	3,035	3,065	3,035	114,816	350,785,113
씨씨에스 (066790)	1,434	-23	-1.58	1,461	1,490	1,432	1,682,001	2,435,352,582
디에이피 (066900)	2,570	70	2.8	2,465	2,575	2,465	1,980	4,993,235
손오공 (066910)	1,070	28	2.69	1,043	1,132	1,043	690,353	744,079,296
한성크린텍 (066980)	1,507	27	1.82	1,504	1,515	1,477	237,675	356,258,478
조이시티 (067000)	1,817	35	1.96	1,788	1,837	1,745	283,463	511,924,283
이씨에스 (067010)	2,945	5	.17	2,950	2,975	2,930	19,401	57,085,817
대화제약 (067080)	16,070	160	1.01	16,010	16,390	15,840	171,095	2,745,431,770
SOOP (067160)	90,900	1400	1.56	93,000	93,300	90,700	123,387	11,346,139,700
오텍 (067170)	2,550	15	.59	2,540	2,560	2,520	20,386	51,797,299
멀티캠퍼스 (067280)	35,550	850	2.45	34,700	35,700	34,550	12,335	435,062,975
JW신약 (067290)	1,758	7	.4	1,769	1,798	1,710	349,687	613,267,378
하나마이크론 (067310)	11,920	450	3.92	11,630	12,120	11,600	975,721	11,563,828,970
선바이오 (067370)	7,780	260	3.46	7,550	7,840	7,520	17,386	133,757,940
아스트 (067390)	579	-1	-.17	580	581	566	1,039,716	594,909,725
엔브이에이치코리아 (067570)	2,410	60	2.55	2,355	2,420	2,330	135,511	322,917,637
HLB생명과학 (067630)	5,940	100	1.71	5,860	5,980	5,830	282,992	1,672,308,660
로지시스 (067730)	3,750	-15	-.4	3,765	3,865	3,660	92,164	349,247,730
세진티에스 (067770)	2,535	75	3.05	2,460	2,540	2,460	13,145	32,733,820
와이엔텍 (067900)	7,090	70	1	7,030	7,110	7,020	32,825	232,710,300
이글루 (067920)	5,560	20	.36	5,540	5,580	5,500	42,767	237,536,720
도이치모터스 (067990)	4,720	20	.43	4,695	4,725	4,600	131,023	609,643,922
팬엔터테인먼트 (068050)	2,385	-100	-4.02	2,450	2,450	2,350	818,940	1,961,069,822
케이웨더 (068100)	3,785	-20	-.53	3,845	3,845	3,660	167,726	626,268,348
다원시스 (068240)	8,790	300	3.53	8,410	8,970	8,400	167,564	1,477,725,595
일신바이오 (068330)	1,716	-31	-1.77	1,690	1,744	1,690	904,382	1,560,706,586
셀트리온제약 (068760)	50,500	-300	-.59	50,600	51,000	50,400	66,830	3,384,714,850
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,480	-30	-.4	7,470	7,500	7,410	32,759	243,820,925
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,680	-140	-.94	14,850	14,900	14,570	80,251	1,180,253,150
누리플랜 (069140)	1,440	-4	-.28	1,444	1,463	1,427	30,008	43,340,267
유아이디 (069330)	1,234	-4	-.32	1,238	1,241	1,224	122,165	150,375,858
엔텔스 (069410)	4,970	150	3.11	4,880	4,975	4,800	60,550	298,670,853
에스텍 (069510)	15,590	1020	7	14,950	17,250	14,900	169,480	2,697,685,075
빛과전자 (069540)	1,169	-33	-2.75	1,203	1,214	1,154	862,464	1,012,467,562
엑시온그룹 (069920)	2,100	60	2.94	2,040	2,140	1,990	198,267	410,820,534
엑스큐어 (070300)	2,605	75	2.96	2,535	2,615	2,500	90,725	232,607,349
한솔인티큐브 (070590)	1,980	-9	-.45	1,996	1,996	1,871	156,203	301,761,331
인피니트헬스케어 (071200)	7,420	190	2.63	7,230	7,430	7,130	189,189	1,383,640,255
로체시스템즈 (071280)	13,950	250	1.82	13,710	14,000	13,650	40,967	564,881,570
위니아 (071460)	40	0	0	33	54	32	28,813,051	1,205,868,687
에이테크솔루션 (071670)	6,340	-10	-.16	6,350	6,400	6,300	15,274	96,529,370
캐스텍코리아 (071850)	1,685	-5	-.3	1,670	1,695	1,670	4,456	7,541,300
중앙백신 (072020)	10,020	50	.5	9,970	10,040	9,970	11,225	112,283,750
우리산업홀딩스 (072470)	3,505	-135	-3.71	3,585	3,615	3,455	476,848	1,675,168,004
제넨바이오 (072520)	62	41	195.24	22	79	22	37,120,146	1,973,078,525
율호 (072770)	676	15	2.27	665	700	663	741,693	506,859,676
메가스터디 (072870)	10,970	10	.09	11,080	11,080	10,910	17,682	193,960,370
빛샘전자 (072950)	4,745	10	.21	4,805	4,830	4,695	9,187	43,550,835
에이치시티 (072990)	9,130	140	1.56	8,950	9,250	8,950	11,854	107,791,180
케이에스피 (073010)	4,330	-25	-.57	4,380	4,400	4,300	130,296	565,354,317
엘엠에스 (073110)	6,540	70	1.08	6,470	6,620	6,440	10,231	66,516,940
듀오백 (073190)	2,315	-5	-.22	2,390	2,450	2,300	136,807	320,225,023
이노와이어리스 (073490)	20,300	370	1.86	19,930	20,500	19,830	37,014	748,859,975
에프알텍 (073540)	1,976	77	4.05	1,899	1,980	1,890	42,927	83,526,166
우리손에프앤지 (073560)	1,488	0	0	1,490	1,496	1,479	105,444	156,480,164
리튬포어스 (073570)	710	21	3.05	690	712	680	180,423	126,085,317
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	942	0	0	935	950	931	85,845	80,551,606
원익QnC (074600)	18,200	790	4.54	17,500	18,380	17,500	272,215	4,931,690,290
플랜티넷 (075130)	3,155	-35	-1.1	3,185	3,235	3,155	293,012	933,470,564
동국알앤에스 (075970)	2,500	10	.4	2,505	2,515	2,480	45,459	113,233,250
웰크론한텍 (076080)	1,752	404	29.97	1,348	1,752	1,335	4,006,609	6,795,503,580
해성옵틱스 (076610)	710	-11	-1.53	728	728	690	387,262	272,946,462
덕산하이메탈 (077360)	4,315	150	3.6	4,225	4,330	4,175	177,414	758,115,260
LS증권 (078020)	4,830	80	1.68	4,750	4,850	4,665	200,693	956,976,066
유비쿼스홀딩스 (078070)	9,890	-60	-.6	9,950	9,970	9,850	6,020	59,636,940
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,310	310	2.21	14,230	14,390	14,150	97,452	1,391,706,260
HB테크놀러지 (078150)	1,992	12	.61	1,982	2,005	1,980	601,428	1,197,981,299
메디포스트 (078160)	11,600	1370	13.39	10,300	11,980	10,250	375,839	4,185,996,780
컴투스 (078340)	41,050	100	.24	41,000	41,400	40,700	49,949	2,053,765,200
한양디지텍 (078350)	9,670	260	2.76	9,490	9,740	9,490	54,312	522,553,415
휴림에이텍 (078590)	553	4	.73	549	555	548	109,356	60,312,505
대주전자재료 (078600)	71,800	700	.98	71,700	73,600	71,500	108,470	7,834,706,650
엔에스이엔엠 (078860)	1,443	51	3.66	1,371	1,473	1,371	236,910	341,163,206
가온그룹 (078890)	3,445	-5	-.14	3,435	3,500	3,405	36,350	125,599,165
와토스코리아 (079000)	5,150	-140	-2.65	5,290	5,300	5,120	20,296	105,420,620
한창산업 (079170)	7,060	0	0	7,080	7,140	7,010	7,479	53,031,160
케스피온 (079190)	507	-11	-2.12	518	518	505	83,758	42,656,803
제우스 (079370)	14,010	660	4.94	13,430	14,050	13,430	308,648	4,279,488,960
서산 (079650)	1,550	30	1.97	1,530	1,550	1,517	27,366	41,831,931
디이엔티 (079810)	6,190	10	.16	6,280	6,320	6,170	95,800	595,338,835
가비아 (079940)	23,100	-50	-.22	23,150	23,250	22,750	43,120	991,648,125
인베니아 (079950)	628	16	2.61	627	649	614	83,690	53,109,732
동양이엔피 (079960)	24,150	-50	-.21	24,200	24,450	24,000	38,148	924,701,650
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,800	30	.52	5,780	5,850	5,770	13,753	80,064,290
모두투어 (080160)	12,270	-30	-.24	12,350	12,400	12,150	83,657	1,023,139,395
제주반도체 (080220)	13,950	450	3.33	13,640	14,050	13,580	559,651	7,736,588,665
모다이노칩 (080420)	2,345	40	1.74	2,310	2,350	2,285	5,500	12,762,045
성창오토텍 (080470)	4,285	5	.12	4,455	4,500	4,280	13,830	60,383,340
오디텍 (080520)	3,320	30	.91	3,290	3,345	3,270	24,725	81,295,740
코디 (080530)	1,546	5	.32	1,541	1,570	1,512	93,042	142,812,956
오킨스전자 (080580)	6,190	300	5.09	6,030	6,300	5,900	420,586	2,595,390,630
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,190	-20	-.62	3,210	3,220	3,155	111,622	355,675,216
쎄크 (081180)	12,220	-20	-.16	12,330	12,490	12,150	328,538	4,039,250,795
성우전자 (081580)	3,350	-25	-.74	3,365	3,375	3,250	77,194	255,369,189
옵트론텍 (082210)	1,799	15	.84	1,766	1,808	1,766	47,618	85,338,734
젬백스 (082270)	59,500	5300	9.78	55,200	59,900	55,200	276,891	16,176,131,650
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	5,920	100	1.72	5,820	5,950	5,810	58,369	343,651,655
우리바이오 (082850)	2,490	50	2.05	2,450	2,495	2,440	336,349	831,192,745
비츠로셀 (082920)	30,500	150	.49	30,250	30,750	30,050	131,046	3,987,739,825
엘오티베큠 (083310)	9,760	300	3.17	9,480	9,860	9,480	93,010	902,966,380
GST (083450)	19,330	340	1.79	19,110	19,440	19,070	156,638	3,021,816,740
이엠앤아이 (083470)	1,078	-1	-.09	1,079	1,081	1,070	15,062	16,246,851
에프엔에스테크 (083500)	9,220	10	.11	9,210	9,350	9,200	44,547	411,743,935
케이엠 (083550)	3,210	60	1.9	3,130	3,215	3,120	63,720	203,147,315
인콘 (083640)	326	4	1.24	322	328	318	491,077	158,770,036
비에이치아이 (083650)	41,100	3400	9.02	37,400	42,850	37,050	2,308,575	93,923,372,000
CSA 코스믹 (083660)	1,129	1	.09	1,128	1,150	1,064	240,675	267,220,320
CG인바이츠 (083790)	2,000	-10	-.5	2,010	2,010	1,993	85,192	170,244,310
아바코 (083930)	13,200	30	.23	13,150	13,280	13,150	60,980	805,912,540
휴온스글로벌 (084110)	54,100	1300	2.46	52,800	54,300	52,600	47,740	2,559,394,600
수성웹툰 (084180)	5,500	50	.92	5,500	5,600	5,360	89,359	487,298,695
유진테크 (084370)	37,200	2650	7.67	34,900	37,750	34,750	368,608	13,484,931,750
유비온 (084440)	1,245	7	.57	1,238	1,250	1,200	51,736	62,963,155
랩지노믹스 (084650)	2,700	110	4.25	2,590	2,770	2,580	6,169,657	16,716,001,970
팅크웨어 (084730)	9,410	20	.21	9,400	9,500	9,310	23,744	223,595,425
아이티엠반도체 (084850)	12,530	470	3.9	12,070	12,760	12,070	39,010	488,532,820
헬릭스미스 (084990)	3,070	40	1.32	2,990	3,120	2,965	89,915	273,899,635
차바이오텍 (085660)	11,530	-70	-.6	11,490	11,800	11,440	376,354	4,380,065,165
뉴프렉스 (085670)	4,645	55	1.2	4,625	4,660	4,600	70,863	328,398,415
알티캐스트 (085810)	631	7	1.12	624	631	609	164,093	101,971,861
네오티스 (085910)	3,245	30	.93	3,230	3,245	3,215	13,439	43,362,455
바이오톡스텍 (086040)	3,145	55	1.78	3,140	3,155	3,070	19,755	61,523,445
진바이오텍 (086060)	4,345	10	.23	4,315	4,435	4,315	173,838	758,959,728
유니테스트 (086390)	11,600	290	2.56	11,550	11,720	11,420	199,981	2,314,605,700
동국제약 (086450)	18,380	1070	6.18	17,460	18,550	17,460	494,197	8,998,805,315
에코프로 (086520)	44,450	250	.57	44,550	45,350	44,150	613,754	27,357,408,050
비엠티 (086670)	9,560	-40	-.42	9,700	9,700	9,480	11,578	110,202,635
선진뷰티사이언스 (086710)	14,150	400	2.91	13,810	14,150	13,710	122,199	1,709,301,970
바이오솔루션 (086820)	11,200	-200	-1.75	11,580	11,770	10,960	146,991	1,678,836,905
이수앱지스 (086890)	5,150	60	1.18	5,090	5,180	5,080	86,347	443,824,280
메디톡스 (086900)	171,200	4300	2.58	166,000	173,700	166,000	70,185	11,975,424,800
MDS테크 (086960)	1,401	-5	-.36	1,405	1,425	1,381	2,698,094	3,788,209,110
쇼박스 (086980)	3,265	-70	-2.1	3,355	3,355	3,265	187,279	616,681,246
펩트론 (087010)	191,800	-700	-.36	198,300	201,500	190,000	419,606	81,939,466,200
모바일어플라이언스 (087260)	2,110	95	4.71	2,040	2,145	2,015	723,245	1,512,684,057
픽셀플러스 (087600)	7,170	100	1.41	7,200	7,200	6,960	5,984	42,412,390
동아엘텍 (088130)	3,070	25	.82	3,045	3,140	3,010	45,692	139,297,611
쏘닉스 (088280)	2,535	55	2.22	2,490	2,535	2,450	27,477	68,632,310
이원컴포텍 (088290)	1,299	-18	-1.37	1,303	1,333	1,282	48,807	63,606,171
유라클 (088340)	25,450	-750	-2.86	26,200	26,700	25,050	445,383	11,460,584,650
이녹스 (088390)	7,710	200	2.66	7,510	7,880	7,510	11,208	86,032,860
에이스테크 (088800)	2,380	-70	-2.86	2,430	2,435	2,360	136,181	326,057,358
동우팜투테이블 (088910)	2,185	70	3.31	2,115	2,210	2,080	59,608	127,501,205
켐트로닉스 (089010)	24,750	450	1.85	24,650	24,950	24,300	233,438	5,748,546,850
테크윙 (089030)	35,500	1450	4.26	34,450	35,950	34,450	573,240	20,325,801,750
넥스턴바이오 (089140)	2,855	30	1.06	2,825	2,860	2,790	134,861	381,720,671
케이씨티 (089150)	4,495	140	3.21	4,325	5,060	4,145	11,296,258	53,268,188,557
THE E&M (089230)	900	20	2.27	880	909	876	63,194	56,170,110
KT나스미디어 (089600)	17,030	100	.59	16,870	17,150	16,680	49,421	833,820,880
제이티 (089790)	4,470	50	1.13	4,425	4,600	4,425	211,480	957,103,280
유비벨록스 (089850)	7,190	220	3.16	7,020	7,630	6,910	3,662,491	26,879,087,170
코세스 (089890)	7,460	170	2.33	7,380	7,470	7,330	53,379	395,103,880
브이엠 (089970)	12,780	620	5.1	12,580	12,810	12,260	57,904	730,079,460
상아프론테크 (089980)	18,200	550	3.12	17,760	18,360	17,610	103,658	1,873,352,080
아이윈 (090150)	787	-5	-.63	795	795	780	40,810	32,095,347
로보스타 (090360)	25,750	450	1.78	25,500	25,950	25,350	64,078	1,644,884,700
덕신이피씨 (090410)	1,610	8	.5	1,602	1,622	1,600	142,879	229,684,727
제이스텍 (090470)	3,970	20	.51	4,020	4,020	3,925	23,372	92,201,662
휴림로봇 (090710)	2,110	5	.24	2,110	2,120	2,085	1,521,982	3,194,210,844
현대이지웰 (090850)	6,800	30	.44	6,850	6,900	6,680	133,582	907,101,540
이엠텍 (091120)	11,120	-30	-.27	11,150	11,400	10,990	102,740	1,143,188,470
S&K폴리텍 (091340)	2,920	-5	-.17	2,920	2,920	2,865	35,802	103,348,595
한울소재과학 (091440)	3,050	-20	-.65	3,075	3,160	3,040	110,004	340,951,550
상신이디피 (091580)	8,400	-10	-.12	8,540	8,560	8,340	40,412	340,704,640
남화토건 (091590)	4,345	-10	-.23	4,355	4,400	4,335	20,671	90,469,495
파트론 (091700)	6,600	0	0	6,600	6,630	6,590	157,211	1,038,417,690
나노캠텍 (091970)	715	12	1.71	690	735	657	235,046	163,286,828
아미코젠 (092040)	3,960	105	2.72	3,855	4,060	3,795	534,066	2,120,297,270
디엔에프 (092070)	13,050	1450	12.5	11,700	13,080	11,610	274,293	3,469,349,000
이크레더블 (092130)	16,020	200	1.26	15,880	16,020	15,750	26,053	415,145,850
서울바이오시스 (092190)	3,290	0	0	3,290	3,300	3,275	33,748	111,149,330
현우산업 (092300)	2,845	65	2.34	2,780	2,860	2,775	81,145	229,177,557
한라IMS (092460)	9,560	170	1.81	9,350	9,660	9,150	109,614	1,038,806,995
앤씨앤 (092600)	692	18	2.67	668	704	663	145,767	100,482,342
네오팜 (092730)	15,230	190	1.26	15,160	15,310	14,930	49,211	743,990,755
엑시콘 (092870)	11,700	-700	-5.65	12,500	13,250	11,660	1,118,198	13,690,403,580
빅솔론 (093190)	6,010	60	1.01	5,970	6,040	5,950	17,346	103,909,310
케이아이엔엑스 (093320)	81,000	-2500	-2.99	83,500	83,500	80,700	34,023	2,775,242,850
풍강 (093380)	2,650	35	1.34	2,635	2,650	2,600	14,138	37,178,975
매커스 (093520)	15,850	690	4.55	15,140	15,870	14,750	208,841	3,207,380,830
케이알엠 (093640)	3,680	-120	-3.16	3,800	3,900	3,660	62,978	233,183,940
서원인텍 (093920)	5,860	70	1.21	5,760	5,870	5,750	74,023	431,172,105
동운아나텍 (094170)	19,090	-110	-.57	19,190	19,340	19,080	72,834	1,397,450,395
칩스앤미디어 (094360)	17,430	580	3.44	17,190	17,760	17,110	160,559	2,797,698,890
갤럭시아머니트리 (094480)	12,850	0	0	12,400	12,970	12,000	3,408,255	42,702,609,830
일진파워 (094820)	11,190	200	1.82	11,020	11,290	10,880	148,999	1,662,018,740
슈프리마에이치큐 (094840)	8,370	120	1.45	8,250	8,410	8,100	127,512	1,056,369,740
참좋은여행 (094850)	6,490	-10	-.15	6,520	6,530	6,440	61,943	401,179,530
네오리진 (094860)	1,027	4	.39	1,023	1,027	1,016	23,225	23,737,542
푸른기술 (094940)	8,250	-180	-2.14	8,440	8,440	8,250	115,263	962,988,980
제이엠티 (094970)	2,420	40	1.68	2,390	2,420	2,390	110,329	265,991,240
이엠코리아 (095190)	2,145	10	.47	2,160	2,190	2,115	137,444	293,971,462
웨이브일렉트로 (095270)	5,190	-110	-2.08	5,300	5,450	5,180	42,263	223,510,170
ISC (095340)	56,700	3500	6.58	54,200	57,900	54,200	354,773	20,111,402,150
미래나노텍 (095500)	8,300	180	2.22	8,180	8,350	8,150	158,344	1,305,691,225
테스 (095610)	24,700	1000	4.22	24,100	25,050	23,900	236,298	5,789,230,100
네오위즈 (095660)	24,200	-200	-.82	24,400	24,650	24,050	165,951	4,033,929,200
제넥신 (095700)	5,080	40	.79	5,070	5,120	5,020	51,836	263,522,570
에스에너지 (095910)	1,851	181	10.84	1,697	2,000	1,697	5,065,219	9,498,896,155
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,280	-10	-.07	14,290	14,320	14,240	18,905	270,103,160
와이즈넛 (096250)	19,100	-150	-.78	19,050	19,380	18,570	574,514	10,909,979,450
대창솔루션 (096350)	411	1	.24	410	413	404	883,810	359,527,468
씨젠 (096530)	33,600	400	1.2	33,300	34,450	33,200	361,378	12,257,603,775
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	876	-1	-.11	872	905	857	1,225,707	1,079,809,687
에이루트 (096690)	1,487	-22	-1.46	1,509	1,523	1,470	57,161	85,154,495
엘디티 (096870)	2,690	-5	-.19	2,750	2,750	2,690	4,142	11,169,280
에코볼트 (097780)	1,149	40	3.61	1,098	1,155	1,082	330,281	372,657,342
윈팩 (097800)	544	46	9.24	497	553	497	1,666,617	881,264,499
효성오앤비 (097870)	6,970	-40	-.57	7,050	7,050	6,910	108,733	760,405,105
한텍 (098070)	38,150	550	1.46	37,600	39,050	37,150	392,836	15,031,237,975
마이크로컨텍솔 (098120)	15,390	-350	-2.22	15,800	16,000	15,130	181,342	2,808,733,675
고영 (098460)	15,670	20	.13	15,700	15,970	15,620	757,935	11,935,645,105
에스티오 (098660)	2,280	-15	-.65	2,290	2,300	2,235	60,436	136,254,780
아이센스 (099190)	16,560	410	2.54	16,020	16,880	16,020	119,822	1,993,976,990
SDN (099220)	1,484	33	2.27	1,495	1,567	1,481	11,191,999	17,024,516,259
쎄트렉아이 (099320)	50,400	-400	-.79	51,000	51,100	49,250	67,432	3,363,555,400
브레인즈컴퍼니 (099390)	6,020	30	.5	5,940	6,070	5,830	18,972	113,790,660
동방선기 (099410)	3,625	-10	-.28	3,655	3,675	3,555	115,894	419,115,862
바이오플러스 (099430)	7,450	210	2.9	7,240	7,490	7,170	503,191	3,710,895,845
스맥 (099440)	2,245	-30	-1.32	2,260	2,265	2,240	180,595	407,027,589
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	19,200	440	2.35	18,710	20,200	17,960	120,030	2,305,753,990
인지소프트 (100030)	16,870	1100	6.98	15,770	17,280	15,590	18,418	300,776,610
뷰웍스 (100120)	22,200	200	.91	22,000	22,350	21,850	26,579	587,749,275
동국S&C (100130)	2,875	45	1.59	2,855	2,915	2,815	309,349	888,240,155
머큐리 (100590)	3,385	5	.15	3,380	3,415	3,365	38,708	131,295,075
서암기계공업 (100660)	3,560	-5	-.14	3,565	3,580	3,545	32,228	114,683,360
세운메디칼 (100700)	2,580	50	1.98	2,530	2,605	2,505	205,380	528,570,598
미래에셋벤처투자 (100790)	7,200	490	7.3	6,600	7,220	6,590	1,422,172	9,968,473,040
KS인더스트리 (101000)	2,400	50	2.13	2,310	2,495	2,310	969,502	2,359,124,051
월덱스 (101160)	20,900	1410	7.23	19,800	21,100	19,560	238,494	4,933,381,315
우림피티에스 (101170)	5,190	-30	-.57	5,250	5,250	5,160	74,821	388,337,270
씨큐브 (101240)	4,815	15	.31	4,935	4,935	4,750	83,615	399,845,939
모베이스 (101330)	3,430	45	1.33	3,390	3,450	3,370	58,953	200,915,345
에코앤드림 (101360)	22,400	0	0	22,600	23,050	22,150	93,789	2,114,242,550
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	382	-3	-.78	387	388	380	65,828	25,176,801
에스앤에스텍 (101490)	39,000	800	2.09	38,350	39,850	38,350	177,673	6,969,437,500
하이드로리튬 (101670)	1,371	-2	-.15	1,369	1,387	1,351	253,012	345,707,577
한국정밀기계 (101680)	2,470	-15	-.6	2,490	2,520	2,460	23,230	57,488,525
위메이드맥스 (101730)	8,100	200	2.53	7,900	8,140	7,820	107,425	864,707,160
인화정공 (101930)	38,450	100	.26	39,500	39,500	37,850	11,371	437,924,225
우양에이치씨 (101970)	14,900	-530	-3.43	15,430	15,450	14,810	63,721	960,179,235
어보브반도체 (102120)	12,010	320	2.74	11,900	12,120	11,700	280,478	3,347,145,115
케이옥션 (102370)	4,200	110	2.69	4,310	4,375	4,020	1,276,402	5,378,852,744
이엔에프테크놀로지 (102710)	31,650	350	1.12	31,300	32,150	31,150	88,027	2,794,789,525
코오롱생명과학 (102940)	31,300	2000	6.83	30,100	31,900	29,600	83,079	2,589,645,450
에스앤더블류 (103230)	3,345	20	.6	3,325	3,345	3,295	25,850	85,703,240
우양 (103840)	2,985	-15	-.5	3,000	3,025	2,975	80,972	242,638,122
대성파인텍 (104040)	1,234	149	13.73	1,105	1,393	1,105	32,420,096	41,462,356,669
NHN벅스 (104200)	3,135	15	.48	3,155	3,210	3,100	59,939	189,160,495
디와이피엔에프 (104460)	17,320	30	.17	17,300	17,640	17,170	30,277	528,672,450
티케이케미칼 (104480)	1,663	16	.97	1,650	1,687	1,631	244,553	407,257,233
코렌텍 (104540)	6,440	40	.63	6,430	6,480	6,370	32,825	210,829,870
노랑풍선 (104620)	5,060	0	0	5,120	5,120	5,010	38,271	192,873,445
원익머트리얼즈 (104830)	23,950	2450	11.4	21,500	24,500	21,500	640,868	15,109,207,475
케이엔더블유 (105330)	4,325	10	.23	4,390	4,445	4,220	20,605	88,474,150
엣지파운드리 (105550)	3,695	295	8.68	3,445	3,785	3,440	1,600,824	5,804,855,362
디케이락 (105740)	8,170	50	.62	8,130	8,180	8,090	57,688	469,455,410
포스뱅크 (105760)	7,600	100	1.33	7,620	7,830	7,380	215,316	1,641,625,485
케이이엠텍 (106080)	2,200	25	1.15	2,175	2,210	2,120	113,822	247,345,112
하이텍팜 (106190)	13,850	850	6.54	13,500	14,520	13,010	155,028	2,141,258,515
파인테크닉스 (106240)	1,102	-5	-.45	1,107	1,134	1,091	184,344	204,781,850
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,000	230	1.46	15,940	16,180	15,820	8,260	131,960,245
한중엔시에스 (107640)	26,300	700	2.73	26,000	26,800	25,900	188,181	4,963,027,525
톱텍 (108230)	4,420	10	.23	4,415	4,460	4,380	54,708	241,942,335
대양전기공업 (108380)	21,000	-200	-.94	21,400	21,500	20,700	35,935	754,627,000
로보티즈 (108490)	59,800	600	1.01	60,500	60,600	58,000	334,643	19,790,261,850
셀바스AI (108860)	16,220	-180	-1.1	16,200	16,340	15,550	838,381	13,366,636,885
옵티시스 (109080)	9,240	120	1.32	9,130	9,290	9,100	33,100	304,122,370
에스와이 (109610)	3,570	-10	-.28	3,580	3,605	3,555	264,297	943,409,156
씨싸이트 (109670)	6,300	50	.8	6,260	6,310	6,260	17,089	107,550,200
디에스케이 (109740)	6,830	490	7.73	6,550	7,280	6,540	565,275	3,937,691,655
진매트릭스 (109820)	2,920	105	3.73	2,815	2,975	2,805	415,233	1,209,101,168
동일금속 (109860)	8,240	100	1.23	8,100	8,300	8,070	9,227	76,010,460
AP헬스케어 (109960)	337	-2	-.59	335	343	335	381,098	128,321,701
전진바이오팜 (110020)	3,925	115	3.02	3,740	3,930	3,635	90,190	344,458,846
크리스에프앤씨 (110790)	5,010	20	.4	4,990	5,070	4,945	55,710	278,147,800
디아이티 (110990)	14,250	820	6.11	13,600	14,320	13,500	179,556	2,529,682,395
남화산업 (111710)	5,280	90	1.73	5,240	5,300	5,140	11,296	59,191,265
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,300	800	2.62	30,700	31,650	30,600	184,751	5,776,861,225
와이씨켐 (112290)	26,750	500	1.9	26,600	27,100	26,000	172,595	4,598,750,925
디젠스 (113810)	1,122	-20	-1.75	1,142	1,164	1,122	444,590	503,597,653
강원에너지 (114190)	7,050	100	1.44	6,930	7,100	6,920	55,562	390,992,175
그린생명과학 (114450)	4,065	935	29.87	3,145	4,065	3,100	8,378,137	30,839,195,707
폴라리스우노 (114630)	534	-2	-.37	540	540	531	94,653	50,619,340
한솔아이원스 (114810)	9,570	190	2.03	9,500	9,690	9,430	150,684	1,444,349,125
아이패밀리에스씨 (114840)	19,390	530	2.81	18,860	20,100	18,820	275,726	5,360,073,705
휴맥스 (115160)	1,118	-3	-.27	1,131	1,131	1,116	40,746	45,729,640
큐리언트 (115180)	10,970	420	3.98	10,550	11,090	10,140	158,321	1,713,714,455
인포바인 (115310)	42,750	-450	-1.04	43,200	43,400	42,100	7,998	340,720,625
우리넷 (115440)	6,700	60	.9	6,690	6,760	6,640	54,748	367,184,090
HLB테라퓨틱스 (115450)	8,320	100	1.22	8,270	8,520	8,210	398,152	3,328,543,030
씨유메디칼 (115480)	625	-6	-.95	631	631	619	113,692	70,865,127
케이씨에스 (115500)	10,940	210	1.96	10,760	11,390	10,650	399,026	4,423,775,035
씨엔플러스 (115530)	502	14	2.87	487	555	487	3,577,122	1,854,885,557
스타플렉스 (115570)	3,320	20	.61	3,295	3,320	3,280	12,904	42,653,105
이미지스 (115610)	1,461	3	.21	1,455	1,469	1,443	213,099	310,027,261
알파칩스 (117670)	810	-6	-.74	813	826	805	69,557	56,412,375
티로보틱스 (117730)	12,050	10	.08	12,090	12,130	11,940	242,379	2,910,464,310
모트렉스 (118990)	9,490	310	3.38	9,250	9,680	9,210	174,532	1,657,384,395
포메탈 (119500)	3,215	-5	-.16	3,235	3,265	3,210	224,585	726,022,436
인터로조 (119610)	16,540	-110	-.66	16,880	16,880	16,390	69,172	1,141,468,035
아이텍 (119830)	6,440	160	2.55	6,400	6,490	6,280	299,805	1,918,489,345
지엔씨에너지 (119850)	28,250	250	.89	28,800	29,100	27,550	286,226	8,094,106,875
대정화금 (120240)	14,000	160	1.16	13,910	14,050	13,790	45,422	633,586,630
골프존홀딩스 (121440)	5,900	40	.68	5,860	5,920	5,750	129,539	758,781,760
나노신소재 (121600)	51,100	300	.59	50,800	52,200	50,800	40,856	2,097,393,550
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	993	-13	-1.29	1,006	1,024	980	202,040	200,890,990
에스디시스템 (121890)	1,699	-19	-1.11	1,704	1,722	1,667	17,391	29,631,332
제노레이 (122310)	5,900	20	.34	5,880	5,900	5,820	13,974	81,675,810
삼기 (122350)	1,157	13	1.14	1,138	1,159	1,137	79,741	91,625,415
KX (122450)	4,130	10	.24	4,150	4,150	4,055	79,350	324,881,058
예스티 (122640)	15,390	410	2.74	15,000	15,500	15,000	57,703	880,761,100
서진오토모티브 (122690)	2,720	265	10.79	2,475	2,840	2,405	248,757	663,950,425
와이지엔터테인먼트 (122870)	88,200	-2100	-2.33	90,000	90,000	88,000	190,082	16,848,579,750
와이솔 (122990)	6,590	40	.61	6,560	6,640	6,545	59,806	394,516,065
아이윈플러스 (123010)	1,297	-53	-3.93	1,361	1,361	1,275	329,832	432,438,656
엠에스오토텍 (123040)	2,760	-10	-.36	2,730	2,850	2,685	2,251,983	6,168,870,407
제닉 (123330)	39,600	2150	5.74	37,450	40,550	37,200	190,353	7,456,201,650
코리아에프티 (123410)	4,975	-20	-.4	5,030	5,090	4,910	193,483	964,255,005
위메이드플레이 (123420)	7,650	150	2	7,500	7,650	7,450	53,668	407,193,225
이엠넷 (123570)	2,465	5	.2	2,455	2,480	2,445	26,260	64,594,320
알톤 (123750)	1,581	35	2.26	1,585	1,585	1,546	23,492	36,730,786
뉴온 (123840)	1,056	0	0	1,079	1,100	1,044	45,143	48,366,790
아나패스 (123860)	18,400	150	.82	18,200	18,550	18,200	20,204	370,889,040
아이티센글로벌 (124500)	21,150	3720	21.34	17,340	22,250	16,890	4,790,472	95,658,075,615
태웅로직스 (124560)	2,995	20	.67	2,975	3,005	2,965	150,013	448,383,081
티씨머티리얼즈 (125020)	6,370	-280	-4.21	6,550	6,690	6,330	1,545,796	10,019,877,540
아모그린텍 (125210)	6,410	80	1.26	6,330	6,490	6,320	48,357	309,507,360
비나텍 (126340)	30,100	900	3.08	29,500	30,200	28,200	27,431	814,773,850
BGF에코머티리얼즈 (126600)	3,120	20	.65	3,075	3,130	3,060	46,090	142,610,140
화신정공 (126640)	1,325	0	0	1,325	1,330	1,320	103,652	137,250,459
하이비젼시스템 (126700)	14,960	210	1.42	14,830	15,100	14,820	82,365	1,232,880,075
코칩 (126730)	12,590	150	1.21	12,490	12,650	12,290	71,546	893,857,920
제이엔케이글로벌 (126880)	4,040	30	.75	4,030	4,080	4,010	56,118	227,224,912
제이에스링크 (127120)	9,400	-260	-2.69	9,590	9,590	9,280	79,509	746,191,590
아시아경제 (127710)	1,225	1	.08	1,225	1,229	1,204	9,034	11,012,692
화인써키트 (127980)	6,030	-70	-1.15	6,100	6,160	6,030	11,445	69,578,360
에코캡 (128540)	1,685	-14	-.82	1,699	1,720	1,676	82,772	140,173,730
피제이메탈 (128660)	3,100	20	.65	3,075	3,100	3,075	56,569	174,755,855
앱코 (129890)	940	0	0	947	947	931	111,752	104,830,004
대성하이텍 (129920)	4,860	-35	-.72	4,900	4,925	4,845	73,815	359,600,471
GH신소재 (130500)	2,795	35	1.27	2,780	2,795	2,755	60,655	168,481,796
나이스디앤비 (130580)	5,360	50	.94	5,310	5,360	5,300	8,290	44,127,125
티피씨글로벌 (130740)	1,814	14	.78	1,800	1,825	1,790	26,018	46,994,595
옵투스제약 (131030)	6,190	70	1.14	6,150	6,270	6,130	54,597	339,134,345
시큐브 (131090)	4,340	140	3.33	4,250	4,575	4,220	61,659	269,940,194
티엔엔터테인먼트 (131100)	1,487	28	1.92	1,460	1,500	1,459	45,771	67,734,470
딜리 (131180)	986	-4	-.4	989	993	983	27,462	27,146,537
대한과학 (131220)	5,140	0	0	5,120	5,160	5,100	23,677	121,546,205
티에스이 (131290)	41,950	1300	3.2	40,800	42,350	40,800	81,553	3,401,357,075
알서포트 (131370)	3,390	-35	-1.02	3,425	3,475	3,365	225,238	764,850,684
이브이첨단소재 (131400)	1,368	10	.74	1,358	1,387	1,343	175,025	238,521,001
파인텍 (131760)	785	-12	-1.51	798	809	752	498,483	392,121,987
두산테스나 (131970)	29,050	1950	7.2	27,400	30,400	27,300	649,190	18,803,051,650
메가엠디 (133750)	2,210	0	0	2,215	2,280	2,200	129,962	288,389,450
이퓨쳐 (134060)	4,505	-20	-.44	4,545	4,555	4,490	3,812	17,237,220
탑코미디어 (134580)	1,902	47	2.53	1,863	1,946	1,840	189,967	358,023,949
원일티엔아이 (136150)	24,500	-700	-2.78	25,600	25,600	24,300	99,730	2,460,351,850
아셈스 (136410)	8,830	80	.91	8,840	8,840	8,670	16,150	141,509,050
하림 (136480)	3,225	-40	-1.23	3,270	3,270	3,200	1,657,298	5,353,641,087
윈스테크넷 (136540)	12,420	80	.65	12,390	12,490	12,300	14,194	176,450,980
나래나노텍 (137080)	3,210	-40	-1.23	3,300	3,380	3,175	6,857	22,188,194
피엔티 (137400)	32,200	450	1.42	31,850	32,550	31,800	120,231	3,867,721,625
넥스트아이 (137940)	402	-5	-1.23	407	409	400	929,817	375,434,710
제이씨케미칼 (137950)	4,050	-15	-.37	4,065	4,090	4,005	49,293	199,153,720
신진에스엠 (138070)	2,445	-25	-1.01	2,470	2,480	2,430	45,316	111,260,390
오이솔루션 (138080)	10,260	-10	-.1	10,270	10,290	10,090	20,727	211,518,620
협진 (138360)	734	-10	-1.34	744	753	726	158,978	117,093,364
나이벡 (138610)	26,200	-1300	-4.73	27,850	27,950	25,900	244,007	6,472,807,625
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,720	30	1.12	2,690	2,730	2,680	23,234	62,973,450
서플러스글로벌 (140070)	2,510	5	.2	2,500	2,525	2,480	38,463	96,073,616
메지온 (140410)	40,200	-1200	-2.9	40,850	41,500	39,850	98,400	3,980,125,375
카티스 (140430)	2,585	-40	-1.52	2,675	2,675	2,550	144,259	374,826,490
대창스틸 (140520)	2,400	40	1.69	2,390	2,420	2,375	20,346	48,760,071
알에스오토메이션 (140670)	15,180	50	.33	15,200	15,350	15,080	79,595	1,208,425,750
파크시스템스 (140860)	272,000	7000	2.64	264,000	276,000	264,000	30,280	8,246,268,000
비아트론 (141000)	8,770	80	.92	8,610	8,840	8,610	34,908	306,035,480
리가켐바이오 (141080)	118,000	5400	4.8	113,600	122,000	111,600	692,709	80,817,439,250
유니트론텍 (142210)	6,060	30	.5	6,040	6,120	6,000	145,501	879,849,755
녹십자엠에스 (142280)	4,395	155	3.66	4,265	4,425	4,250	759,119	3,325,670,993
모아라이프플러스 (142760)	1,922	324	20.28	1,635	1,999	1,635	2,229,967	4,166,622,876
아이디스 (143160)	15,710	210	1.35	15,500	15,720	15,410	15,294	239,441,400
사람인 (143240)	15,480	50	.32	15,460	15,640	15,420	44,971	696,882,420
영우디에스피 (143540)	612	8	1.32	604	614	601	69,784	42,260,143
지씨셀 (144510)	22,800	850	3.87	22,350	23,050	21,900	71,348	1,617,457,475
뉴파워프라즈마 (144960)	5,500	150	2.8	5,360	5,550	5,300	571,353	3,124,790,185
휴젤 (145020)	370,000	6500	1.79	365,500	379,500	363,500	89,183	33,001,010,000
노브랜드 (145170)	5,430	10	.18	5,390	5,470	5,390	50,130	271,649,925
율촌 (146060)	1,460	-10	-.68	1,470	1,470	1,454	43,790	64,008,465
비씨엔씨 (146320)	9,600	370	4.01	9,310	9,740	9,270	28,376	270,826,520
피엠티 (147760)	2,555	-5	-.2	2,560	2,585	2,495	24,210	61,471,282
제룡산업 (147830)	6,610	-20	-.3	6,680	6,690	6,580	107,282	711,314,530
세경하이테크 (148150)	6,290	-30	-.47	6,380	6,450	6,280	357,864	2,275,515,555
알엔투테크놀로지 (148250)	7,650	20	.26	7,630	7,900	7,490	39,073	297,339,450
비큐AI (148780)	1,729	6	.35	1,720	1,746	1,660	1,638,138	2,789,293,494
에이치와이티씨 (148930)	3,965	60	1.54	3,905	3,980	3,890	6,685	26,320,540
아바텍 (149950)	8,490	-10	-.12	8,580	8,580	8,400	10,104	85,264,405
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,080	110	2.21	4,995	5,180	4,950	123,382	626,257,785
KG에코솔루션 (151860)	6,470	-210	-3.14	6,490	6,500	6,250	294,951	1,886,986,275
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,810	180	2.36	7,540	7,900	7,540	6,089	47,005,760
우리이앤엘 (153490)	676	5	.75	676	683	671	20,630	13,986,440
옵티팜 (153710)	5,010	-10	-.2	5,000	5,030	4,970	10,824	54,075,482
아시아종묘 (154030)	2,575	-80	-3.01	2,655	2,720	2,520	115,547	305,174,260
다산솔루에타 (154040)	1,330	103	8.39	1,250	1,499	1,250	1,556,770	2,157,495,878
와이엠씨 (155650)	3,625	80	2.26	3,550	3,625	3,490	27,220	97,385,740
엘앤케이바이오 (156100)	6,160	90	1.48	6,050	6,180	6,020	38,660	236,579,340
아톤 (158430)	7,690	760	10.97	6,940	8,220	6,730	21,940,493	166,925,900,000
아스플로 (159010)	4,345	60	1.4	4,285	4,360	4,265	57,252	247,651,930
제로투세븐 (159580)	4,990	15	.3	4,975	5,070	4,965	107,079	537,326,630
에코글로우 (159910)	880	35	4.14	845	880	801	205,251	172,615,863
하이젠알앤엠 (160190)	36,650	350	.96	36,450	36,850	35,800	81,855	2,979,539,350
NEW (160550)	2,420	-65	-2.62	2,485	2,485	2,365	210,004	508,579,945
싸이맥스 (160980)	12,890	240	1.9	12,650	13,030	12,650	90,930	1,172,664,745
필옵틱스 (161580)	38,250	1400	3.8	37,350	38,500	37,250	567,687	21,554,573,925
신스틸 (162300)	2,340	-5	-.21	2,350	2,390	2,315	31,681	73,835,665
에어레인 (163280)	20,600	-450	-2.14	21,100	21,150	20,450	230,067	4,770,994,175
핑거 (163730)	14,060	210	1.52	13,800	14,210	13,370	757,631	10,527,046,275
하나머티리얼즈 (166090)	26,650	1300	5.13	25,600	26,750	25,600	155,759	4,105,747,050
코아스템켐온 (166480)	3,005	-5	-.17	3,000	3,080	2,990	37,913	113,998,985
내츄럴엔도텍 (168330)	5,000	725	16.96	4,245	5,230	4,245	565,672	2,730,490,095
펨트론 (168360)	11,380	350	3.17	11,300	11,780	11,100	196,843	2,267,340,060
엠브레인 (169330)	2,255	20	.89	2,240	2,255	2,210	5,711	12,770,445
현대공업 (170030)	5,830	0	0	5,830	5,920	5,820	51,446	301,509,825
파이오링크 (170790)	7,730	150	1.98	7,650	7,750	7,590	18,114	138,831,475
엘티씨 (170920)	10,300	-70	-.68	10,370	10,460	10,270	58,715	607,778,750
램테크놀러지 (171010)	4,280	25	.59	4,335	4,360	4,245	175,247	750,717,530
선익시스템 (171090)	37,550	50	.13	37,750	38,300	37,550	36,788	1,391,307,050
라이온켐텍 (171120)	2,325	0	0	2,320	2,340	2,295	20,119	46,653,522
에이엘티 (172670)	8,560	50	.59	8,510	8,690	8,490	50,013	427,204,210
오파스넷 (173130)	7,070	-40	-.56	7,170	7,180	7,000	101,991	720,357,710
에프엔씨엔터 (173940)	4,200	15	.36	4,185	4,205	4,065	5,140	21,314,745
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,690	190	1.52	12,550	12,770	12,450	101,391	1,282,032,430
휴먼테크놀로지 (175140)	5,560	140	2.58	5,550	5,590	5,300	139,446	764,962,620
아이큐어 (175250)	2,130	0	0	2,130	2,235	2,075	368,564	797,316,539
듀켐바이오 (176750)	11,320	330	3	11,070	11,680	10,950	72,087	810,492,820
베셀 (177350)	1,025	24	2.4	1,010	1,032	1,006	155,588	158,885,091
파버나인 (177830)	3,035	-15	-.49	3,050	3,050	3,025	9,686	29,381,490
쓰리에이로직스 (177900)	7,430	-30	-.4	7,540	7,550	7,270	192,655	1,428,580,810
서진시스템 (178320)	21,800	0	0	21,900	22,100	21,750	239,953	5,258,861,625
일월지엠엘 (178780)	2,955	-35	-1.17	3,010	3,010	2,905	37,871	112,304,950
엠아이텍 (179290)	7,980	80	1.01	7,990	8,010	7,900	75,117	597,073,675
애드바이오텍 (179530)	4,195	965	29.88	4,195	4,195	4,195	1,010,305	4,238,228,510
유티아이 (179900)	23,000	0	0	22,800	23,500	22,650	45,919	1,064,294,075
DXVX (180400)	2,155	5	.23	2,150	2,160	2,075	242,899	515,614,076
큐브엔터 (182360)	18,990	-470	-2.42	19,350	19,400	18,700	176,031	3,336,286,660
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	71,000	4100	6.13	67,400	73,200	66,900	287,863	20,351,988,800
엔지켐생명과학 (183490)	1,203	17	1.43	1,186	1,209	1,186	163,870	196,225,606
SGA솔루션즈 (184230)	556	55	10.98	518	651	492	23,717,144	14,242,374,251
아이진 (185490)	3,235	85	2.7	3,150	3,245	3,110	59,714	190,023,270
그린플러스 (186230)	8,140	-10	-.12	8,150	8,340	7,960	68,911	557,235,505
디티앤씨 (187220)	2,875	-30	-1.03	2,940	2,980	2,875	51,548	149,541,145
신화콘텍 (187270)	3,615	30	.84	3,560	3,630	3,560	25,503	91,760,675
HLB제넥스 (187420)	3,475	15	.43	3,465	3,490	3,445	31,299	108,605,703
현대ADM (187660)	1,438	-30	-2.04	1,456	1,494	1,437	272,731	397,088,115
나노 (187790)	1,033	-2	-.19	1,041	1,055	1,025	120,161	124,221,094
디바이스 (187870)	11,470	320	2.87	11,050	11,500	11,050	9,275	105,491,970
바이오포트 (188040)	12,110	-490	-3.89	12,520	12,630	12,000	175,825	2,148,312,370
세니젠 (188260)	2,725	100	3.81	2,620	2,725	2,560	41,960	109,396,780
인텔리안테크 (189300)	48,750	200	.41	49,500	49,500	48,100	108,609	5,314,733,475
씨이랩 (189330)	8,440	140	1.69	8,300	8,525	8,200	72,840	613,266,325
포시에스 (189690)	2,340	-30	-1.27	2,370	2,380	2,340	82,437	194,240,473
서전기전 (189860)	4,290	65	1.54	4,225	4,340	4,225	34,601	147,956,355
흥국에프엔비 (189980)	1,988	14	.71	1,974	1,989	1,964	75,701	149,608,557
나무가 (190510)	13,640	180	1.34	13,560	13,660	13,460	19,797	269,583,650
코리아에셋투자증권 (190650)	7,390	-20	-.27	7,440	7,530	7,290	17,494	129,710,500
육일씨엔에쓰 (191410)	1,910	-32	-1.65	2,000	2,060	1,870	121,968	233,153,134
테고사이언스 (191420)	19,240	-40	-.21	19,480	19,650	19,120	5,193	100,142,665
케이사인 (192250)	12,930	2980	29.95	10,260	12,930	10,040	1,680,480	21,024,627,345
윈하이텍 (192390)	3,070	10	.33	3,060	3,090	3,045	14,547	44,608,882
오늘이엔엠 (192410)	1,278	-21	-1.62	1,299	1,330	1,254	141,329	179,372,081
슈피겐코리아 (192440)	26,450	300	1.15	26,150	26,650	26,150	6,367	167,749,325
링크드 (193250)	553	7	1.28	546	568	543	309,477	170,823,337
데브시스터즈 (194480)	41,600	-900	-2.12	42,100	42,600	41,200	102,134	4,283,192,275
노바렉스 (194700)	18,060	890	5.18	17,260	18,420	17,210	396,299	7,108,869,745
마니커에프앤지 (195500)	3,460	-60	-1.7	3,520	3,520	3,425	140,405	485,924,265
HK이노엔 (195940)	46,900	-50	-.11	47,050	47,200	46,250	290,665	13,614,566,625
에이비프로바이오 (195990)	306	3	.99	303	309	301	1,109,148	338,865,481
알테오젠 (196170)	408,000	15000	3.82	398,500	415,000	395,500	629,894	255,970,084,500
HLB펩 (196300)	9,410	10	.11	9,400	9,600	9,270	35,946	338,877,145
코아시아씨엠 (196450)	723	11	1.54	712	724	712	60,196	43,225,757
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,589	78	5.16	1,511	1,663	1,511	554,979	887,080,911
디지캡 (197140)	2,305	0	0	2,305	2,315	2,285	8,723	20,110,690
엔피디 (198080)	2,495	-5	-.2	2,485	2,525	2,475	70,477	176,791,393
강동씨앤엘 (198440)	1,213	-6	-.49	1,229	1,229	1,205	24,583	29,831,542
한주라이트메탈 (198940)	798	17	2.18	781	803	778	72,815	57,758,705
케이엔알시스템 (199430)	7,290	10	.14	7,280	7,360	7,260	23,148	168,869,510
뱅크웨어글로벌 (199480)	5,180	240	4.86	4,980	5,400	4,855	1,232,248	6,431,896,881
레이저옵텍 (199550)	8,800	530	6.41	8,400	8,920	8,380	373,895	3,262,025,010
바이오인프라 (199730)	5,700	-40	-.7	5,750	5,800	5,680	4,675	26,761,450
툴젠 (199800)	31,000	0	0	31,700	31,700	31,000	13,941	436,908,125
제일일렉트릭 (199820)	9,700	-70	-.72	9,770	9,770	9,600	165,690	1,604,366,835
콜마비앤에이치 (200130)	15,180	-30	-.2	15,070	15,520	14,940	77,499	1,178,201,235
텔콘RF제약 (200230)	4,075	-35	-.85	4,110	4,110	4,035	12,038	49,008,485
아티스트스튜디오 (200350)	18,150	-770	-4.07	19,300	19,300	17,910	273,078	5,014,372,260
에이팩트 (200470)	2,330	90	4.02	2,240	2,330	2,240	228,262	524,471,205
휴메딕스 (200670)	55,400	1400	2.59	54,500	56,100	53,000	153,380	8,390,447,150
에이디테크놀로지 (200710)	18,980	2660	16.3	16,700	19,200	16,420	850,339	15,648,188,990
비씨월드제약 (200780)	4,615	-15	-.32	4,625	4,640	4,600	9,961	46,000,910
미투온 (201490)	2,535	45	1.81	2,710	2,750	2,490	12,596,435	32,615,620,895
에이비온 (203400)	4,780	-330	-6.46	4,900	5,110	4,775	371,981	1,800,487,900
유니온바이오메트릭스 (203450)	3,080	-20	-.65	3,165	3,165	3,015	39,805	121,926,423
드림시큐리티 (203650)	3,835	90	2.4	3,765	4,135	3,710	3,740,853	14,607,029,485
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,700	320	9.47	3,330	4,050	3,320	2,282,886	8,588,139,917
제이앤티씨 (204270)	19,010	960	5.32	18,120	19,500	18,120	602,867	11,481,047,525
티쓰리 (204610)	2,020	24	1.2	2,045	2,085	2,010	648,994	1,332,700,537
글로벌텍스프리 (204620)	6,140	30	.49	6,150	6,380	6,080	1,137,947	7,068,454,165
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,291	6	.47	1,285	1,296	1,273	191,575	245,829,561
엑셈 (205100)	2,235	10	.45	2,225	2,240	2,185	756,147	1,675,658,767
휴마시스 (205470)	1,603	51	3.29	1,540	1,635	1,540	5,274,142	8,472,024,882
넥써쓰 (205500)	3,550	200	5.97	3,445	3,670	3,330	1,647,208	5,755,055,575
베노티앤알 (206400)	1,790	-2	-.11	1,783	1,821	1,760	227,167	404,113,374
덱스터 (206560)	7,550	-130	-1.69	7,790	7,790	7,550	113,587	865,957,830
바디텍메드 (206640)	15,740	60	.38	15,790	15,960	15,610	112,408	1,773,977,575
유바이오로직스 (206650)	13,050	0	0	13,140	13,200	13,000	167,376	2,189,517,330
미스터블루 (207760)	1,902	38	2.04	1,867	1,982	1,859	29,883,215	57,310,863,006
정다운 (208140)	2,720	0	0	2,720	2,740	2,700	192,514	522,854,568
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,925	90	3.17	2,860	3,140	2,840	231,675	702,747,241
셀바스헬스케어 (208370)	5,040	-50	-.98	5,090	5,090	4,965	225,993	1,132,722,901
썸에이지 (208640)	281	1	.36	284	285	278	249,455	69,660,038
포톤 (208710)	2,365	-45	-1.87	2,410	2,415	2,295	108,888	255,479,491
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,000	380	4.99	7,680	8,840	7,610	1,858,892	15,641,362,370
캔버스엔 (210120)	4,690	-65	-1.37	4,780	4,940	4,660	161,682	769,316,330
인카금융서비스 (211050)	11,420	340	3.07	11,080	11,670	11,050	330,555	3,782,018,085
AP위성 (211270)	13,290	-60	-.45	13,430	13,520	13,110	122,622	1,627,582,635
네오오토 (212560)	8,310	90	1.09	8,220	8,340	8,200	17,196	142,274,950
아이에스티이 (212710)	9,860	230	2.39	9,680	9,960	9,680	112,257	1,101,096,315
덕산네오룩스 (213420)	34,850	-450	-1.27	35,200	35,500	34,850	176,324	6,195,362,650
클래시스 (214150)	60,200	2600	4.51	58,000	61,400	57,200	617,497	36,867,874,300
헥토이노베이션 (214180)	14,870	780	5.54	14,090	15,160	14,070	527,882	7,789,123,305
라파스 (214260)	17,870	90	.51	17,820	17,980	17,400	61,636	1,089,888,630
FSN (214270)	2,125	15	.71	2,135	2,145	2,035	178,087	374,170,322
케어젠 (214370)	34,700	-100	-.29	34,800	36,000	34,250	77,892	2,713,329,950
아이쓰리시스템 (214430)	83,500	1700	2.08	84,600	84,700	81,700	56,603	4,682,212,450
파마리서치 (214450)	521,000	1000	.19	526,000	534,000	510,000	88,444	46,113,082,500
더바이오메드 (214610)	6,120	470	8.32	5,770	6,200	5,620	173,113	1,038,395,845
디알텍 (214680)	1,978	-2	-.1	1,980	2,005	1,970	253,359	501,979,446
골프존 (215000)	68,700	1100	1.63	67,500	69,400	67,400	17,689	1,212,920,000
솔디펜스 (215090)	837	-17	-1.99	855	860	822	1,097,202	919,012,320
로보로보 (215100)	4,785	10	.21	4,780	4,930	4,745	227,155	1,084,227,494
메가스터디교육 (215200)	51,600	-400	-.77	51,500	52,600	51,500	21,626	1,126,339,200
우리산업 (215360)	9,720	-20	-.21	9,770	9,820	9,660	27,484	268,145,680
우정바이오 (215380)	1,712	51	3.07	1,661	1,741	1,651	140,639	240,006,277
토박스코리아 (215480)	2,520	15	.6	2,505	2,575	2,505	22,452	56,557,520
신라젠 (215600)	3,350	70	2.13	3,295	3,355	3,265	642,672	2,130,589,943
이노인스트루먼트 (215790)	467	-5	-1.06	474	474	464	54,238	25,394,742
인크로스 (216050)	8,190	90	1.11	8,100	8,190	8,100	34,165	277,751,990
제테마 (216080)	7,160	150	2.14	7,010	7,170	6,960	127,195	903,198,450
제너셈 (217190)	7,200	170	2.42	7,030	7,220	7,030	35,240	252,234,420
넵튠 (217270)	8,290	140	1.72	8,130	8,290	7,990	207,137	1,691,640,780
싸이토젠 (217330)	3,965	-145	-3.53	4,130	4,155	3,935	222,178	892,550,370
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,835	25	1.38	1,812	1,853	1,810	92,165	169,551,191
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,688	-397	-19.04	1,589	1,800	1,540	3,506,746	5,930,689,514
원익피앤이 (217820)	2,715	65	2.45	2,650	2,740	2,635	98,736	265,644,316
미래생명자원 (218150)	3,740	-5	-.13	3,735	3,770	3,720	68,492	255,641,436
RFHIC (218410)	22,050	-400	-1.78	22,450	22,950	21,850	261,217	5,859,504,975
타이거일렉 (219130)	13,410	340	2.6	13,090	13,550	13,010	12,518	166,170,760
링크제니시스 (219420)	5,370	100	1.9	5,300	5,370	5,240	52,216	278,015,150
디와이디 (219550)	621	14	2.31	607	627	603	251,392	154,412,894
한국비티비 (219750)	1,316	-21	-1.57	1,338	1,379	1,305	236,452	312,392,614
퓨쳐켐 (220100)	17,150	490	2.94	16,700	17,280	16,210	180,831	3,040,485,750
핸디소프트 (220180)	2,590	60	2.37	2,550	2,640	2,540	14,293	36,974,735
켐트로스 (220260)	4,715	25	.53	4,720	4,750	4,695	107,229	506,048,327
유투바이오 (221800)	3,250	75	2.36	3,165	3,260	3,155	48,318	155,723,311
하이즈항공 (221840)	1,849	5	.27	1,829	1,857	1,824	8,597	15,738,970
케이디켐 (221980)	11,530	150	1.32	11,400	11,540	11,360	3,163	36,284,990
코스맥스엔비티 (222040)	5,050	105	2.12	4,960	5,130	4,945	81,935	410,579,967
씨아이에스 (222080)	7,110	30	.42	7,090	7,210	7,060	191,291	1,364,380,515
팬젠 (222110)	6,500	-40	-.61	6,560	6,660	6,470	16,908	110,744,650
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	843	-13	-1.52	856	865	842	42,113	35,699,435
심텍 (222800)	23,300	1800	8.37	23,000	24,300	22,650	2,130,040	49,951,673,225
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,825	-35	-.91	3,865	4,070	3,810	376,006	1,473,115,972
드림씨아이에스 (223250)	3,350	120	3.72	3,230	3,390	3,180	230,001	764,352,181
딥마인드 (223310)	2,865	10	.35	2,850	2,910	2,820	42,064	120,670,333
더코디 (224060)	3,300	-20	-.6	3,320	3,395	3,300	9,557	31,968,390
에이텍모빌리티 (224110)	12,020	-150	-1.23	12,170	12,390	11,970	32,402	391,587,790
LK삼양 (225190)	2,780	-100	-3.47	2,885	2,920	2,775	1,239,558	3,480,046,626
제놀루션 (225220)	2,460	10	.41	2,450	2,500	2,440	74,886	184,133,160
케이엠제약 (225430)	628	-1	-.16	629	639	620	208,893	131,489,060
보광산업 (225530)	3,965	-20	-.5	3,995	4,000	3,930	29,840	117,959,195
넥슨게임즈 (225570)	13,720	-10	-.07	13,720	13,800	13,590	150,695	2,067,004,560
패션플랫폼 (225590)	970	-14	-1.42	975	990	940	137,907	131,974,794
신테카바이오 (226330)	8,250	40	.49	8,240	8,380	8,060	181,586	1,497,720,415
본느 (226340)	948	23	2.49	925	950	913	259,814	243,596,217
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,670	80	1.21	6,600	6,750	6,530	213,854	1,419,620,555
한송네오텍 (226440)	59	7	13.46	47	59	42	21,460,076	1,065,106,814
엠디바이스 (226590)	11,400	-200	-1.72	11,600	11,600	11,220	246,695	2,802,553,790
올릭스 (226950)	46,750	-900	-1.89	48,450	48,500	44,600	902,316	41,753,440,500
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,086	40	3.82	1,046	1,086	1,045	212,087	231,147,122
엔투텍 (227950)	387	2	.52	387	388	380	165,133	63,316,008
동양파일 (228340)	2,065	0	0	2,100	2,200	2,055	185,124	394,430,031
레이 (228670)	8,510	140	1.67	8,480	8,640	8,310	70,908	601,944,825
지노믹트리 (228760)	13,010	-110	-.84	13,140	13,220	13,000	62,814	821,079,980
레이언스 (228850)	6,860	40	.59	6,820	6,890	6,810	7,049	48,325,940
젠큐릭스 (229000)	1,786	18	1.02	1,768	1,798	1,768	55,398	98,843,148
에치에프알 (230240)	18,110	-20	-.11	18,130	18,340	17,950	34,209	620,385,025
에코마케팅 (230360)	8,880	-10	-.11	8,900	8,920	8,780	60,498	536,429,605
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,400	590	6.01	9,910	10,480	9,910	821,307	8,388,484,975
라온테크 (232680)	7,950	140	1.79	7,820	7,970	7,800	57,160	452,545,295
아이티센피엔에스 (232830)	2,600	210	8.79	2,390	2,630	2,360	442,768	1,131,533,986
폴라리스세원 (234100)	1,095	30	2.82	1,065	1,096	1,065	118,671	128,609,484
에스트래픽 (234300)	4,135	25	.61	4,115	4,180	4,055	142,435	586,103,008
헥토파이낸셜 (234340)	21,650	0	0	21,100	23,050	20,450	1,212,551	26,392,781,950
녹십자웰빙 (234690)	10,280	370	3.73	9,960	10,320	9,870	207,707	2,094,208,525
자이글 (234920)	4,500	0	0	4,570	4,570	4,410	99,905	447,961,054
메드팩토 (235980)	4,045	-45	-1.1	4,090	4,120	3,960	175,169	711,319,064
슈프리마 (236200)	37,900	400	1.07	37,650	38,150	36,600	85,809	3,218,979,500
엔비티 (236810)	3,085	60	1.98	3,040	3,340	2,995	948,292	2,972,880,965
에스티팜 (237690)	83,700	500	.6	83,300	84,000	82,400	89,924	7,492,204,400
피앤씨테크 (237750)	4,460	80	1.83	4,415	4,480	4,350	26,021	115,163,879
플레이디 (237820)	5,310	0	0	5,310	5,330	5,260	28,758	152,485,530
클리오 (237880)	16,890	90	.54	16,860	16,980	16,610	161,755	2,709,691,720
앤디포스 (238090)	2,160	45	2.13	2,150	2,175	2,100	32,701	69,897,313
얼라인드 (238120)	3,460	200	6.13	3,245	3,520	3,210	157,483	537,263,607
비피도 (238200)	3,340	-30	-.89	3,365	3,545	3,290	27,927	92,853,250
힘스 (238490)	3,465	-15	-.43	3,480	3,480	3,405	14,817	51,141,720
이스트에이드 (239340)	2,520	-5	-.2	2,500	2,575	2,455	398,296	998,884,800
에이치엘사이언스 (239610)	12,510	0	0	12,540	12,590	12,420	1,943	24,323,290
피엔에이치테크 (239890)	5,370	40	.75	5,330	5,380	5,210	22,667	120,308,520
동방메디컬 (240550)	12,890	780	6.44	12,120	13,250	12,010	3,485,494	44,745,843,310
유진테크놀로지 (240600)	4,280	30	.71	4,250	4,355	4,240	12,009	51,240,640
원익IPS (240810)	26,500	2500	10.42	24,150	26,750	24,150	772,615	20,098,981,425
DSC인베스트먼트 (241520)	7,740	440	6.03	7,310	7,840	7,160	2,545,922	19,041,952,745
유니테크노 (241690)	3,075	10	.33	3,060	3,120	3,040	53,872	165,780,570
코스메카코리아 (241710)	55,100	3300	6.37	53,000	55,800	52,100	180,194	9,876,788,400
메카로 (241770)	12,470	680	5.77	11,790	12,700	11,790	43,539	540,405,305
티이엠씨씨엔에스 (241790)	6,330	230	3.77	6,050	6,330	6,050	43,439	270,527,710
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	11,750	-280	-2.33	12,030	12,040	11,590	87,131	1,021,319,950
나무기술 (242040)	1,715	-18	-1.04	1,733	1,750	1,706	177,927	308,019,561
휴온스 (243070)	29,200	-100	-.34	29,300	29,300	28,900	18,503	538,240,075
신흥에스이씨 (243840)	4,070	40	.99	4,045	4,100	4,040	80,659	328,105,105
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,969	0	0	0	0	0	0	0
TS인베스트먼트 (246690)	1,924	7	.37	1,938	1,977	1,880	3,127,490	6,033,506,076
티앤알바이오팹 (246710)	5,430	500	10.14	4,930	5,660	4,900	368,552	1,991,364,895
아스타 (246720)	4,275	-25	-.58	4,290	4,310	4,255	5,458	23,390,465
SCL사이언스 (246960)	8,940	90	1.02	8,850	9,100	8,740	18,224	163,443,490
에코프로비엠 (247540)	94,900	2700	2.93	93,000	96,700	93,000	447,597	42,520,512,000
나노씨엠에스 (247660)	5,770	250	4.53	5,540	5,860	5,540	57,832	331,317,520
보라티알 (250000)	10,370	-80	-.77	10,450	10,450	10,300	14,484	149,969,720
모비스 (250060)	2,560	25	.99	2,535	2,575	2,530	192,340	490,947,782
예선테크 (250930)	530	1	.19	529	535	523	47,997	25,344,884
바이오에프디엔씨 (251120)	17,500	570	3.37	16,930	17,600	16,810	48,967	847,243,510
와이엠티 (251370)	10,560	120	1.15	10,420	10,630	10,370	38,977	410,408,510
브이원텍 (251630)	5,130	150	3.01	5,040	5,240	5,030	114,251	588,949,420
펌텍코리아 (251970)	58,200	1100	1.93	57,600	59,300	55,000	104,521	6,051,085,150
세화피앤씨 (252500)	836	14	1.7	822	840	819	174,077	144,452,898
샘씨엔에스 (252990)	4,895	95	1.98	4,825	4,930	4,825	93,470	456,835,009
스튜디오드래곤 (253450)	55,200	-800	-1.43	55,900	56,000	54,500	218,376	12,012,980,150
네오셈 (253590)	9,790	240	2.51	9,630	9,870	9,600	283,561	2,763,469,665
수젠텍 (253840)	8,260	860	11.62	7,420	8,500	7,420	6,001,579	49,359,140,450
자비스 (254120)	1,514	4	.26	1,510	1,538	1,497	103,126	155,929,674
미래반도체 (254490)	14,830	310	2.13	14,790	14,900	14,580	53,417	788,230,590
SG (255220)	2,255	-15	-.66	2,280	2,280	2,245	351,305	792,515,474
야스 (255440)	6,900	-10	-.14	6,910	7,050	6,800	16,098	111,063,480
한독크린텍 (256150)	6,250	20	.32	6,260	6,260	6,180	11,263	69,949,870
포인트엔지니어링 (256630)	1,170	17	1.47	1,153	1,171	1,153	60,480	70,345,650
한국비엔씨 (256840)	5,420	100	1.88	5,380	5,470	5,280	1,074,435	5,773,162,420
킵스파마 (256940)	15,690	-770	-4.68	16,990	16,990	15,450	521,313	8,314,625,270
피엔티엠에스 (257370)	2,780	-20	-.71	2,800	2,820	2,740	19,465	54,101,402
실리콘투 (257720)	61,800	10000	19.31	52,300	63,350	51,000	5,919,674	346,722,529,450
케일럼 (258610)	1,732	19	1.11	1,713	1,741	1,705	15,122	26,090,102
소프트캠프 (258790)	1,272	-48	-3.64	1,320	1,329	1,268	302,150	388,775,282
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,050	80	1	7,970	8,120	7,940	28,922	232,204,750
알리코제약 (260660)	4,290	-25	-.58	4,315	4,390	4,290	95,944	415,142,940
씨티케이 (260930)	4,565	40	.88	4,525	4,570	4,480	54,151	245,526,755
에스앤디 (260970)	105,800	8200	8.4	98,900	111,700	97,300	160,782	17,029,802,350
덴티스 (261200)	7,270	-10	-.14	7,300	7,300	7,100	84,814	612,658,625
차백신연구소 (261780)	3,285	35	1.08	3,255	3,290	3,220	83,639	272,309,525
에이프로 (262260)	6,100	10	.16	6,090	6,200	6,000	76,113	464,879,440
아이퀘스트 (262840)	2,435	125	5.41	2,345	2,540	2,295	826,924	2,017,645,976
디케이앤디 (263020)	2,965	0	0	2,965	2,985	2,940	83,009	245,965,550
유틸렉스 (263050)	1,391	-4	-.29	1,395	1,400	1,377	92,445	128,118,849
덕우전자 (263600)	4,795	35	.74	4,760	4,810	4,750	30,894	147,929,675
디알젬 (263690)	5,570	90	1.64	5,510	5,570	5,470	21,607	124,394,505
케어랩스 (263700)	3,430	205	6.36	3,230	3,630	3,225	603,264	2,089,195,398
디앤씨미디어 (263720)	18,300	290	1.61	18,630	18,630	18,030	197,359	3,620,740,225
펄어비스 (263750)	38,650	200	.52	38,400	39,150	38,400	183,005	7,097,491,275
유에스티 (263770)	2,075	10	.48	2,090	2,120	2,035	19,413	40,085,650
데이타솔루션 (263800)	4,925	30	.61	4,925	4,940	4,845	72,118	352,832,261
상신전자 (263810)	3,050	-5	-.16	3,055	3,075	2,910	43,061	130,198,761
지니언스 (263860)	20,450	1150	5.96	19,430	21,750	19,340	268,613	5,572,289,350
휴엠앤씨 (263920)	890	-6	-.67	896	902	888	80,938	72,270,613
유비쿼스 (264450)	7,830	0	0	7,810	7,910	7,770	26,042	204,426,400
씨앤지하이테크 (264660)	13,540	320	2.42	13,350	13,640	13,250	68,095	917,179,335
이랜시스 (264850)	4,890	10	.2	4,890	4,940	4,885	104,205	511,216,864
AP시스템 (265520)	17,400	150	.87	17,270	17,520	17,160	116,673	2,025,196,230
영화테크 (265560)	8,060	0	0	8,070	8,120	8,020	17,319	139,590,850
엔에프씨 (265740)	7,960	10	.13	8,000	8,100	7,520	113,855	900,306,015
나인테크 (267320)	3,745	60	1.63	3,685	3,790	3,625	2,676,526	9,941,962,457
배럴 (267790)	4,840	-5	-.1	4,855	4,855	4,720	14,402	68,742,460
매일유업 (267980)	38,400	-100	-.26	38,200	39,000	38,100	10,269	394,901,675
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,278	33	2.65	1,260	1,313	1,242	1,266,716	1,619,903,332
에브리봇 (270660)	16,690	40	.24	16,810	16,810	16,560	63,533	1,057,435,840
뉴트리 (270870)	5,520	-40	-.72	5,520	5,600	5,440	13,873	76,461,765
팸텍 (271830)	1,700	21	1.25	1,679	1,748	1,660	169,286	290,381,882
케이엔제이 (272110)	17,900	520	2.99	17,460	18,220	17,380	42,998	769,865,580
이녹스첨단소재 (272290)	23,550	600	2.61	23,100	23,750	23,100	116,810	2,751,247,625
와이즈버즈 (273060)	1,113	-29	-2.54	1,142	1,143	1,112	565,868	634,273,472
와이엠텍 (273640)	10,180	-50	-.49	10,290	10,320	10,150	9,121	93,086,220
켄코아에어로스페이스 (274090)	13,120	-220	-1.65	13,660	13,720	13,000	268,978	3,561,910,970
이노시뮬레이션 (274400)	4,880	-20	-.41	4,930	5,030	4,805	28,112	136,416,156
에스에스알 (275630)	3,145	20	.64	3,125	3,200	3,100	9,922	31,133,965
스코넥 (276040)	4,450	-100	-2.2	4,550	4,560	4,395	157,458	704,634,870
한울앤제주 (276730)	2,510	-170	-6.34	2,680	2,680	2,490	110,053	281,031,086
린드먼아시아 (277070)	5,370	0	0	5,330	5,390	5,220	38,442	203,885,865
인산가 (277410)	1,284	7	.55	1,279	1,289	1,276	73,052	93,705,824
레인보우로보틱스 (277810)	285,000	3000	1.06	283,500	288,000	281,500	98,237	27,980,569,750
티에스아이 (277880)	5,340	40	.75	5,300	5,390	5,270	37,843	201,439,100
천보 (278280)	39,500	400	1.02	39,400	40,200	39,000	23,695	937,783,300
HLB바이오스텝 (278650)	1,617	14	.87	1,633	1,633	1,580	162,497	261,301,868
미디어젠 (279600)	11,030	40	.36	11,110	11,220	10,960	9,489	104,805,310
레이크머티리얼즈 (281740)	12,470	250	2.05	12,290	12,730	12,270	229,342	2,874,366,715
금양그린파워 (282720)	11,120	170	1.55	11,300	11,490	11,100	194,308	2,190,734,480
코윈테크 (282880)	12,440	70	.57	12,390	12,530	12,370	12,795	159,345,950
카이노스메드 (284620)	1,180	-35	-2.88	1,215	1,234	1,180	26,932	32,321,939
노바텍 (285490)	18,470	200	1.09	18,400	18,690	18,020	95,819	1,760,769,160
진영 (285800)	2,365	15	.64	2,345	2,375	2,340	689,428	1,527,913,394
나노실리칸첨단소재 (286750)	2,485	-65	-2.55	2,530	2,595	2,450	322,081	801,367,760
인투셀 (287840)	37,600	-1100	-2.84	39,100	39,150	37,350	325,071	12,257,576,725
브릿지바이오테라퓨틱스 (288330)	747	0	0	749	754	732	1,262,041	939,879,484
에스퓨얼셀 (288620)	11,590	30	.26	11,590	11,780	10,800	68,819	793,999,120
모아데이타 (288980)	1,293	-5	-.39	1,287	1,300	1,276	172,684	222,777,521
아이스크림에듀 (289010)	2,045	-5	-.24	2,055	2,060	2,035	204,206	417,688,718
SV인베스트먼트 (289080)	1,716	16	.94	1,720	1,730	1,690	431,551	740,263,406
자이언트스텝 (289220)	7,430	80	1.09	7,440	7,560	7,250	90,779	674,156,550
웨이비스 (289930)	10,760	720	7.17	10,430	10,890	10,030	550,604	5,782,657,520
트윔 (290090)	8,090	0	0	8,090	8,260	7,990	7,027	56,520,325
DH오토리드 (290120)	2,910	-35	-1.19	2,945	2,945	2,850	99,283	286,271,839
휴네시온 (290270)	3,660	80	2.23	3,585	3,660	3,580	25,817	93,834,920
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,815	23	1.28	1,800	1,818	1,792	9,070	16,296,677
디케이티 (290550)	6,800	80	1.19	6,810	6,840	6,700	70,945	480,640,060
신시웨이 (290560)	6,610	40	.61	6,570	6,640	6,500	15,797	103,745,325
엘앤씨바이오 (290650)	29,000	500	1.75	28,250	30,050	27,900	425,480	12,372,552,550
네오펙트 (290660)	888	9	1.02	890	895	879	51,741	46,007,573
대보마그네틱 (290670)	19,750	150	.77	19,620	20,050	19,350	218,949	4,317,099,945
소룩스 (290690)	5,460	-80	-1.44	6,400	6,410	5,350	5,273,025	30,839,780,480
푸드나무 (290720)	2,105	-75	-3.44	2,210	2,210	2,105	22,306	47,660,597
액트로 (290740)	5,220	40	.77	5,190	5,320	5,170	2,984	15,560,000
엔피 (291230)	1,776	3	.17	1,799	1,819	1,773	78,971	141,128,109
압타머사이언스 (291650)	1,238	74	6.36	1,170	1,241	1,147	388,293	470,895,643
핀텔 (291810)	2,175	25	1.16	2,150	2,180	2,140	37,875	81,886,790
카카오게임즈 (293490)	16,990	-20	-.12	16,970	17,220	16,710	333,787	5,663,970,280
나우IB (293580)	1,553	-1	-.06	1,555	1,581	1,530	1,533,776	2,383,090,780
압타바이오 (293780)	7,810	30	.39	7,960	7,960	7,740	43,910	344,321,625
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,520	40	.89	4,490	4,730	4,425	40,982	184,682,565
쿠콘 (294570)	32,100	-800	-2.43	32,900	33,200	31,150	473,226	15,106,770,825
서남 (294630)	2,900	-5	-.17	2,905	2,915	2,860	87,681	254,188,763
에이치브이엠 (295310)	24,900	-450	-1.78	25,350	25,450	24,650	97,979	2,447,332,150
이노룰스 (296640)	7,770	150	1.97	7,620	7,800	7,540	23,799	182,926,560
씨에스베어링 (297090)	7,950	400	5.3	7,800	8,370	7,730	1,964,599	15,779,755,735
알로이스 (297570)	948	-1	-.11	940	951	923	39,366	37,127,731
HB솔루션 (297890)	2,520	40	1.61	2,510	2,535	2,485	185,378	464,955,140
에스씨엠생명과학 (298060)	843	20	2.43	821	864	821	53,037	45,638,001
에이비엘바이오 (298380)	79,700	1000	1.27	79,500	82,300	78,200	885,221	70,960,522,900
더네이쳐홀딩스 (298540)	12,610	-390	-3	13,000	13,330	12,450	105,539	1,354,188,355
슈어소프트테크 (298830)	5,390	100	1.89	5,480	5,560	5,360	876,508	4,786,907,815
하나기술 (299030)	23,350	400	1.74	23,150	23,500	22,850	16,439	379,211,450
더블유에스아이 (299170)	1,843	-21	-1.13	1,864	1,875	1,835	87,062	161,293,749
셀리드 (299660)	7,390	540	7.88	6,800	7,670	6,650	3,840,339	27,567,284,505
위지윅스튜디오 (299900)	1,429	-39	-2.66	1,472	1,475	1,423	1,139,482	1,636,272,689
플리토 (300080)	27,850	-450	-1.59	28,150	28,550	27,000	236,934	6,601,287,325
라온피플 (300120)	4,775	25	.53	4,750	5,220	4,690	720,832	3,580,757,025
바이브컴퍼니 (301300)	5,910	310	5.54	5,610	5,930	5,460	154,534	891,185,435
이노메트리 (302430)	8,330	200	2.46	8,150	8,370	8,130	16,980	141,138,240
리메드 (302550)	3,540	140	4.12	3,415	3,595	3,365	211,437	742,813,974
지니틱스 (303030)	1,100	-20	-1.79	1,120	1,120	1,045	676,974	725,539,270
프로티아 (303360)	3,320	95	2.95	3,225	3,325	3,210	76,153	250,971,475
이노뎁 (303530)	6,950	0	0	7,090	7,090	6,830	12,281	85,302,160
동국생명과학 (303810)	9,220	70	.77	9,150	9,230	9,070	77,614	710,984,645
솔트룩스 (304100)	56,000	2800	5.26	52,500	57,000	51,500	1,540,160	84,796,289,800
에스바이오메딕스 (304360)	21,200	50	.24	21,150	21,900	20,950	67,312	1,446,350,450
피플바이오 (304840)	2,570	35	1.38	2,550	2,575	2,530	54,084	138,109,531
마이크로디지탈 (305090)	9,640	490	5.36	9,150	9,660	9,120	148,496	1,408,080,160
에스제이그룹 (306040)	4,300	50	1.18	4,225	4,300	4,190	10,743	45,546,202
네온테크 (306620)	2,455	10	.41	2,500	2,530	2,450	339,779	842,812,616
아이엘 (307180)	2,935	-35	-1.18	2,970	2,995	2,935	53,701	159,267,320
원바이오젠 (307280)	5,730	40	.7	5,690	5,750	5,640	21,418	122,294,730
국전약품 (307750)	3,935	125	3.28	3,845	4,070	3,815	653,408	2,563,964,846
비투엔 (307870)	1,110	100	9.9	1,010	1,110	994	523,093	559,657,543
컴퍼니케이 (307930)	6,430	50	.78	6,470	6,490	6,340	178,084	1,144,835,265
바이젠셀 (308080)	3,100	15	.49	3,120	3,135	3,040	24,498	74,810,975
형지글로벌 (308100)	2,960	-90	-2.95	3,090	3,350	2,960	1,008,156	3,121,187,886
셀비온 (308430)	20,550	670	3.37	20,000	21,450	19,710	352,592	7,271,461,255
오하임앤컴퍼니 (309930)	3,450	80	2.37	3,335	3,450	3,240	94,509	312,117,607
LB인베스트먼트 (309960)	5,650	100	1.8	5,600	5,750	5,540	487,643	2,744,436,495
애니플러스 (310200)	4,315	320	8.01	4,000	4,350	3,950	2,039,542	8,636,071,082
보로노이 (310210)	101,500	2500	2.53	98,900	102,700	97,600	151,444	15,208,256,450
디와이씨 (310870)	1,549	-23	-1.46	1,571	1,571	1,531	93,890	145,345,251
지오엘리먼트 (311320)	6,920	30	.44	6,970	7,000	6,910	18,528	128,704,540
네오크레마 (311390)	6,490	40	.62	6,450	6,490	6,340	18,483	118,347,990
CJ 바이오사이언스 (311690)	10,040	90	.9	9,950	10,080	9,930	20,906	208,907,280
에이에프더블류 (312610)	1,298	10	.78	1,305	1,307	1,260	11,772	15,222,926
캐리 (313760)	4,560	-200	-4.2	4,800	4,935	4,550	82,549	381,427,404
지놈앤컴퍼니 (314130)	2,955	95	3.32	2,900	3,015	2,860	210,273	620,914,195
알피바이오 (314140)	5,890	-10	-.17	5,900	5,900	5,800	11,474	67,074,250
바이오다인 (314930)	16,430	920	5.93	15,690	16,720	15,550	229,924	3,755,099,290
딥노이드 (315640)	6,720	-70	-1.03	6,810	6,810	6,630	109,873	736,492,280
라닉스 (317120)	2,690	100	3.86	2,590	2,790	2,540	335,035	900,872,724
TS트릴리온 (317240)	236	-2	-.84	238	240	235	688,220	162,747,655
덕산테코피아 (317330)	18,410	-10	-.05	18,420	18,870	18,350	94,036	1,746,522,150
캐리소프트 (317530)	5,260	220	4.37	5,040	5,350	4,970	28,939	150,841,735
퀀타매트릭스 (317690)	3,615	85	2.41	3,580	3,635	3,540	40,430	144,883,472
엑스페릭스 (317770)	4,450	0	0	4,470	4,495	4,350	1,360,930	6,021,708,958
에스피시스템스 (317830)	7,550	-10	-.13	7,600	7,600	7,470	60,041	452,225,045
대모 (317850)	7,620	-60	-.78	7,740	7,740	7,610	18,727	143,220,465
엔바이오니아 (317870)	16,220	-300	-1.82	16,600	16,600	16,170	21,027	342,129,100
KBG (318000)	4,660	110	2.42	4,550	4,700	4,550	17,754	82,365,915
팜스빌 (318010)	3,870	5	.13	3,950	3,950	3,830	6,828	26,371,271
포인트모바일 (318020)	4,545	145	3.3	4,410	4,580	4,385	100,012	448,648,650
셀바이오휴먼텍 (318160)	7,370	-10	-.14	7,380	7,640	7,290	69,235	515,910,540
비비씨 (318410)	8,800	30	.34	8,770	8,810	8,610	20,230	176,574,320
현대무벡스 (319400)	4,190	30	.72	4,190	4,265	4,130	311,703	1,312,229,013
피에스케이 (319660)	19,910	460	2.37	19,630	20,100	19,630	293,143	5,840,462,365
한울반도체 (320000)	2,970	-75	-2.46	3,055	3,090	2,945	316,126	946,861,359
프로이천 (321260)	2,205	15	.68	2,190	2,205	2,165	86,220	188,627,120
센서뷰 (321370)	1,250	10	.81	1,240	1,273	1,232	242,164	303,760,302
티움바이오 (321550)	5,920	-390	-6.18	6,310	6,390	5,900	326,544	1,982,734,330
아티스트컴퍼니 (321820)	12,330	-550	-4.27	12,980	13,020	12,220	188,782	2,350,854,035
LS티라유텍 (322180)	5,370	80	1.51	5,310	5,410	5,290	51,751	276,869,580
오로스테크놀로지 (322310)	22,750	1250	5.81	21,650	22,800	21,500	50,931	1,139,866,800
제이엘케이 (322510)	6,500	-50	-.76	6,570	6,640	6,400	66,137	431,612,470
코퍼스코리아 (322780)	1,131	35	3.19	1,111	1,141	1,095	186,271	209,379,566
엠에프엠코리아 (323230)	32	13	68.42	17	44	15	40,044,198	1,148,850,144
태성 (323280)	24,850	850	3.54	24,500	25,700	24,150	371,120	9,283,055,475
다원넥스뷰 (323350)	7,220	230	3.29	6,920	7,240	6,840	115,549	812,274,585
박셀바이오 (323990)	10,120	50	.5	10,270	10,290	10,080	84,450	856,200,680
RF머트리얼즈 (327260)	6,090	-70	-1.14	6,250	6,250	6,070	19,730	120,753,220
루닛 (328130)	48,300	-350	-.72	48,850	49,150	48,000	241,690	11,706,330,500
솔트웨어 (328380)	1,167	36	3.18	1,160	1,182	1,120	317,686	369,471,735
위더스제약 (330350)	8,500	310	3.79	8,390	8,790	8,290	1,634,529	13,967,206,360
스톤브릿지벤처스 (330730)	4,625	5	.11	4,575	4,685	4,575	83,089	384,979,592
네패스아크 (330860)	12,200	390	3.3	11,910	12,350	11,810	37,564	456,720,295
포커스에이아이 (331380)	1,605	5	.31	1,601	1,647	1,590	28,058	45,220,448
밸로프 (331520)	604	0	0	604	609	600	260,632	157,273,943
셀레믹스 (331920)	3,175	45	1.44	3,130	3,190	3,130	8,083	25,591,430
누보 (332290)	1,208	-12	-.98	1,238	1,238	1,200	97,932	118,506,607
아이디피 (332370)	5,000	10	.2	4,920	5,160	4,920	47,604	239,746,635
PS일렉트로닉스 (332570)	3,590	825	29.84	2,800	3,590	2,775	17,775,119	60,269,533,564
모코엠시스 (333050)	1,515	-14	-.92	1,528	1,539	1,470	231,569	347,656,814
일승 (333430)	4,625	-80	-1.7	4,735	4,745	4,625	265,900	1,239,541,933
엔시스 (333620)	7,180	70	.98	7,180	7,180	7,080	16,085	114,778,400
프레스티지바이오로직스 (334970)	3,810	5	.13	3,805	3,830	3,750	72,881	276,270,960
프리시젼바이오 (335810)	2,640	10	.38	2,630	2,690	2,600	49,286	130,301,055
윙스풋 (335870)	2,620	120	4.8	2,575	2,685	2,465	85,175	220,357,650
비올 (335890)	10,820	560	5.46	10,350	10,830	10,300	1,496,074	15,850,168,825
웨이버스 (336060)	1,307	25	1.95	1,292	1,316	1,270	966,849	1,255,189,283
원텍 (336570)	10,480	40	.38	10,380	10,510	10,260	722,046	7,525,530,645
탑런토탈솔루션 (336680)	4,995	-35	-.7	5,070	5,070	4,960	33,524	167,692,440
젝시믹스 (337930)	6,230	0	0	6,230	6,250	6,150	146,772	908,428,290
뷰노 (338220)	20,600	400	1.98	20,500	20,600	18,920	111,733	2,265,041,380
와이바이오로직스 (338840)	9,310	100	1.09	9,300	9,420	9,200	120,662	1,117,458,530
아이비김영 (339950)	2,185	-25	-1.13	2,210	2,245	2,165	205,732	450,197,397
다보링크 (340360)	1,558	-7	-.45	1,566	1,582	1,502	98,822	153,609,163
세림B&G (340440)	1,427	47	3.41	1,400	1,447	1,385	194,894	277,041,678
지씨지놈 (340450)	11,100	600	5.71	14,300	15,180	10,850	30,744,214	396,227,346,770
티앤엘 (340570)	64,400	-900	-1.38	66,200	66,200	63,900	62,780	4,056,818,750
시선AI (340810)	5,580	-290	-4.94	5,600	5,650	5,440	736,474	4,076,500,390
유일에너테크 (340930)	1,479	5	.34	1,490	1,490	1,470	104,693	154,930,932
이노진 (344860)	2,290	-40	-1.72	2,310	2,390	2,250	137,061	313,503,269
센코 (347000)	2,595	10	.39	2,610	2,610	2,570	241,934	626,374,370
스피어 (347700)	9,470	-20	-.21	9,620	9,850	9,250	340,066	3,242,880,930
피엔케이피부임상연구센타 (347740)	3,035	-5	-.16	3,005	3,080	2,995	228,305	693,318,458
핌스 (347770)	1,675	52	3.2	1,623	1,680	1,605	31,574	52,388,510
디앤디파마텍 (347850)	97,400	12000	14.05	92,500	99,700	86,700	1,210,811	114,380,332,850
알체라 (347860)	2,165	-10	-.46	2,175	2,195	2,065	918,434	1,950,756,469
엠투아이 (347890)	5,980	70	1.18	5,910	6,120	5,770	21,985	129,050,665
모비릭스 (348030)	4,560	-110	-2.36	4,670	4,720	4,560	8,892	41,193,026
큐라티스 (348080)	1,133	4	.35	1,130	1,141	1,057	816,336	910,115,929
고바이오랩 (348150)	4,880	25	.51	4,860	4,895	4,820	15,840	77,037,790
넥스틴 (348210)	54,700	1500	2.82	54,000	55,900	53,600	66,558	3,646,688,400
뉴로메카 (348340)	23,850	50	.21	23,650	23,900	23,450	44,503	1,054,005,825
위드텍 (348350)	7,860	30	.38	7,830	7,880	7,800	13,959	109,299,205
엔켐 (348370)	63,000	200	.32	63,200	64,900	62,900	147,773	9,405,452,050
넥사다이내믹스 (351320)	2,325	-80	-3.33	2,405	2,415	2,290	195,988	455,406,030
이삭엔지니어링 (351330)	7,780	-20	-.26	7,800	7,840	7,700	26,576	206,656,955
차이커뮤니케이션 (351870)	7,790	30	.39	7,940	7,940	7,700	21,155	164,294,710
스톰테크 (352090)	3,790	-50	-1.3	3,855	3,870	3,790	132,715	507,753,415
씨앤씨인터내셔널 (352480)	35,750	750	2.14	35,200	35,950	34,950	81,515	2,900,909,675
씨앤투스 (352700)	2,615	0	0	2,605	2,640	2,595	16,523	43,342,618
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,670	80	1.74	4,640	4,725	4,595	31,162	145,790,034
인바이오 (352940)	2,685	-25	-.92	2,710	2,750	2,685	15,054	40,798,850
휴럼 (353190)	722	12	1.69	710	725	709	78,690	56,480,389
오토앤 (353590)	3,690	-15	-.4	3,705	3,715	3,685	9,624	35,539,465
이지바이오 (353810)	5,200	-30	-.57	5,230	5,230	5,150	94,188	488,401,125
엔젠바이오 (354200)	1,931	77	4.15	1,854	1,931	1,854	115,240	217,815,722
알멕 (354320)	24,500	200	.82	24,350	24,700	24,300	20,704	506,360,825
코스텍시스 (355150)	10,650	550	5.45	10,070	10,690	9,810	244,130	2,501,071,215
크라우드웍스 (355390)	9,510	-470	-4.71	10,000	10,000	9,440	381,969	3,671,193,380
에이텀 (355690)	5,270	10	.19	5,320	5,410	5,260	30,432	161,361,785
엑스게이트 (356680)	8,600	130	1.53	8,580	8,650	8,440	428,465	3,667,991,105
티엘비 (356860)	19,290	1150	6.34	18,650	19,420	18,580	331,710	6,324,807,345
싸이버원 (356890)	3,670	80	2.23	3,590	3,730	3,555	331,671	1,217,209,963
에이치피오 (357230)	2,530	-5	-.2	2,530	2,555	2,505	97,613	246,065,115
석경에이티 (357550)	49,400	-100	-.2	50,000	50,200	49,100	6,039	299,197,650
아모센스 (357580)	6,970	-150	-2.11	7,050	7,090	6,820	92,013	640,288,545
솔브레인 (357780)	171,900	3200	1.9	169,100	172,800	169,100	26,108	4,478,542,300
SKAI (357880)	2,485	-25	-1	2,520	2,535	2,450	773,943	1,928,117,302
지아이이노베이션 (358570)	21,400	600	2.88	20,400	22,000	19,750	1,181,922	25,350,984,360
씨엔알리서치 (359090)	1,050	15	1.45	1,035	1,053	1,029	69,575	72,416,281
탑머티리얼 (360070)	24,950	400	1.63	24,800	25,400	24,700	14,851	370,742,600
코셈 (360350)	8,050	-120	-1.47	8,270	8,270	8,040	17,634	142,512,340
제노코 (361390)	19,920	720	3.75	19,190	19,950	18,990	49,137	958,235,370
알비더블유 (361570)	2,645	-10	-.38	2,655	2,670	2,625	49,057	129,977,045
삼영에스앤씨 (361670)	4,590	215	4.91	4,380	4,630	4,380	14,735	67,170,000
청담글로벌 (362320)	6,240	90	1.46	6,180	6,240	6,140	61,718	382,789,580
드림인사이트 (362990)	2,240	15	.67	2,225	2,260	2,225	57,533	128,768,543
진시스템 (363250)	9,430	70	.75	9,360	9,630	9,230	30,954	293,385,480
모비데이즈 (363260)	1,773	8	.45	1,777	1,785	1,747	189,879	335,044,368
에이아이코리아 (364950)	10,370	-30	-.29	10,500	10,620	10,350	193,757	2,023,936,970
큐라클 (365270)	5,430	370	7.31	5,070	5,500	4,920	348,721	1,833,912,250
에스와이스틸텍 (365330)	5,560	20	.36	5,560	5,590	5,500	146,381	811,433,855
성일하이텍 (365340)	33,600	600	1.82	33,000	33,950	32,850	18,120	608,397,625
하이딥 (365590)	640	5	.79	630	646	630	128,903	82,059,567
브이씨 (365900)	3,690	85	2.36	3,760	3,760	3,605	3,187	11,654,550
공구우먼 (366030)	4,165	-10	-.24	4,165	4,200	4,125	75,939	316,065,439
플래티어 (367000)	4,445	10	.23	4,415	4,500	4,405	8,457	37,516,498
아이씨에이치 (368600)	2,755	40	1.47	2,730	2,760	2,720	17,184	47,103,434
파이버프로 (368770)	6,810	0	0	6,930	7,000	6,790	159,673	1,093,786,120
오에스피 (368970)	2,945	-15	-.51	2,960	2,980	2,900	22,377	65,649,589
블리츠웨이엔터테인먼트 (369370)	1,469	-11	-.74	1,500	1,500	1,450	69,158	101,006,040
퓨런티어 (370090)	19,160	1370	7.7	18,650	19,490	18,260	482,844	9,156,501,435
풍원정밀 (371950)	10,360	280	2.78	10,190	10,380	10,000	8,881	90,704,120
윤성에프앤씨 (372170)	28,850	200	.7	28,700	29,500	28,700	16,878	488,863,100
큐로셀 (372320)	30,700	1950	6.78	29,200	31,900	28,900	155,612	4,781,193,100
아이티아이즈 (372800)	7,240	330	4.78	6,850	7,800	6,580	366,941	2,687,822,615
엑셀세라퓨틱스 (373110)	3,415	75	2.25	3,340	3,450	3,335	95,007	321,410,550
데이원컴퍼니 (373160)	6,690	-80	-1.18	6,760	6,820	6,660	48,484	325,421,110
엠아이큐브솔루션 (373170)	9,130	340	3.87	9,050	9,540	8,690	63,915	585,839,140
엑스플러스 (373200)	660	7	1.07	653	673	640	222,652	144,552,901
피코그램 (376180)	2,845	60	2.15	2,785	2,865	2,780	137,637	390,549,045
에이치이엠파마 (376270)	21,850	-100	-.46	21,800	22,300	21,650	19,540	428,872,050
씨유테크 (376290)	3,520	110	3.23	3,380	3,550	3,250	69,302	236,472,680
디어유 (376300)	53,800	-2600	-4.61	56,500	57,200	53,300	391,773	21,326,059,100
로킷헬스케어 (376900)	17,090	-140	-.81	16,980	18,780	16,720	4,263,040	75,600,566,715
노을 (376930)	2,495	10	.4	2,500	2,560	2,445	773,353	1,920,980,283
원티드랩 (376980)	5,620	-190	-3.27	5,810	5,850	5,610	261,084	1,477,583,335
비트맥스 (377030)	4,450	65	1.48	4,415	4,490	4,155	949,532	4,150,569,209
프롬바이오 (377220)	2,315	55	2.43	2,300	2,355	2,265	901,860	2,087,557,260
이지트로닉스 (377330)	4,870	70	1.46	4,800	4,890	4,755	12,435	60,230,855
리파인 (377450)	13,050	-10	-.08	13,210	13,210	13,030	32,696	428,394,885
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	26,000	-100	-.38	26,250	26,650	25,200	632,371	16,425,768,475
필에너지 (378340)	13,440	140	1.05	13,390	13,540	13,340	45,624	612,088,895
샤페론 (378800)	3,455	-85	-2.4	3,545	3,605	3,425	981,886	3,428,390,233
옵티코어 (380540)	1,801	-33	-1.8	1,820	1,883	1,801	217,445	399,064,623
제닉스 (381620)	7,450	0	0	7,480	7,490	7,390	39,624	294,685,720
온코크로스 (382150)	13,660	60	.44	13,820	14,060	13,530	769,325	10,573,251,895
지아이텍 (382480)	2,180	0	0	2,200	2,205	2,165	82,708	180,086,270
지앤비에스 에코 (382800)	3,965	60	1.54	3,900	4,035	3,900	79,088	314,639,895
원준 (382840)	9,260	160	1.76	9,200	9,470	9,120	87,697	813,902,190
범한퓨얼셀 (382900)	17,260	-20	-.12	17,360	17,470	17,090	45,019	777,433,500
에코프로에이치엔 (383310)	24,500	150	.62	24,550	25,000	24,400	74,235	1,826,659,525
디티앤씨알오 (383930)	4,300	-180	-4.02	4,485	4,500	4,250	310,474	1,343,217,894
코어라인소프트 (384470)	6,580	-80	-1.2	6,780	6,790	6,555	172,517	1,147,495,985
파인메딕스 (387570)	8,120	-30	-.37	8,150	8,200	8,100	59,718	485,603,270
지투파워 (388050)	9,660	440	4.77	9,270	9,660	9,090	844,677	8,017,392,095
유일로보틱스 (388720)	76,800	500	.66	76,500	77,800	76,100	52,603	4,045,605,300
라이콤 (388790)	2,760	325	13.35	2,460	3,030	2,455	10,515,149	30,034,135,094
파로스아이바이오 (388870)	6,990	30	.43	6,970	7,040	6,910	22,545	157,303,905
자람테크놀로지 (389020)	42,500	1000	2.41	42,200	43,000	41,900	24,962	1,060,710,925
지니너스 (389030)	2,490	135	5.73	2,355	2,540	2,330	434,192	1,072,325,521
포바이포 (389140)	19,340	-250	-1.28	19,340	19,830	18,860	851,370	16,451,596,120
대명에너지 (389260)	30,950	2350	8.22	31,200	34,800	30,000	2,071,879	67,176,029,175
인벤티지랩 (389470)	44,650	4000	9.84	40,950	45,600	40,400	673,570	28,890,522,650
에스비비테크 (389500)	21,300	50	.24	21,250	21,600	21,050	41,209	877,390,850
넥스트바이오메디컬 (389650)	48,700	4900	11.19	44,650	48,900	44,300	220,980	10,415,922,600
유디엠텍 (389680)	697	7	1.01	690	700	676	204,037	141,768,846
코닉오토메이션 (391710)	1,682	11	.66	1,715	1,715	1,659	27,224	45,682,873
토마토시스템 (393210)	7,170	0	0	7,300	7,300	7,120	322,194	2,315,967,445
더블유씨피 (393890)	7,730	60	.78	7,730	7,900	7,720	227,896	1,775,444,615
대진첨단소재 (393970)	10,230	-30	-.29	10,360	10,460	10,200	138,341	1,422,664,440
오픈엣지테크놀로지 (394280)	14,030	230	1.67	13,900	14,130	13,700	108,698	1,520,872,490
쓰리빌리언 (394800)	7,000	-90	-1.27	7,280	7,290	7,000	504,019	3,601,767,575
넥스트칩 (396270)	7,700	570	7.99	7,200	7,730	7,200	278,147	2,103,140,070
세아메카닉스 (396300)	2,560	50	1.99	2,520	2,560	2,500	255,169	645,800,830
워트 (396470)	8,180	100	1.24	8,110	8,260	8,110	67,412	553,537,190
에이프릴바이오 (397030)	18,100	570	3.25	17,720	18,300	17,610	236,988	4,272,834,800
에스지헬스케어 (398120)	3,905	-45	-1.14	3,900	4,140	3,740	209,125	822,369,785
가온칩스 (399720)	45,900	2150	4.91	44,900	47,150	44,000	154,881	7,069,821,575
코난테크놀로지 (402030)	42,100	2300	5.78	38,800	44,500	38,300	624,260	25,597,475,175
그린리소스 (402490)	14,280	260	1.85	14,150	14,380	14,150	25,440	363,600,130
우듬지팜 (403490)	2,065	-95	-4.4	2,130	2,155	2,060	5,698,094	11,991,582,900
HPSP (403870)	27,700	3550	14.7	24,400	27,700	24,400	2,000,565	53,129,803,100
플라즈맵 (405000)	9,500	110	1.17	9,700	9,700	9,340	5,935	56,258,760
큐알티 (405100)	13,540	280	2.11	13,260	13,650	13,260	44,544	601,586,340
나라셀라 (405920)	2,550	50	2	2,540	2,550	2,500	8,365	21,163,325
뷰티스킨 (406820)	13,180	-20	-.15	13,150	13,200	13,090	6,122	80,450,310
꿈비 (407400)	8,130	-180	-2.17	8,320	8,460	8,090	536,365	4,403,225,840
스튜디오미르 (408900)	3,390	-10	-.29	3,400	3,455	3,350	526,408	1,783,357,583
메쎄이상 (408920)	2,300	-5	-.22	2,305	2,320	2,240	62,367	142,016,878
샌즈랩 (411080)	9,040	280	3.2	8,830	9,400	8,730	1,692,105	15,520,273,085
레이저쎌 (412350)	3,490	30	.87	3,490	3,695	3,450	232,555	824,671,534
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,080	110	1.38	7,980	8,150	7,960	93,064	749,281,890
씨피시스템 (413630)	1,302	4	.31	1,314	1,330	1,299	195,954	256,213,185
비아이매트릭스 (413640)	15,630	10	.06	15,510	15,700	15,220	127,355	1,966,129,740
스튜디오삼익 (415380)	8,470	160	1.93	8,390	8,490	8,320	10,991	92,745,065
신성에스티 (416180)	32,700	100	.31	32,600	33,450	32,500	22,666	743,061,100
나노팀 (417010)	5,930	80	1.37	5,850	5,960	5,830	23,502	138,382,605
핑거스토리 (417180)	2,935	-10	-.34	2,950	3,020	2,855	2,079,497	6,119,160,124
LS머트리얼즈 (417200)	11,120	-60	-.54	11,200	11,320	11,050	223,222	2,497,311,235
제이아이테크 (417500)	3,680	100	2.79	3,560	3,685	3,560	209,110	759,818,982
트루엔 (417790)	9,760	110	1.14	9,650	9,770	9,580	44,402	431,655,970
저스템 (417840)	10,260	570	5.88	9,890	10,360	9,810	173,478	1,765,359,370
오브젠 (417860)	16,120	3720	30	14,280	16,120	13,390	337,990	5,250,215,025
모델솔루션 (417970)	11,240	0	0	11,240	11,360	11,120	7,347	82,453,610
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,630	-10	-.27	3,645	3,685	3,540	111,576	404,736,194
KT밀리의서재 (418470)	17,700	-120	-.67	17,930	18,350	17,650	89,375	1,594,001,380
제이오 (418550)	9,060	70	.78	8,950	9,190	8,950	88,666	802,332,080
E8 (418620)	4,190	70	1.7	4,085	4,240	4,080	77,172	320,053,668
삼기에너지솔루션즈 (419050)	1,755	20	1.15	1,720	1,769	1,720	157,652	275,550,027
엔젯 (419080)	7,560	70	.93	7,490	7,690	7,440	28,248	212,593,230
산돌 (419120)	8,240	140	1.73	8,150	8,400	7,900	77,906	632,327,175
SAMG엔터 (419530)	71,500	-4200	-5.55	76,100	76,700	70,300	379,165	27,444,620,750
비스토스 (419540)	1,643	-3	-.18	1,654	1,654	1,631	87,859	143,918,473
제이투케이바이오 (420570)	11,070	90	.82	11,000	11,180	10,830	56,109	617,937,480
기가비스 (420770)	28,350	800	2.9	27,350	28,700	27,350	29,332	832,370,350
벨로크 (424760)	914	-16	-1.72	930	939	913	70,832	65,158,447
이뮨온시아 (424870)	5,950	40	.68	5,900	6,010	5,680	1,138,052	6,655,386,045
스마트레이더시스템 (424960)	9,620	90	.94	9,690	9,890	9,540	224,466	2,180,195,165
마이크로투나노 (424980)	9,380	400	4.45	9,080	9,410	8,900	50,466	466,564,590
티이엠씨 (425040)	6,790	210	3.19	6,540	6,880	6,540	137,871	937,816,015
티에프이 (425420)	25,250	250	1	25,150	25,850	24,500	63,042	1,590,330,400
시지트로닉스 (429270)	5,540	160	2.97	5,490	5,550	5,400	43,799	240,515,445
신영스팩8호 (430220)	2,245	10	.45	2,235	2,320	2,210	241,609	546,981,690
한싹 (430690)	5,680	120	2.16	5,650	5,790	5,540	489,794	2,796,851,260
케이쓰리아이 (431190)	5,460	-70	-1.27	5,570	5,600	5,400	130,093	711,130,830
와이랩 (432430)	6,140	-50	-.81	6,200	6,280	6,100	255,459	1,577,136,435
케이엔에스 (432470)	10,350	50	.49	10,280	10,500	10,260	8,218	85,177,080
퀄리타스반도체 (432720)	15,390	540	3.64	15,200	15,420	15,000	176,896	2,695,714,285
엠에프씨 (432980)	4,170	-60	-1.42	4,230	4,245	4,165	36,869	154,057,240
모니터랩 (434480)	4,685	140	3.08	4,650	4,845	4,570	585,384	2,758,447,469
에르코스 (435570)	19,440	-170	-.87	19,510	19,760	18,830	439,112	8,528,639,730
삼현 (437730)	14,010	-220	-1.55	14,390	14,390	14,000	187,002	2,639,110,650
버넥트 (438700)	5,020	20	.4	5,030	5,120	4,975	134,691	680,375,764
마녀공장 (439090)	18,500	150	.82	18,470	18,630	18,200	123,185	2,271,651,170
엔에이치스팩26호 (439410)	2,150	0	0	2,150	2,150	2,145	29,361	63,002,580
블루엠텍 (439580)	5,530	90	1.65	5,650	5,660	5,510	813,648	4,541,285,985
파두 (440110)	11,160	500	4.69	10,710	11,170	10,680	134,000	1,464,459,340
HB인베스트먼트 (440290)	2,060	-10	-.48	2,130	2,130	2,040	135,154	279,375,106
오픈놀 (440320)	5,710	-60	-1.04	5,730	5,810	5,660	115,962	662,747,270
교보13호스팩 (440790)	2,145	0	0	2,145	2,145	2,135	158,921	340,175,935
엔에이치스팩27호 (440820)	2,140	0	0	2,140	2,140	2,135	28,239	60,405,517
파인엠텍 (441270)	5,390	-10	-.19	5,390	5,480	5,350	66,970	363,531,785
유진스팩9호 (442130)	2,140	-5	-.23	2,145	2,145	2,135	77,862	166,683,252
대신밸런스제14호스팩 (442310)	2,140	-5	-.23	2,145	2,145	2,135	76,257	162,957,942
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,340	0	0	10,340	10,350	10,330	31,661	327,375,470
레뷰코퍼레이션 (443250)	11,900	30	.25	11,940	11,940	11,510	35,141	414,719,820
에스피소프트 (443670)	7,330	-50	-.68	7,400	7,400	7,260	72,233	529,974,435
심플랫폼 (444530)	12,780	30	.24	12,850	13,060	12,630	151,106	1,939,872,785
유안타제11호스팩 (444920)	2,070	0	0	2,060	2,070	2,055	3,437	7,081,660
에이직랜드 (445090)	31,900	900	2.9	32,300	32,400	31,450	83,962	2,679,719,500
퓨릿 (445180)	6,020	110	1.86	6,000	6,070	5,930	46,594	279,887,735
비엔케이제1호스팩 (445360)	2,135	0	0	2,130	2,135	2,130	26,402	56,236,340
큐리옥스바이오시스템즈 (445680)	33,250	1150	3.58	31,850	33,550	31,550	148,849	4,851,284,575
신영스팩9호 (445970)	2,165	-15	-.69	2,180	2,180	2,155	12,542	27,090,285
유안타제12호스팩 (446150)	2,200	0	0	2,195	2,205	2,190	25,568	56,162,228
미래에셋비전스팩2호 (446190)	2,420	0	0	2,475	2,475	2,370	57,277	137,317,225
메가터치 (446540)	4,145	65	1.59	4,095	4,210	4,075	278,430	1,153,306,852
하나26호스팩 (446750)	2,120	0	0	2,130	2,130	2,105	2,731	5,769,880
키움제8호스팩 (446840)	2,165	40	1.88	2,110	2,165	2,100	74,846	159,206,480
에코아이 (448280)	12,270	220	1.83	12,490	13,500	12,050	1,923,444	24,712,996,515
하나27호스팩 (448370)	2,125	-5	-.23	2,120	2,130	2,120	6,074	12,893,930
코츠테크놀로지 (448710)	19,140	190	1	19,240	19,530	18,930	124,714	2,389,829,390
삼성스팩8호 (448740)	10,410	10	.1	10,400	10,420	10,400	14,455	150,499,445
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	16,740	680	4.23	16,360	17,450	16,030	1,067,153	17,931,078,845
유안타제13호스팩 (449020)	2,085	0	0	2,080	2,095	2,080	10,461	21,761,153
하이제8호스팩 (450050)	2,085	0	0	2,085	2,090	2,075	5,602	11,654,875
하스 (450330)	8,730	160	1.87	8,580	8,790	8,550	38,460	334,722,160
인스웨이브 (450520)	4,385	-15	-.34	4,370	4,470	4,335	106,888	471,421,240
유안타제14호스팩 (450940)	2,075	-5	-.24	2,075	2,075	2,065	3,005	6,215,495
아스테라시스 (450950)	11,960	360	3.1	11,600	12,170	11,600	356,244	4,233,480,895
아이엠티 (451220)	9,960	90	.91	10,100	11,100	9,510	736,725	7,563,912,065
삐아 (451250)	11,630	120	1.04	11,660	11,770	11,510	225,839	2,630,134,795
엔에이치스팩29호 (451700)	2,070	5	.24	2,065	2,070	2,050	74,012	152,784,755
컨텍 (451760)	9,330	-70	-.74	9,590	9,590	9,240	50,391	469,859,650
제이엔비 (452160)	5,690	60	1.07	5,610	5,690	5,590	21,409	120,948,360
한빛레이저 (452190)	5,560	90	1.65	5,470	5,615	5,460	807,482	4,480,036,905
민테크 (452200)	4,005	65	1.65	3,925	4,080	3,925	32,434	129,251,160
한선엔지니어링 (452280)	7,450	-40	-.53	7,650	7,670	7,390	62,452	468,897,180
캡스톤파트너스 (452300)	3,670	70	1.94	3,570	3,675	3,530	439,900	1,595,717,144
이닉스 (452400)	8,530	130	1.55	8,400	8,570	8,400	6,919	58,778,525
사피엔반도체 (452430)	23,000	1100	5.02	22,100	23,150	21,700	137,717	3,114,023,675
피아이이 (452450)	8,390	-110	-1.29	8,500	8,725	8,390	669,144	5,688,771,690
상상인제4호스팩 (452670)	2,050	5	.24	2,040	2,055	2,040	22,057	45,175,659
신한제11호스팩 (452980)	2,035	0	0	2,035	2,040	2,030	66,797	136,041,772
그리드위즈 (453450)	21,750	-450	-2.03	22,450	22,750	21,650	95,533	2,109,394,050
에이에스텍 (453860)	20,850	750	3.73	20,100	20,900	19,990	39,881	817,223,845
하나29호스팩 (454640)	2,105	-5	-.24	2,110	2,110	2,090	14,961	31,399,765
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,140	-5	-.23	2,145	2,150	2,140	8,514	18,246,705
한화플러스제4호스팩 (455310)	2,070	5	.24	2,065	2,075	2,060	117,639	242,939,342
엔젤로보틱스 (455900)	24,050	50	.21	24,050	24,100	23,650	46,049	1,098,494,925
에스케이증권제9호스팩 (455910)	2,075	0	0	2,070	2,075	2,065	29,784	61,680,810
아이씨티케이 (456010)	17,170	180	1.06	17,100	17,310	16,740	657,381	11,220,856,035
이엔셀 (456070)	13,200	-10	-.08	13,230	13,340	13,190	36,181	479,021,100
교보14호스팩 (456490)	2,190	-10	-.45	2,190	2,195	2,170	9,536	20,865,340
한켐 (457370)	8,520	100	1.19	8,420	8,590	8,370	72,676	619,330,715
우진엔텍 (457550)	20,700	350	1.72	20,400	21,200	20,150	280,161	5,845,484,775
벡트 (457600)	3,620	-10	-.28	3,600	3,705	3,555	176,929	638,161,250
대신밸런스제16호스팩 (457630)	2,135	5	.23	2,130	2,135	2,125	5,781	12,320,435
에스케이증권제10호스팩 (457940)	2,090	0	0	2,085	2,090	2,075	3,103	6,461,647
한국제12호스팩 (458610)	2,180	0	0	2,190	2,190	2,165	928	2,012,370
성우 (458650)	11,880	80	.68	11,900	12,010	11,760	48,079	573,311,490
씨어스테크놀로지 (458870)	19,450	1310	7.22	18,420	19,620	18,110	127,502	2,439,767,915
위츠 (459100)	6,950	130	1.91	6,910	7,070	6,870	61,879	429,758,075
나우로보틱스 (459510)	24,400	-800	-3.17	25,250	25,350	24,150	515,784	12,656,490,100
아이빔테크놀로지 (460470)	3,675	100	2.8	3,575	3,675	3,570	92,324	334,478,940
에스엠씨지 (460870)	6,450	70	1.1	6,350	6,610	6,180	565,750	3,636,689,915
현대힘스 (460930)	19,580	-40	-.2	19,830	19,850	19,360	242,539	4,745,366,870
피앤에스미캐닉스 (460940)	13,600	30	.22	13,580	13,710	13,430	45,461	617,585,235
아이엠비디엑스 (461030)	9,370	170	1.85	9,200	9,600	9,120	84,746	797,215,280
아이스크림미디어 (461300)	19,730	1080	5.79	18,620	19,830	18,620	101,827	1,970,351,255
에이치엠씨제6호스팩 (462020)	2,055	0	0	2,055	2,055	2,045	5,800	11,891,470
이노스페이스 (462350)	18,050	90	.5	18,000	18,050	17,800	32,499	583,453,030
라메디텍 (462510)	8,450	30	.36	8,500	8,610	8,430	52,317	445,355,255
더즌 (462860)	3,630	300	9.01	3,430	3,960	3,270	48,945,669	179,172,850,532
아이지넷 (462980)	3,140	20	.64	3,125	3,180	3,115	77,855	244,380,410
모티브링크 (463480)	10,960	-150	-1.35	11,100	11,100	10,780	218,351	2,385,452,570
에스오에스랩 (464080)	13,050	1040	8.66	12,480	13,190	12,300	1,148,782	14,734,145,990
티디에스팜 (464280)	11,700	-70	-.59	11,780	11,830	11,600	19,392	227,376,090
한국제13호스팩 (464440)	2,155	-15	-.69	2,170	2,170	2,155	1,034	2,229,335
아이언디바이스 (464500)	3,965	0	0	3,975	4,025	3,900	616,298	2,446,571,937
닷밀 (464580)	7,000	180	2.64	6,850	7,230	6,830	404,939	2,857,175,480
KB제27호스팩 (464680)	2,040	5	.25	2,030	2,040	2,030	23,434	47,716,675
교보15호스팩 (465320)	2,175	10	.46	2,165	2,180	2,160	4,162	9,046,490
인스피언 (465480)	7,160	40	.56	7,050	7,280	7,020	88,304	632,792,050
클로봇 (466100)	17,890	-50	-.28	18,030	18,030	17,800	294,609	5,263,214,080
사이냅소프트 (466410)	13,230	-60	-.45	13,250	13,500	13,130	26,255	348,136,030
엔에이치스팩30호 (466910)	2,040	-10	-.49	2,040	2,045	2,035	10,006	20,398,876
IBKS제23호스팩 (467930)	2,195	5	.23	2,215	2,215	2,180	14,438	31,607,475
삼성스팩9호 (468510)	2,035	0	0	0	0	0	0	0
유진스팩10호 (468760)	2,120	-15	-.7	2,125	2,130	2,115	33,146	70,347,470
IBKS제24호스팩 (469480)	2,165	20	.93	2,150	2,165	2,150	4,825	10,400,440
아이비젼웍스 (469750)	886	4	.45	883	895	883	44,745	39,761,015
하나30호스팩 (469880)	2,070	-10	-.48	2,070	2,075	2,060	10,296	21,292,650
하나31호스팩 (469900)	2,085	5	.24	2,080	2,085	2,065	6,396	13,259,570
대신밸런스제17호스팩 (471050)	2,200	0	0	2,180	2,200	2,180	5,816	12,687,205
셀로맥스사이언스 (471820)	5,030	80	1.62	4,995	5,050	4,920	9,620	47,899,705
신영스팩10호 (472220)	2,160	-10	-.46	2,165	2,170	2,155	6,569	14,198,565
에스케이증권제11호스팩 (472230)	2,050	-10	-.49	2,060	2,060	2,050	8,954	18,399,140
폰드그룹 (472850)	9,740	1550	18.93	8,300	10,440	8,300	1,749,838	16,889,037,570
에스케이증권제12호스팩 (473000)	2,095	5	.24	2,085	2,095	2,080	4,784	9,976,755
유안타제15호스팩 (473050)	2,005	-10	-.5	2,010	2,015	2,000	42,649	85,518,840
비엔케이제2호스팩 (473370)	2,035	-5	-.25	2,020	2,040	2,020	3,823	7,725,930
에스케이증권제13호스팩 (473950)	2,060	-10	-.48	2,060	2,065	2,055	6,996	14,414,285
노머스 (473980)	29,750	-2600	-8.04	32,750	32,750	29,750	403,101	12,383,997,525
루미르 (474170)	8,100	-70	-.86	8,190	8,210	8,060	61,073	494,733,125
유안타제16호스팩 (474490)	2,030	0	0	2,020	2,030	2,020	12,853	26,021,395
RF시스템즈 (474610)	4,645	-50	-1.06	4,705	4,710	4,595	178,165	826,989,131
링크솔루션 (474650)	22,900	-3350	-12.76	25,350	25,750	22,650	1,881,971	45,082,388,250
신한제12호스팩 (474660)	2,135	-15	-.7	2,145	2,145	2,120	5,107	10,855,575
신한제13호스팩 (474930)	2,175	-5	-.23	2,170	2,180	2,160	139	301,360
하나32호스팩 (475240)	2,165	0	0	2,165	2,165	2,145	920	1,986,590
하나33호스팩 (475250)	2,165	0	0	2,140	2,165	2,140	2,089	4,508,690
씨메스 (475400)	24,150	400	1.68	23,750	24,150	23,650	57,328	1,369,613,950
키스트론 (475430)	7,960	0	0	8,230	8,430	7,920	1,961,983	15,976,944,055
미트박스 (475460)	12,980	150	1.17	12,850	13,000	12,630	114,338	1,464,996,400
에이럭스 (475580)	12,220	580	4.98	12,780	13,450	12,120	1,843,306	23,634,831,970
에스켐 (475660)	5,120	0	0	5,150	5,200	5,120	9,361	48,340,490
오름테라퓨틱 (475830)	18,340	700	3.97	17,770	18,410	17,450	328,763	5,922,631,425
토모큐브 (475960)	26,050	100	.39	26,350	26,850	25,500	276,968	7,211,025,300
오가노이드사이언스 (476040)	36,500	650	1.81	35,550	38,800	34,800	985,504	36,542,023,250
온코닉테라퓨틱스 (476060)	23,600	1700	7.76	22,350	24,450	21,750	1,253,106	29,242,954,125
M83 (476080)	14,600	50	.34	14,370	14,800	14,120	166,671	2,414,460,750
KB제28호스팩 (476470)	2,065	30	1.47	2,045	2,100	2,040	85,768	178,007,629
에이치엠씨제7호스팩 (477340)	2,005	0	0	2,005	2,005	2,000	12,587	25,225,265
미래에셋비전스팩4호 (477380)	2,060	-5	-.24	2,055	2,060	2,050	6,503	13,341,138
미래에셋비전스팩5호 (477470)	2,140	5	.23	2,135	2,140	2,130	7,016	14,974,295
DB금융스팩12호 (477760)	2,125	5	.24	2,120	2,125	2,120	5,486	11,633,035
이베스트스팩6호 (478110)	2,020	0	0	2,020	2,025	2,010	13,114	26,474,320
KB제29호스팩 (478390)	2,100	-15	-.71	2,120	2,120	2,095	31,447	66,403,320
미래에셋비전스팩6호 (478440)	2,060	0	0	2,055	2,060	2,015	46,570	94,692,477
블랙야크아이앤씨 (478560)	3,825	-55	-1.42	3,880	3,880	3,805	38,596	147,939,585
대신밸런스제18호스팩 (478780)	2,190	45	2.1	2,135	2,190	2,135	38,809	83,870,900
한국제15호스팩 (479880)	2,125	-20	-.93	2,135	2,140	2,105	68,559	145,283,213
위너스 (479960)	15,380	100	.65	15,330	15,550	15,330	58,063	894,809,895
에이유브랜즈 (481070)	21,850	-450	-2.02	22,250	22,950	21,200	191,847	4,233,398,200
엔에이치스팩31호 (481890)	2,045	0	0	2,040	2,045	2,035	13,876	28,263,275
교보16호스팩 (482520)	2,055	0	0	2,050	2,055	2,045	3,232	6,626,675
삼양엔씨켐 (482630)	19,370	260	1.36	19,160	19,500	19,120	177,902	3,441,333,360
미래에셋비전스팩7호 (482680)	2,010	10	.5	2,005	2,010	2,000	33,611	67,381,146
대신밸런스제19호스팩 (482690)	2,120	0	0	2,110	2,130	2,110	14,324	30,367,626
하나34호스팩 (484130)	2,105	0	0	2,100	2,105	2,090	4,828	10,127,175
티엑스알로보틱스 (484810)	16,530	-90	-.54	16,670	16,750	16,420	129,578	2,146,623,255
KB제30호스팩 (486630)	2,120	5	.24	2,105	2,120	2,105	9,012	19,057,115
신한제14호스팩 (487360)	2,075	5	.24	2,075	2,075	2,060	3,752	7,782,660
키움제10호스팩 (487720)	2,140	-5	-.23	2,135	2,140	2,135	1,319	2,821,915
신한제15호스팩 (487830)	2,080	0	0	2,070	2,080	2,065	3,268	6,786,880
유진스팩11호 (488060)	2,070	0	0	2,060	2,070	2,060	2,071	4,285,915
교보17호스팩 (489210)	2,055	-25	-1.2	2,060	2,090	2,055	6,013	12,499,545
바이오비쥬 (489460)	18,220	730	4.17	17,570	19,270	17,570	2,360,893	43,970,964,430
키움제11호스팩 (489480)	2,125	25	1.19	2,080	2,125	2,080	4,563	9,554,195
엘케이켐 (489500)	22,100	1000	4.74	21,300	22,550	21,150	174,947	3,851,562,225
디비금융제13호스팩 (489730)	2,090	0	0	2,085	2,090	2,080	8,795	18,377,515
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,010	-5	-.25	2,015	2,020	2,010	20,010	40,367,219
신한제16호스팩 (496070)	2,015	0	0	2,015	2,020	2,015	219,002	441,939,267
한화플러스제5호스팩 (498390)	2,015	-5	-.25	2,025	2,025	2,005	42,179	84,764,545
글로벌에스엠 (900070)	415	1	.24	421	440	412	303,969	128,067,474
애머릿지 (900100)	1,103	1	.09	1,124	1,124	1,090	63,784	70,077,574
이스트아시아홀딩스 (900110)	61	6	10.91	54	70	52	271,628,607	16,917,521,504
씨엑스아이 (900120)	65	4	6.56	62	73	61	64,512,434	4,469,648,260
크리스탈신소재 (900250)	951	10	1.06	933	970	933	1,045,379	996,288,004
로스웰 (900260)	663	3	.45	660	695	660	391,456	265,766,691
헝셩그룹 (900270)	248	11	4.64	240	265	237	23,045,346	5,772,398,593
GRT (900290)	3,085	35	1.15	3,090	3,150	3,045	384,617	1,192,597,196
오가닉티코스메틱 (900300)	509	79	18.37	480	559	476	29,218,339	15,501,044,174
컬러레이 (900310)	795	25	3.25	772	799	772	180,224	142,005,377
윙입푸드 (900340)	1,325	-29	-2.14	1,360	1,397	1,311	542,019	732,224,412
SBI핀테크솔루션즈 (950110)	4,920	5	.1	4,920	4,920	4,905	2,178	10,684,750
엑세스바이오 (950130)	5,950	200	3.48	5,750	6,040	5,730	730,989	4,354,279,760
잉글우드랩 (950140)	11,690	480	4.28	11,250	11,690	10,980	596,349	6,780,527,870
코오롱티슈진 (950160)	40,000	1500	3.9	38,700	40,500	38,350	308,522	12,209,239,675
JTC (950170)	4,505	30	.67	4,475	4,640	4,460	490,560	2,236,753,596
고스트스튜디오 (950190)	8,740	-60	-.68	8,750	8,890	8,660	26,036	228,552,255
소마젠 (950200)	3,995	-5	-.13	4,045	4,045	3,850	36,075	142,267,231
네오이뮨텍 (950220)	1,246	1	.08	1,245	1,250	1,205	865,811	1,065,294,270

Leave a Comment 응답 취소