KOSDAQ 일별 조회 데이터 [1798] (2025-07-08)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	158,000	3800	2.46	154,300	160,500	153,100	155,765	24,481,950,000
중앙에너비스 (000440)	15,430	-40	-.26	15,490	15,680	15,260	25,565	394,907,180
신라섬유 (001000)	1,918	-102	-5.05	2,040	2,040	1,918	222,439	432,923,313
안국약품 (001540)	8,110	20	.25	8,140	8,140	8,040	16,215	130,961,165
무림SP (001810)	1,713	-18	-1.04	1,730	1,738	1,701	16,294	28,032,090
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,235	75	1.8	4,160	4,275	4,150	19,088	80,295,908
삼일기업공사 (002290)	3,675	25	.68	3,650	3,690	3,650	25,724	94,421,680
한탑 (002680)	799	9	1.14	790	800	783	36,786	29,177,374
신신제약 (002800)	5,860	60	1.03	5,800	5,900	5,780	66,335	387,832,090
선광 (003100)	21,400	300	1.42	21,100	21,500	21,100	32,083	681,654,750
대주산업 (003310)	1,842	25	1.38	1,803	1,844	1,803	490,977	899,274,947
하림지주 (003380)	9,480	180	1.94	9,270	9,590	9,200	434,288	4,097,105,110
KB제32호스팩 (0037T0)	1,999	2	.1	1,997	2,000	1,989	349,938	697,303,198
에이스침대 (003800)	30,400	700	2.36	29,250	30,500	29,250	5,660	169,082,200
한국가구 (004590)	5,770	140	2.49	5,600	5,810	5,590	44,883	257,835,070
창해에탄올 (004650)	10,350	0	0	10,370	10,370	10,260	31,703	327,030,530
대륙제관 (004780)	3,835	-20	-.52	3,860	3,870	3,830	14,947	57,494,155
동국산업 (005160)	4,000	130	3.36	3,850	4,005	3,850	89,367	353,677,628
동진쎄미켐 (005290)	31,600	50	.16	31,400	31,900	31,100	376,145	11,830,256,650
푸드웰 (005670)	5,660	-100	-1.74	5,700	5,810	5,600	36,303	207,312,870
대원산업 (005710)	11,890	150	1.28	11,800	11,920	11,460	51,270	602,459,290
한일사료 (005860)	3,840	55	1.45	3,780	4,140	3,770	6,276,703	24,882,481,559
매일홀딩스 (005990)	10,990	190	1.76	10,990	11,110	10,820	11,347	125,072,850
국영지앤엠 (006050)	1,315	-4	-.3	1,317	1,323	1,300	100,517	131,575,851
피제이전자 (006140)	6,060	10	.17	6,090	6,130	6,000	9,390	57,019,820
동구바이오제약 (006620)	5,170	-10	-.19	5,190	5,210	5,140	61,736	319,256,340
서부T&D (006730)	10,040	120	1.21	9,940	10,040	9,800	531,573	5,276,761,910
보성파워텍 (006910)	3,275	45	1.39	3,230	3,280	3,190	467,485	1,521,444,839
모헨즈 (006920)	3,070	5	.16	3,060	3,080	3,030	22,395	68,564,467
푸른저축은행 (007330)	9,740	380	4.06	9,440	9,840	9,350	123,627	1,196,874,680
진양제약 (007370)	6,470	-40	-.61	6,470	6,540	6,440	88,499	572,903,090
네이처셀 (007390)	28,350	-50	-.18	28,850	29,450	28,200	287,127	8,244,643,250
와이엠 (007530)	2,920	25	.86	2,900	2,945	2,855	189,050	551,056,995
대원 (007680)	4,810	80	1.69	4,780	4,900	4,695	3,130	14,862,295
소노스퀘어 (007720)	891	-8	-.89	899	903	888	127,212	113,704,810
한일화학 (007770)	9,620	-10	-.1	9,650	9,650	9,510	788	7,524,600
에스엠코어 (007820)	3,840	25	.66	3,810	3,860	3,795	33,325	127,220,200
원풍물산 (008290)	492	1	.2	494	500	486	47,778	23,499,025
원풍 (008370)	4,430	15	.34	4,450	4,450	4,395	8,693	38,519,005
부스타 (008470)	3,920	-100	-2.49	4,020	4,020	3,855	29,426	114,919,745
대동기어 (008830)	17,120	230	1.36	16,720	17,350	16,720	51,710	883,727,200
삼아제약 (009300)	18,000	120	.67	17,880	18,010	17,750	13,471	241,085,520
포스코엠텍 (009520)	11,500	-210	-1.79	11,640	11,790	11,460	72,867	843,533,100
삼보산업 (009620)	1,457	44	3.11	1,415	1,458	1,413	168,537	243,441,275
이렘 (009730)	1,005	110	12.29	896	1,100	885	17,314,069	17,884,213,811
엠에스씨 (009780)	9,680	560	6.14	9,290	9,710	9,170	202,290	1,925,649,645
대한광통신 (010170)	1,053	105	11.08	966	1,090	909	7,563,495	7,683,483,085
흥국 (010240)	5,350	80	1.52	5,280	5,370	5,270	20,825	111,036,715
아이티센엔텍 (010280)	1,086	-34	-3.04	1,129	1,129	1,086	507,656	559,973,859
오리콤 (010470)	6,250	10	.16	6,200	6,280	6,200	12,627	78,880,560
경동제약 (011040)	6,010	-20	-.33	6,010	6,070	6,000	16,134	97,298,790
형지I&C (011080)	1,045	26	2.55	1,035	1,096	990	6,927,663	7,256,628,648
유니크 (011320)	3,925	10	.26	3,915	3,950	3,900	10,363	40,559,850
서한 (011370)	906	1	.11	905	917	897	87,788	79,292,086
세보엠이씨 (011560)	12,700	130	1.03	12,570	12,790	12,500	14,942	189,382,815
뉴인텍 (012340)	573	13	2.32	560	575	560	69,357	39,319,300
원일특강 (012620)	7,840	60	.77	7,780	7,860	7,760	7,176	55,985,220
리드코프 (012700)	5,120	100	1.99	5,060	5,120	5,000	122,023	619,159,635
신일제약 (012790)	6,680	60	.91	6,590	6,690	6,590	14,805	98,283,655
모베이스전자 (012860)	1,493	-3	-.2	1,504	1,504	1,480	109,041	162,538,657
하이록코리아 (013030)	29,300	650	2.27	28,550	29,450	28,550	53,470	1,560,227,800
동원개발 (013120)	2,945	60	2.08	2,885	2,955	2,860	96,597	282,609,313
아진산업 (013310)	2,800	0	0	2,770	2,810	2,765	134,954	376,823,046
THE CUBE& (013720)	1,065	32	3.1	1,033	1,187	1,015	1,020,181	1,120,116,070
스페코 (013810)	3,060	5	.16	3,035	3,095	3,030	33,344	101,779,545
아가방컴퍼니 (013990)	5,680	-10	-.18	5,720	5,770	5,660	188,790	1,074,966,490
메디앙스 (014100)	2,180	20	.93	2,160	2,235	2,135	9,130	19,819,459
원익큐브 (014190)	1,512	4	.27	1,504	1,518	1,504	40,616	61,375,863
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,726	20	1.17	1,696	1,734	1,696	234,556	403,700,254
고려제약 (014570)	4,665	-130	-2.71	4,805	4,850	4,650	63,995	300,052,045
성광벤드 (014620)	30,100	1150	3.97	29,350	30,300	29,350	289,586	8,697,183,850
오리엔탈정공 (014940)	5,290	90	1.73	5,200	5,380	5,190	299,740	1,595,860,300
삼륭물산 (014970)	8,190	1140	16.17	6,990	9,060	6,730	10,773,418	88,525,479,355
코콤 (015710)	4,240	10	.24	4,200	4,260	4,200	16,921	71,735,475
성우하이텍 (015750)	5,920	20	.34	5,870	5,950	5,840	196,119	1,157,239,780
리더스코스메틱 (016100)	2,750	180	7	2,570	3,100	2,570	4,921,360	14,388,515,379
SGC E&C (016250)	16,680	-60	-.36	16,740	16,750	16,610	1,631	27,176,410
큐캐피탈 (016600)	300	-4	-1.32	303	308	297	888,403	268,259,433
디모아 (016670)	5,020	70	1.41	4,970	5,080	4,930	5,722	28,788,710
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,306	-4	-.31	1,310	1,315	1,293	115,792	150,823,722
신원종합개발 (017000)	2,750	30	1.1	2,720	2,780	2,710	61,732	169,537,057
인터엠 (017250)	1,040	-7	-.67	1,050	1,054	1,040	14,556	15,185,132
삼현철강 (017480)	4,560	10	.22	4,525	4,560	4,480	10,862	49,202,313
세명전기 (017510)	7,590	220	2.99	7,300	7,620	7,280	219,333	1,639,199,870
대림제지 (017650)	7,350	0	0	7,350	7,420	7,290	7,028	51,622,870
한국알콜 (017890)	10,150	50	.5	10,160	10,180	10,060	34,761	351,599,170
유니슨 (018000)	1,620	28	1.76	1,590	1,629	1,564	1,318,570	2,111,822,255
진로발효 (018120)	19,430	150	.78	19,500	19,500	19,160	2,002	38,839,705
브이티 (018290)	34,300	300	.88	33,850	34,500	33,700	311,970	10,669,627,200
삼목에스폼 (018310)	22,000	100	.46	21,900	22,200	21,650	9,274	202,630,050
우진비앤지 (018620)	991	-1	-.1	991	994	970	27,679	27,229,162
서울제약 (018680)	3,330	-10	-.3	3,375	3,375	3,320	9,356	31,173,760
바른손 (018700)	1,240	0	0	1,234	1,240	1,222	97,089	119,740,945
베뉴지 (019010)	2,360	-5	-.21	2,380	2,380	2,320	4,388	10,284,610
와이지-원 (019210)	5,930	20	.34	5,920	5,990	5,890	84,417	499,460,430
일지테크 (019540)	4,535	20	.44	4,435	4,580	4,435	73,601	330,439,690
SBI인베스트먼트 (019550)	785	16	2.08	768	785	764	304,489	236,642,061
플루토스 (019570)	320	8	2.56	312	322	308	342,084	107,914,944
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,520	120	5	2,400	3,015	2,400	872,728	2,377,245,819
서연탑메탈 (019770)	3,945	-25	-.63	3,950	3,995	3,930	50,055	198,569,712
에너토크 (019990)	7,080	100	1.43	6,930	7,150	6,870	136,624	961,016,930
대신정보통신 (020180)	1,123	-1	-.09	1,127	1,129	1,110	227,183	254,393,680
대동금속 (020400)	6,010	-10	-.17	5,970	6,010	5,970	1,641	9,817,090
시공테크 (020710)	4,035	35	.88	4,000	4,065	3,995	307,108	1,240,822,543
대호특수강 (021040)	1,379	73	5.59	1,306	1,430	1,304	105,135	142,497,325
대호특수강우 (021045)	2,800	80	2.94	2,850	2,850	2,695	6,539	17,726,295
에이티넘인베스트 (021080)	2,670	70	2.69	2,600	2,685	2,590	273,607	727,971,305
KCC건설 (021320)	5,470	110	2.05	5,380	5,480	5,260	34,822	187,757,360
한국큐빅 (021650)	2,575	10	.39	2,565	2,595	2,540	7,048	18,114,545
메이슨캐피탈 (021880)	406	8	2.01	388	414	385	973,696	391,207,265
티케이지애강 (022220)	911	-2	-.22	913	915	906	17,692	16,091,601
태광 (023160)	19,450	420	2.21	19,120	19,500	19,040	111,506	2,159,530,515
유진기업 (023410)	3,575	15	.42	3,560	3,610	3,495	108,708	387,902,125
제이스코홀딩스 (023440)	2,100	-90	-4.11	2,225	2,250	1,947	2,320,132	4,795,619,848
CNH (023460)	31	0	0	32	50	31	21,955,233	838,368,124
삼보판지 (023600)	10,080	0	0	10,010	10,160	9,930	28,930	290,691,840
한국캐피탈 (023760)	808	54	7.16	751	808	751	1,551,057	1,219,556,902
플레이위드 (023770)	3,275	45	1.39	3,255	3,295	3,205	51,062	165,826,480
동일스틸럭스 (023790)	878	19	2.21	860	908	857	38,955	33,897,250
풍국주정 (023900)	9,570	60	.63	9,520	9,600	9,480	19,265	184,367,240
대한약품 (023910)	31,350	100	.32	31,150	32,000	31,150	30,708	966,796,275
흥구석유 (024060)	12,500	40	.32	12,520	12,620	12,380	136,468	1,701,134,320
KB오토시스 (024120)	3,490	30	.87	3,460	3,500	3,450	20,300	70,509,710
한일단조 (024740)	2,185	10	.46	2,155	2,210	2,155	306,360	667,040,942
유성티엔에스 (024800)	2,930	100	3.53	2,830	2,930	2,830	52,150	150,409,705
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,550	170	1.81	9,310	9,630	9,310	18,428	174,478,640
KBI메탈 (024840)	2,005	25	1.26	1,971	2,015	1,971	264,191	527,186,294
HLB이노베이션 (024850)	1,817	-4	-.22	1,830	1,845	1,799	179,351	324,565,643
케이피에프 (024880)	4,790	35	.74	4,715	4,830	4,680	36,944	175,549,708
경창산업 (024910)	1,689	4	.24	1,694	1,694	1,671	47,807	80,376,991
PN풍년 (024940)	4,750	10	.21	4,740	4,850	4,740	47,709	228,676,452
삼천리자전거 (024950)	4,545	45	1	4,505	4,550	4,505	14,499	65,633,150
시노펙스 (025320)	7,280	220	3.12	7,050	7,390	7,000	468,465	3,398,044,160
DH오토웨어 (025440)	848	17	2.05	831	855	814	296,760	247,570,026
한국선재 (025550)	3,500	5	.14	3,495	3,540	3,475	128,294	449,062,901
한국정보통신 (025770)	10,000	-130	-1.28	10,280	10,280	9,950	54,523	549,211,820
신라에스지 (025870)	6,250	-50	-.79	6,300	6,300	6,230	4,795	29,986,310
케이씨피드 (025880)	2,835	45	1.61	2,790	2,840	2,770	77,486	217,776,606
동화기업 (025900)	8,440	-200	-2.31	8,510	8,730	8,430	88,289	751,409,570
동신건설 (025950)	23,150	550	2.43	22,400	23,150	22,400	29,141	666,991,700
아난티 (025980)	9,600	290	3.11	9,420	9,660	9,420	1,354,485	12,959,697,835
제이에스티나 (026040)	3,200	20	.63	3,240	3,255	3,135	131,334	418,883,120
특수건설 (026150)	7,640	-30	-.39	7,660	7,730	7,600	49,254	378,088,915
광진실업 (026910)	2,760	-30	-1.08	2,790	2,870	2,705	18,295	50,437,870
서울전자통신 (027040)	253	4	1.61	246	253	243	142,308	35,460,610
코리아나 (027050)	2,845	60	2.15	2,800	2,880	2,765	697,716	1,983,111,189
아주IB투자 (027360)	2,355	10	.43	2,350	2,395	2,345	378,898	897,147,610
상보 (027580)	931	-6	-.64	925	949	925	170,839	158,697,480
팜스토리 (027710)	1,312	7	.54	1,305	1,323	1,303	471,113	619,247,973
대성창투 (027830)	1,897	17	.9	1,871	1,909	1,871	277,189	525,766,001
휴맥스홀딩스 (028080)	2,120	-40	-1.85	2,160	2,175	2,105	30,878	65,906,012
HLB (028300)	48,900	-100	-.2	49,700	49,700	48,050	503,866	24,470,770,900
광무 (029480)	2,300	-35	-1.5	2,335	2,365	2,255	177,917	408,905,575
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	29,750	100	.34	30,000	30,200	29,300	178,188	5,297,773,975
원익홀딩스 (030530)	5,980	210	3.64	5,720	6,090	5,650	1,633,296	9,641,677,540
양지사 (030960)	8,450	0	0	8,460	8,510	8,420	38,038	321,509,960
아이즈비전 (031310)	1,690	6	.36	1,674	1,691	1,663	196,678	329,402,796
에스에이엠티 (031330)	3,040	55	1.84	2,975	3,045	2,965	354,355	1,068,123,971
오스템 (031510)	1,089	-10	-.91	1,094	1,094	1,085	5,752	6,254,975
디에이치엑스컴퍼니 (031860)	1,036	-3	-.29	1,071	1,071	1,026	41,287	42,898,729
피에스케이홀딩스 (031980)	35,900	-300	-.83	35,900	36,650	35,100	161,580	5,777,287,100
아즈텍WB (032080)	1,320	-3	-.23	1,321	1,327	1,312	21,469	28,372,256
다우데이타 (032190)	18,670	1230	7.05	17,390	18,780	17,390	492,180	9,055,440,835
삼일 (032280)	1,543	10	.65	1,533	1,559	1,530	45,701	70,448,798
한국파마 (032300)	15,070	-110	-.72	15,030	15,260	15,030	6,585	99,282,835
케이엠더블유 (032500)	13,450	150	1.13	13,290	13,750	13,100	139,362	1,864,575,360
TJ미디어 (032540)	6,130	170	2.85	5,960	6,170	5,900	36,277	215,619,420
피델릭스 (032580)	1,206	1	.08	1,195	1,215	1,195	97,816	117,657,448
유비케어 (032620)	3,890	0	0	3,890	3,990	3,890	170,493	670,124,826
소프트센 (032680)	350	-4	-1.13	353	354	348	250,089	87,648,422
소프트센우 (032685)	7,190	-60	-.83	7,250	7,340	7,190	170	1,222,730
삼진 (032750)	4,710	20	.43	4,690	4,715	4,665	13,699	64,328,520
엠젠솔루션 (032790)	1,099	11	1.01	1,062	1,117	1,055	171,261	186,993,403
판타지오 (032800)	568	-1	-.18	569	573	560	87,211	49,467,357
우리기술 (032820)	3,620	-585	-13.91	4,130	4,160	3,605	58,284,050	222,813,648,962
비트컴퓨터 (032850)	5,310	80	1.53	5,240	5,400	5,230	121,204	642,071,745
더라미 (032860)	1,263	82	6.94	1,168	1,387	1,168	797,024	1,022,987,986
원익 (032940)	7,350	300	4.26	6,950	7,580	6,930	2,684,619	19,714,611,360
동일기연 (032960)	10,820	120	1.12	10,700	10,840	10,590	615	6,604,720
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	904	9	1.01	895	913	895	5,431	4,871,486
제룡전기 (033100)	40,300	950	2.41	39,000	40,350	38,800	181,086	7,159,438,150
디지틀조선 (033130)	1,598	4	.25	1,594	1,610	1,584	193,769	309,201,739
엠케이전자 (033160)	7,960	140	1.79	7,710	7,980	7,700	28,912	226,172,165
시그네틱스 (033170)	678	0	0	678	685	671	112,047	75,970,653
모아텍 (033200)	3,345	-145	-4.15	3,490	3,490	3,235	37,599	125,271,823
인성정보 (033230)	2,160	-25	-1.14	2,185	2,205	2,140	502,696	1,092,493,967
코웰패션 (033290)	2,220	0	0	2,250	2,255	2,215	27,425	61,062,830
엠투엔 (033310)	2,150	30	1.42	2,140	2,165	2,115	18,428	39,301,170
제이씨현시스템 (033320)	5,390	80	1.51	5,300	5,410	5,300	92,487	495,752,425
좋은사람들 (033340)	1,575	20	1.29	1,570	1,595	1,540	2,289,622	3,592,559,332
동성화인텍 (033500)	23,350	300	1.3	23,550	23,700	23,000	399,338	9,294,104,181
파라텍 (033540)	1,290	-11	-.85	1,301	1,311	1,280	162,357	209,504,782
블루콤 (033560)	3,230	-45	-1.37	3,235	3,245	3,210	18,593	60,092,170
네패스 (033640)	10,510	-570	-5.14	11,010	11,100	10,170	341,542	3,551,761,770
피노 (033790)	3,985	-20	-.5	4,010	4,055	3,980	55,579	222,536,454
티비씨 (033830)	740	23	3.21	717	740	713	308,048	225,449,537
해성산업 (034810)	7,700	100	1.32	7,650	7,760	7,580	74,615	570,500,140
해성산업1우 (03481K)	7,790	-10	-.13	7,790	7,830	7,690	2,202	17,006,320
조아제약 (034940)	1,062	2	.19	1,050	1,069	1,020	29,407	30,842,458
한국기업평가 (034950)	99,300	-100	-.1	99,500	100,400	98,200	2,247	223,917,050
그래디언트 (035080)	14,910	110	.74	14,700	14,980	14,610	52,166	775,616,410
프럼파스트 (035200)	3,455	0	0	3,455	3,520	3,420	96,234	331,976,940
골드앤에스 (035290)	403	-4	-.98	412	412	395	75,546	30,377,044
기산텔레콤 (035460)	2,115	-20	-.94	2,105	2,120	2,080	40,643	85,291,560
KG이니시스 (035600)	11,120	120	1.09	11,150	11,160	10,960	121,425	1,343,679,390
솔본 (035610)	4,300	45	1.06	4,250	4,350	4,205	140,724	604,055,435
바른손이앤에이 (035620)	502	1	.2	502	507	498	107,724	53,903,888
CJ ENM (035760)	69,600	1000	1.46	69,300	69,800	68,100	71,536	4,936,265,600
이지홀딩스 (035810)	4,050	80	2.02	3,955	4,070	3,950	95,164	383,908,519
서희건설 (035890)	1,923	85	4.62	1,838	1,939	1,825	720,702	1,362,485,261
JYP Ent. (035900)	71,400	300	.42	72,300	73,200	71,200	329,668	23,716,493,700
예림당 (036000)	4,060	-105	-2.52	4,135	4,245	4,020	169,635	693,133,855
아비코전자 (036010)	5,460	-50	-.91	5,460	5,560	5,440	49,971	273,963,270
케이티알파 (036030)	5,120	130	2.61	4,980	5,130	4,975	36,847	187,208,765
위지트 (036090)	760	8	1.06	752	764	743	452,986	342,815,809
서울평가정보 (036120)	2,470	-25	-1	2,540	2,540	2,430	123,403	306,017,990
에이치엠넥스 (036170)	927	-7	-.75	934	934	919	22,073	20,364,061
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,200	800	2.55	31,350	32,200	31,050	11,317	359,150,900
유니셈 (036200)	6,430	-90	-1.38	6,520	6,620	6,410	207,878	1,351,249,305
오상헬스케어 (036220)	19,080	20	.1	19,060	19,450	18,790	31,449	599,072,700
대성미생물 (036480)	8,190	10	.12	8,180	8,250	8,100	6,795	55,382,580
SFA반도체 (036540)	3,125	-35	-1.11	3,115	3,180	3,105	209,027	654,334,367
KZ정밀 (036560)	12,590	180	1.45	12,380	12,620	12,380	8,413	105,436,915
감성코퍼레이션 (036620)	6,390	280	4.58	6,130	6,420	6,120	618,542	3,915,902,350
세종텔레콤 (036630)	5,320	180	3.5	5,200	5,350	5,050	26,833	140,028,800
HRS (036640)	5,560	40	.72	5,500	5,580	5,500	60,604	336,549,130
삼양케이씨아이 (036670)	7,140	90	1.28	7,060	7,140	7,000	8,974	63,428,450
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,580	-29	-1.8	1,577	1,596	1,536	263,955	411,752,680
나이스정보통신 (036800)	22,950	450	2	22,450	23,050	22,400	18,473	422,800,625
에프에스티 (036810)	19,470	-450	-2.26	19,620	20,200	19,330	114,385	2,245,855,160
솔브레인홀딩스 (036830)	40,300	0	0	39,950	40,550	39,300	50,529	2,014,071,675
진성티이씨 (036890)	10,460	-110	-1.04	10,500	10,540	10,220	123,052	1,278,834,290
주성엔지니어링 (036930)	30,650	450	1.49	30,150	30,750	30,100	185,065	5,634,414,725
파워넷 (037030)	2,805	45	1.63	2,730	2,855	2,720	319,701	901,476,011
파세코 (037070)	10,130	90	.9	9,850	10,380	9,810	3,380,092	34,155,402,725
한국팩키지 (037230)	2,145	20	.94	2,125	2,205	2,070	514,618	1,104,327,512
인지디스플레 (037330)	1,366	6	.44	1,366	1,366	1,356	17,008	23,132,306
성도이엔지 (037350)	4,740	25	.53	4,685	4,765	4,685	37,475	176,796,530
EG (037370)	6,000	-10	-.17	6,030	6,080	5,990	6,838	41,072,250
우리엔터프라이즈 (037400)	1,136	-4	-.35	1,138	1,150	1,129	34,968	39,654,557
희림 (037440)	5,140	70	1.38	5,070	5,200	5,050	98,256	501,496,840
삼지전자 (037460)	11,690	180	1.56	11,490	11,780	11,460	50,146	584,468,910
쎄니트 (037760)	1,659	-9	-.54	1,660	1,660	1,653	1,350	2,238,464
엘컴텍 (037950)	901	0	0	901	904	895	290,161	260,958,978
제일테크노스 (038010)	6,430	30	.47	6,400	6,440	6,340	10,943	69,911,940
루멘스 (038060)	882	0	0	882	888	873	34,373	30,124,878
서린바이오 (038070)	7,540	70	.94	7,400	7,580	7,390	31,266	234,307,285
에코플라스틱 (038110)	3,750	30	.81	3,685	3,910	3,530	10,952,552	41,332,673,067
마크로젠 (038290)	15,320	-60	-.39	15,230	15,410	15,220	11,049	168,904,140
레드캡투어 (038390)	12,120	110	.92	12,010	12,150	11,830	57,497	694,295,270
바이오스마트 (038460)	3,320	30	.91	3,285	3,345	3,260	135,816	447,903,155
삼표시멘트 (038500)	3,205	35	1.1	3,170	3,220	3,165	113,859	363,269,933
케이바이오 (038530)	272	0	0	272	276	270	592,698	161,492,535
상상인 (038540)	2,060	20	.98	2,015	2,085	2,000	151,333	307,765,910
위즈코프 (038620)	619	7	1.14	612	619	610	328,175	201,514,601
에스넷 (038680)	4,570	15	.33	4,505	4,675	4,505	46,146	212,894,872
에코바이오 (038870)	4,035	5	.12	4,030	4,070	4,020	28,521	115,290,670
아이에이 (038880)	214	0	0	219	219	212	716,776	153,192,238
파인디지털 (038950)	3,425	-35	-1.01	3,460	3,675	3,405	20,234	71,127,850
현대에이치티 (039010)	7,690	0	0	7,760	7,780	7,670	20,735	159,622,490
이건홀딩스 (039020)	5,180	205	4.12	4,970	5,200	4,970	288,596	1,468,418,865
이오테크닉스 (039030)	188,000	2900	1.57	185,100	190,400	182,500	106,461	19,946,830,700
오스코텍 (039200)	29,550	-500	-1.66	30,750	30,750	29,400	113,106	3,370,815,150
경남스틸 (039240)	3,140	-25	-.79	3,145	3,205	3,105	465,027	1,471,176,114
인포뱅크 (039290)	6,530	-70	-1.06	6,550	6,690	6,500	20,703	135,349,320
세중 (039310)	1,626	-1	-.06	1,630	1,630	1,614	3,250	5,277,779
한국경제TV (039340)	5,550	-30	-.54	5,560	5,600	5,480	38,137	210,808,840
케이엘넷 (039420)	3,135	-10	-.32	3,115	3,150	3,035	228,655	706,117,896
에스티아이 (039440)	18,440	-100	-.54	18,420	18,680	18,050	136,450	2,499,866,755
다산네트웍스 (039560)	2,995	-75	-2.44	3,025	3,065	2,990	142,787	430,901,087
화성밸브 (039610)	11,430	390	3.53	11,040	12,140	11,020	2,431,117	28,358,082,275
한국정보공학 (039740)	2,870	35	1.23	2,835	2,880	2,835	6,101	17,437,200
오로라 (039830)	16,420	620	3.92	15,880	16,770	15,400	545,685	8,809,867,455
디오 (039840)	18,050	-170	-.93	18,220	18,540	18,040	55,948	1,018,230,260
나노엔텍 (039860)	3,635	35	.97	3,590	3,655	3,580	131,144	475,844,635
폴라리스AI (039980)	2,720	-25	-.91	2,775	2,790	2,720	608,417	1,668,207,524
누리플렉스 (040160)	4,010	145	3.75	3,875	4,045	3,870	141,191	561,383,222
YTN (040300)	3,000	-15	-.5	3,015	3,025	2,995	75,994	228,388,440
크레오에스지 (040350)	520	22	4.42	498	522	492	821,888	420,364,928
정상제이엘에스 (040420)	6,520	140	2.19	6,380	6,550	6,360	86,646	560,624,770
SG&G (040610)	1,911	8	.42	1,903	1,922	1,888	125,615	239,173,456
아이씨디 (040910)	3,910	-30	-.76	3,940	3,980	3,880	41,031	159,940,520
폴라리스오피스 (041020)	6,530	0	0	6,880	6,900	6,490	1,811,310	12,019,257,100
우리기술투자 (041190)	9,670	240	2.55	9,460	9,760	9,170	2,371,205	22,639,124,865
현대에버다임 (041440)	7,850	-40	-.51	7,800	7,920	7,760	94,245	737,202,465
한국전자인증 (041460)	4,355	15	.35	4,365	4,415	4,300	150,070	649,722,781
에스엠 (041510)	133,400	4100	3.17	131,800	136,400	131,200	189,231	25,291,519,800
이엘씨 (041520)	9,180	-150	-1.61	9,170	9,250	9,020	30,874	281,634,180
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,550	100	.43	23,450	23,800	23,250	37,344	881,218,000
폴라리스AI파마 (041910)	7,480	-50	-.66	7,530	7,650	7,470	33,701	253,245,740
메디아나 (041920)	5,710	70	1.24	5,600	5,780	5,500	78,457	440,892,920
동아화성 (041930)	6,070	0	0	6,070	6,120	6,010	14,697	89,198,695
코미팜 (041960)	5,380	200	3.86	5,180	5,400	5,140	109,003	580,272,055
카페24 (042000)	46,650	-150	-.32	46,950	47,200	46,250	128,686	5,992,537,775
케이피엠테크 (042040)	269	-1	-.37	270	272	265	721,505	194,100,419
에스씨디 (042110)	1,483	-5	-.34	1,485	1,499	1,470	343,600	511,251,108
비츠로테크 (042370)	9,020	30	.33	8,860	9,020	8,780	244,373	2,169,689,155
네오위즈홀딩스 (042420)	26,900	400	1.51	26,250	26,950	26,150	8,226	219,921,650
링네트 (042500)	4,460	105	2.41	4,400	4,465	4,340	85,154	377,612,060
라온시큐어 (042510)	12,100	30	.25	12,200	12,200	11,800	53,937	644,405,575
한스바이오메드 (042520)	8,690	60	.7	8,640	8,720	8,510	19,437	167,137,000
새로닉스 (042600)	7,150	0	0	7,100	7,220	7,010	9,588	67,990,600
상지건설 (042940)	14,410	450	3.22	13,960	15,940	13,600	3,172,097	47,462,074,120
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,225	30	.72	4,095	4,280	4,085	101,928	428,835,372
바텍 (043150)	21,200	-450	-2.08	21,650	21,750	21,200	17,129	366,736,175
파루 (043200)	1,524	81	5.61	1,443	1,585	1,425	2,231,189	3,367,147,688
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,167	5	.43	1,164	1,169	1,149	211,264	247,961,962
에쎈테크 (043340)	548	8	1.48	540	550	540	100,271	54,743,260
디지아이 (043360)	2,375	5	.21	2,540	2,540	2,345	5,357	12,790,910
피에이치에이 (043370)	11,470	10	.09	11,400	11,540	11,310	16,086	183,878,360
웰킵스하이텍 (043590)	638	-3	-.47	637	641	631	19,702	12,534,648
KT지니뮤직 (043610)	2,300	70	3.14	2,230	2,325	2,225	165,717	378,668,570
국순당 (043650)	4,655	25	.54	4,665	4,665	4,620	16,395	76,116,735
서울리거 (043710)	1,082	-13	-1.19	1,095	1,131	1,065	155,887	169,018,843
자연과환경 (043910)	741	-1	-.13	737	759	737	832,901	619,399,804
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	614	7	1.15	607	617	603	104,552	63,684,352
위닉스 (044340)	7,710	-150	-1.91	7,650	7,870	7,580	473,140	3,645,561,355
빌리언스 (044480)	321	1	.31	324	324	318	194,424	62,236,385
태웅 (044490)	32,700	1450	4.64	31,650	33,800	31,200	616,540	20,173,418,800
에이치케이 (044780)	1,357	36	2.73	1,447	1,447	1,323	31,664	42,769,533
이글벳 (044960)	4,355	15	.35	4,310	4,360	4,310	9,508	41,296,705
에이치엔에스하이텍 (044990)	15,300	130	.86	15,070	15,420	15,030	15,493	233,985,235
오공 (045060)	2,555	0	0	2,555	2,560	2,500	36,975	93,504,556
한양이엔지 (045100)	18,130	-20	-.11	18,150	18,280	17,930	50,177	906,785,230
성우테크론 (045300)	3,110	-5	-.16	3,060	3,110	3,060	13,398	41,167,685
토탈소프트 (045340)	7,330	-60	-.81	7,330	7,420	7,120	112,276	815,223,625
대아티아이 (045390)	5,180	200	4.02	5,070	5,205	5,060	698,315	3,579,266,205
정원엔시스 (045510)	902	16	1.81	889	910	879	44,034	39,166,278
크린앤사이언스 (045520)	4,425	-65	-1.45	4,490	4,540	4,420	8,454	37,587,205
에이텍 (045660)	14,990	-30	-.2	14,900	15,140	14,850	46,120	691,083,210
코아시아 (045970)	3,660	-60	-1.61	3,720	3,730	3,605	45,728	168,036,055
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,190	40	.96	4,150	4,245	4,015	815,210	3,371,549,327
HLB파나진 (046210)	1,988	-7	-.35	1,995	2,025	1,988	70,372	140,777,480
백금T&A (046310)	2,950	35	1.2	2,910	2,960	2,895	44,534	130,507,430
삼화네트웍스 (046390)	1,274	14	1.11	1,266	1,284	1,260	120,804	153,070,183
KG모빌리언스 (046440)	5,520	20	.36	5,570	5,620	5,450	283,123	1,563,296,750
서울반도체 (046890)	6,890	20	.29	6,930	6,960	6,860	97,300	670,445,685
우원개발 (046940)	3,060	50	1.66	3,010	3,085	2,985	111,447	340,216,740
우리로 (046970)	1,320	11	.84	1,309	1,322	1,305	200,182	263,237,729
한빛소프트 (047080)	1,399	0	0	1,395	1,409	1,377	34,229	47,487,297
파워로직스 (047310)	4,640	10	.22	4,630	4,690	4,620	62,602	290,967,781
이스트소프트 (047560)	22,250	-350	-1.55	22,500	22,800	22,150	69,158	1,546,790,125
코데즈컴바인 (047770)	1,849	17	.93	1,807	1,852	1,807	25,203	46,365,604
초록뱀미디어 (047820)	6,000	-80	-1.32	6,070	6,100	5,940	74,777	448,286,415
HLB제약 (047920)	17,340	50	.29	17,350	17,440	17,140	68,221	1,175,714,845
현대바이오 (048410)	10,020	-670	-6.27	10,070	11,070	9,800	1,610,914	16,394,967,900
유라테크 (048430)	8,930	0	0	8,830	9,040	8,830	25,045	223,871,240
대동스틸 (048470)	4,460	235	5.56	4,225	4,720	4,150	1,443,973	6,520,282,531
인트론바이오 (048530)	4,005	-120	-2.91	4,070	4,115	4,000	225,358	912,137,283
SM C&C (048550)	1,466	0	0	1,453	1,506	1,450	399,771	591,908,309
TPC (048770)	2,135	10	.47	2,130	2,155	2,105	31,089	66,199,711
엔피케이 (048830)	1,096	4	.37	1,092	1,104	1,088	10,074	11,002,959
시너지이노베이션 (048870)	2,735	-15	-.55	2,720	2,775	2,710	227,373	623,512,910
대원미디어 (048910)	11,690	190	1.65	11,500	11,780	11,400	122,965	1,428,772,925
인탑스 (049070)	16,090	50	.31	16,250	16,355	16,080	26,485	429,037,415
기가레인 (049080)	512	0	0	510	519	508	95,080	48,640,952
파인디앤씨 (049120)	903	7	.78	908	922	895	31,798	28,727,743
셀루메드 (049180)	935	-1	-.11	936	938	921	47,690	44,149,818
코메론 (049430)	10,750	150	1.42	10,600	10,750	10,520	34,202	364,451,120
SGA (049470)	455	-4	-.87	456	501	446	2,420,719	1,145,206,817
오픈베이스 (049480)	2,675	5	.19	2,660	2,725	2,650	219,729	587,682,126
유아이엘 (049520)	3,485	70	2.05	3,445	3,520	3,400	171,325	594,910,601
잉크테크 (049550)	3,300	-20	-.6	3,290	3,435	3,290	6,018	20,294,360
재영솔루텍 (049630)	847	7	.83	840	858	840	139,329	117,842,516
고려신용정보 (049720)	10,130	10	.1	10,120	10,220	10,110	42,176	428,970,780
승일 (049830)	8,770	-60	-.68	8,890	8,890	8,720	2,030	17,851,130
미래컴퍼니 (049950)	16,300	-60	-.37	16,370	16,760	16,300	23,389	383,866,470
쎌바이오텍 (049960)	13,150	50	.38	12,970	13,150	12,950	7,064	92,129,530
비케이홀딩스 (050090)	820	-33	-3.87	853	855	810	87,208	72,573,881
캠시스 (050110)	925	20	2.21	904	929	898	452,588	413,712,090
ES큐브 (050120)	2,890	60	2.12	2,800	2,900	2,710	4,859	13,650,640
에스폴리텍 (050760)	1,519	15	1	1,504	1,537	1,499	63,269	95,864,887
아세아텍 (050860)	2,165	0	0	2,165	2,190	2,145	42,082	91,097,973
쏠리드 (050890)	6,940	40	.58	6,910	7,010	6,840	338,808	2,346,011,180
수산아이앤티 (050960)	11,190	-50	-.44	11,240	11,280	11,090	15,787	176,476,330
지어소프트 (051160)	10,720	140	1.32	10,650	10,900	10,460	50,835	543,814,670
토비스 (051360)	15,800	100	.64	15,650	15,970	15,540	118,758	1,873,585,060
인터플렉스 (051370)	8,540	10	.12	8,450	8,590	8,400	55,297	470,525,615
피씨디렉트 (051380)	2,305	0	0	2,300	2,365	2,280	14,071	32,424,145
YW (051390)	3,830	10	.26	3,805	3,875	3,805	9,611	36,787,407
나라엠앤디 (051490)	3,850	-15	-.39	3,870	3,880	3,605	49,688	189,103,420
CJ프레시웨이 (051500)	28,950	-300	-1.03	29,300	29,500	28,750	30,453	883,855,650
큐로홀딩스 (051780)	816	-36	-4.23	877	877	813	70,035	57,962,068
중앙첨단소재 (051980)	2,325	-45	-1.9	2,365	2,420	2,310	1,458,164	3,417,895,295
에스티큐브 (052020)	7,750	930	13.64	6,750	7,800	6,690	580,630	4,277,348,385
iMBC (052220)	3,560	30	.85	3,505	3,610	3,505	72,089	254,905,388
현대바이오랜드 (052260)	5,170	-30	-.58	5,200	5,280	5,100	59,182	306,123,530
오션인더블유 (052300)	3,170	90	2.92	3,080	3,200	3,020	142,897	448,439,203
코텍 (052330)	9,320	100	1.08	9,230	9,340	9,190	32,304	300,737,130
코나아이 (052400)	61,200	200	.33	62,100	62,800	59,500	248,593	15,144,750,900
오성첨단소재 (052420)	1,500	-1	-.07	1,494	1,509	1,490	313,143	469,258,493
아이크래프트 (052460)	2,525	70	2.85	2,455	2,525	2,425	37,419	92,668,690
한네트 (052600)	4,860	30	.62	4,830	4,880	4,765	105,315	507,121,741
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,940	-100	-1	10,020	10,140	9,790	100,412	991,406,490
아이톡시 (052770)	1,225	-101	-7.62	1,325	1,325	1,187	466,092	582,302,329
액토즈소프트 (052790)	6,780	-20	-.29	6,810	6,880	6,720	28,623	193,822,410
아이앤씨 (052860)	1,885	-14	-.74	1,910	1,910	1,850	16,689	31,440,924
KX하이텍 (052900)	1,025	16	1.59	1,013	1,030	1,007	193,244	196,817,322
바이넥스 (053030)	16,510	-10	-.06	16,400	16,870	16,030	207,506	3,428,545,545
지에스이 (053050)	2,915	0	0	2,915	2,940	2,890	150,621	438,946,621
세동 (053060)	1,360	-22	-1.59	1,381	1,381	1,346	117,246	159,204,173
케이엔솔 (053080)	12,450	20	.16	12,350	12,580	12,280	19,277	238,488,350
프리엠스 (053160)	8,300	-50	-.6	8,250	8,440	8,230	18,654	154,353,170
금강철강 (053260)	4,445	15	.34	4,385	4,975	4,210	1,050,569	5,027,163,968
구영테크 (053270)	2,315	55	2.43	2,260	2,320	2,250	85,478	195,556,822
예스24 (053280)	4,515	70	1.57	4,430	4,525	4,420	107,837	484,355,412
NE능률 (053290)	2,640	50	1.93	2,600	2,660	2,560	69,914	183,632,995
한국정보인증 (053300)	8,300	170	2.09	8,550	8,600	8,210	1,325,192	11,122,433,840
이니텍 (053350)	9,330	-180	-1.89	9,510	9,650	9,200	57,068	533,592,310
세코닉스 (053450)	6,010	10	.17	5,980	6,100	5,940	91,640	551,178,860
웹케시 (053580)	17,600	-990	-5.33	19,000	19,110	17,550	612,356	11,023,619,970
프로텍 (053610)	24,450	-50	-.2	24,550	24,950	24,300	11,442	281,063,350
태양 (053620)	6,900	-10	-.14	6,910	6,910	6,810	2,908	19,900,720
삼보모터스 (053700)	4,355	55	1.28	4,280	4,360	4,275	74,779	322,674,287
안랩 (053800)	68,300	600	.89	67,400	68,800	67,100	45,775	3,118,718,200
경남제약 (053950)	663	4	.61	659	674	647	289,454	192,379,583
오상자이엘 (053980)	3,825	-15	-.39	3,840	3,895	3,800	28,070	107,896,645
한국컴퓨터 (054040)	5,000	45	.91	4,955	5,010	4,900	37,804	187,280,892
농우바이오 (054050)	8,430	110	1.32	8,320	8,440	8,280	22,137	185,858,610
삼진엘앤디 (054090)	779	-3	-.38	772	782	772	23,996	18,721,882
메디콕스 (054180)	153	0	0	0	0	0	0	0
이랜텍 (054210)	6,380	410	6.87	5,970	6,440	5,930	256,062	1,603,843,350
비츠로시스 (054220)	336	-4	-1.18	340	361	330	487,765	163,486,723
팬스타엔터프라이즈 (054300)	638	3	.47	635	642	627	276,590	176,147,894
케이피티유 (054410)	3,725	45	1.22	3,680	3,725	3,670	2,441	8,997,215
텔레칩스 (054450)	14,090	110	.79	13,980	14,150	13,650	66,967	937,700,700
삼영엠텍 (054540)	5,270	10	.19	5,210	5,300	5,170	301,537	1,582,317,000
APS (054620)	4,955	-30	-.6	5,070	5,070	4,880	12,125	59,721,829
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,550	-20	-.26	7,520	7,650	7,480	34,440	259,213,560
키이스트 (054780)	4,310	-15	-.35	4,350	4,840	4,300	2,951,843	13,581,808,489
아이디스홀딩스 (054800)	11,480	290	2.59	11,180	11,480	10,970	26,079	293,851,540
한컴위드 (054920)	4,940	60	1.23	5,340	5,550	4,820	14,833,278	75,830,453,893
유신 (054930)	23,700	150	.64	23,550	23,750	23,350	5,232	123,312,950
엑사이엔씨 (054940)	737	0	0	730	739	728	32,449	23,808,751
제이브이엠 (054950)	24,350	-100	-.41	24,100	24,600	24,100	70,558	1,715,708,000
유진로봇 (056080)	11,000	40	.36	11,050	11,100	10,880	187,432	2,056,376,205
시지메드텍 (056090)	1,028	1	.1	1,024	1,048	1,005	1,055,556	1,075,276,650
에스에프에이 (056190)	22,750	-150	-.66	22,900	22,950	22,400	55,198	1,252,393,850
코위버 (056360)	5,690	50	.89	5,670	5,740	5,580	38,579	218,661,725
신화인터텍 (056700)	1,920	2	.1	1,900	1,938	1,900	18,781	36,063,803
CNT85 (056730)	804	0	0	799	808	793	19,088	15,273,906
YBM넷 (057030)	3,615	15	.42	3,575	3,660	3,575	25,639	92,392,430
옴니시스템 (057540)	1,066	75	7.57	985	1,171	981	22,259,031	24,130,250,621
티사이언티픽 (057680)	1,412	-39	-2.69	1,414	1,500	1,390	1,479,978	2,116,547,977
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,225	80	3.73	2,145	2,240	2,145	80,615	176,519,807
KNN (058400)	766	-3	-.39	762	772	762	99,541	76,325,684
한주에이알티 (058450)	1,141	-19	-1.64	1,259	1,259	1,127	71,773	83,049,559
리노공업 (058470)	50,600	500	1	49,600	50,700	49,450	263,183	13,205,850,400
에스피지 (058610)	26,300	100	.38	26,400	26,400	25,950	103,402	2,706,218,025
엠게임 (058630)	6,840	210	3.17	6,620	6,900	6,610	373,084	2,539,325,610
CMG제약 (058820)	1,961	-16	-.81	1,973	2,000	1,958	575,925	1,135,947,844
엠로 (058970)	50,100	300	.6	50,000	50,700	49,100	61,168	3,036,488,725
미코 (059090)	14,030	440	3.24	13,450	14,140	13,430	164,447	2,284,117,970
아이컴포넌트 (059100)	5,200	-20	-.38	5,190	5,250	5,120	26,305	136,086,315
아진엑스텍 (059120)	6,500	-80	-1.22	6,510	6,640	6,500	19,708	128,898,210
메타바이오메드 (059210)	5,280	20	.38	5,200	5,320	5,200	120,179	630,741,400
해성에어로보틱스 (059270)	5,550	0	0	5,550	5,590	5,510	54,128	300,216,560
인선이엔티 (060150)	5,500	20	.36	5,480	5,540	5,400	41,002	224,093,495
소니드 (060230)	510	-12	-2.3	520	522	505	679,174	347,813,796
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	11,600	700	6.42	11,700	11,740	11,120	1,387,881	15,834,945,335
뉴보텍 (060260)	1,590	58	3.79	1,532	1,710	1,510	733,676	1,179,500,376
큐렉소 (060280)	8,960	10	.11	9,000	9,040	8,900	155,910	1,397,076,530
3S (060310)	2,115	-40	-1.86	2,160	2,180	2,110	213,659	455,979,315
LS마린솔루션 (060370)	29,500	550	1.9	28,700	31,250	28,550	337,391	9,969,899,625
동양에스텍 (060380)	1,428	17	1.2	1,411	1,445	1,395	21,875	31,180,141
국일신동 (060480)	1,802	23	1.29	1,779	1,805	1,755	33,034	58,497,222
에스에이티 (060540)	1,363	3	.22	1,370	1,370	1,350	44,481	60,267,377
홈센타홀딩스 (060560)	787	0	0	780	789	780	40,880	32,089,329
드림어스컴퍼니 (060570)	1,907	13	.69	1,900	1,950	1,890	99,815	192,001,458
씨티씨바이오 (060590)	6,260	-30	-.48	6,300	6,400	6,250	18,726	118,023,020
KH바텍 (060720)	10,640	140	1.33	10,510	10,880	10,450	94,527	1,003,998,670
영림원소프트랩 (060850)	6,360	-30	-.47	6,470	6,470	6,330	12,171	77,571,530
DGP (060900)	1,272	42	3.41	1,232	1,287	1,232	142,945	180,618,748
알에프텍 (061040)	2,635	35	1.35	2,560	2,670	2,415	623,819	1,575,828,104
화일약품 (061250)	1,183	0	0	1,176	1,187	1,172	151,844	178,795,358
LB세미콘 (061970)	3,550	-30	-.84	3,555	3,585	3,515	67,610	239,474,019
한국첨단소재 (062970)	3,750	50	1.35	3,720	3,785	3,670	191,781	718,549,442
컴투스홀딩스 (063080)	30,100	-500	-1.63	30,800	31,300	29,500	51,754	1,568,116,000
서울옥션 (063170)	9,230	230	2.56	9,180	9,330	9,060	305,287	2,808,795,705
SM Life Design (063440)	1,601	5	.31	1,588	1,615	1,588	96,968	155,831,181
NICE인프라 (063570)	4,775	0	0	4,750	4,810	4,750	91,409	436,098,500
이엘피 (063760)	2,095	15	.72	2,080	2,095	2,065	11,627	24,168,515
인크레더블버즈 (064090)	2,345	5	.21	2,350	2,360	2,270	184,878	430,311,690
홈캐스트 (064240)	2,140	10	.47	2,130	2,180	2,110	64,930	139,068,636
다날 (064260)	9,070	-640	-6.59	9,870	9,950	8,950	21,077,434	194,792,272,320
인텍플러스 (064290)	8,880	-270	-2.95	9,070	9,130	8,850	102,617	921,190,130
브리지텍 (064480)	5,570	-60	-1.07	5,570	5,660	5,550	38,243	213,545,615
테크엘 (064520)	2,250	40	1.81	2,175	2,290	2,170	2,918	6,473,630
바이오니아 (064550)	14,560	-140	-.95	14,740	14,780	14,460	47,716	694,761,765
티씨케이 (064760)	103,900	-2500	-2.35	107,000	107,700	101,500	57,551	5,945,456,300
포니링크 (064800)	1,170	-29	-2.42	1,199	1,214	1,166	359,341	424,368,023
케이프 (064820)	6,090	100	1.67	6,050	6,140	5,940	66,533	403,980,245
에프앤가이드 (064850)	7,780	40	.52	7,740	7,780	7,660	11,751	90,560,095
지엔코 (065060)	1,180	-11	-.92	1,191	1,211	1,163	167,572	198,420,410
탑엔지니어링 (065130)	3,810	0	0	3,815	3,820	3,750	6,582	24,973,950
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	841	-1	-.12	849	852	840	41,208	34,798,037
신성델타테크 (065350)	68,300	1500	2.25	68,000	69,300	67,200	98,884	6,729,799,850
위세아이텍 (065370)	7,930	10	.13	7,880	8,040	7,780	34,512	273,320,810
에스아이리소스 (065420)	317	-50	-13.62	378	378	307	4,209,434	1,448,761,540
이루온 (065440)	1,716	16	.94	1,711	1,725	1,693	223,679	381,384,977
빅텍 (065450)	4,120	15	.37	4,075	4,140	4,075	147,641	607,786,171
오리엔트정공 (065500)	3,910	90	2.36	3,770	3,915	3,730	810,889	3,116,801,840
휴비츠 (065510)	7,750	20	.26	7,730	7,790	7,670	15,146	117,327,020
와이어블 (065530)	1,303	0	0	1,297	1,305	1,297	14,615	18,995,512
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	3,755	-210	-5.3	3,960	3,960	3,565	418,709	1,548,599,638
안트로젠 (065660)	27,500	5100	22.77	22,400	28,800	22,400	448,858	12,123,953,925
우주일렉트로 (065680)	36,800	2450	7.13	34,400	37,600	33,750	60,110	2,184,367,050
파커스 (065690)	1,070	-16	-1.47	1,079	1,086	1,068	15,954	17,157,289
서호전기 (065710)	36,850	1400	3.95	35,200	37,000	35,200	25,699	940,237,125
CS (065770)	1,132	18	1.62	1,114	1,194	1,110	135,943	155,316,063
웰크론 (065950)	2,365	5	.21	2,360	2,420	2,300	343,616	813,534,776
하츠 (066130)	5,060	50	1	5,010	5,070	4,995	26,714	134,113,770
큐에스아이 (066310)	8,210	-40	-.48	8,250	8,300	8,160	33,049	272,306,165
체리부로 (066360)	831	4	.48	818	872	812	270,026	225,395,480
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,328	50	3.91	1,304	1,349	1,257	103,658	135,219,228
우수AMS (066590)	3,390	-620	-15.46	3,910	4,000	3,270	1,864,476	6,533,992,839
국보디자인 (066620)	19,610	270	1.4	19,340	19,630	19,230	6,922	134,792,405
디티씨 (066670)	3,265	85	2.67	3,180	3,280	3,135	41,825	133,126,710
테라젠이텍스 (066700)	2,975	-40	-1.33	3,025	3,025	2,965	29,019	86,608,265
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,215	60	2.78	2,215	2,240	2,140	18,190	39,669,062
손오공 (066910)	1,002	2	.2	999	1,024	982	448,214	447,789,057
한성크린텍 (066980)	1,445	-15	-1.03	1,458	1,488	1,445	195,882	285,972,441
조이시티 (067000)	2,590	365	16.4	2,300	2,645	2,240	9,044,958	22,504,262,588
이씨에스 (067010)	2,840	10	.35	2,830	2,880	2,790	9,146	25,952,925
대화제약 (067080)	15,690	310	2.02	15,300	15,860	15,260	109,436	1,710,125,100
SOOP (067160)	91,100	1100	1.22	90,500	92,700	89,900	99,893	9,106,695,150
오텍 (067170)	2,715	45	1.69	2,645	2,715	2,610	166,034	443,202,206
멀티캠퍼스 (067280)	34,850	-300	-.85	35,100	35,300	34,700	7,042	246,460,725
JW신약 (067290)	1,642	7	.43	1,641	1,665	1,625	76,594	125,664,331
하나마이크론 (067310)	11,560	-420	-3.51	11,830	11,950	11,450	924,391	10,740,112,720
선바이오 (067370)	6,660	-140	-2.06	6,800	6,800	6,640	7,682	51,222,850
아스트 (067390)	560	5	.9	555	562	551	238,189	132,911,564
엔브이에이치코리아 (067570)	2,340	-20	-.85	2,365	2,370	2,330	68,424	160,766,487
HLB생명과학 (067630)	4,815	-115	-2.33	4,815	4,925	4,795	411,100	1,986,751,912
로지시스 (067730)	3,485	5	.14	3,480	3,510	3,440	18,593	64,750,505
세진티에스 (067770)	2,370	-20	-.84	2,390	2,400	2,350	11,933	28,284,580
와이엔텍 (067900)	6,990	-10	-.14	7,040	7,040	6,930	20,291	141,338,305
이글루 (067920)	5,590	50	.9	5,560	5,600	5,520	26,734	148,627,130
도이치모터스 (067990)	4,705	20	.43	4,685	4,720	4,645	85,782	401,211,731
팬엔터테인먼트 (068050)	2,280	-10	-.44	2,255	2,320	2,225	153,134	348,553,662
케이웨더 (068100)	3,520	25	.72	3,510	3,535	3,450	31,370	109,596,725
다원시스 (068240)	8,470	-10	-.12	8,360	8,540	8,350	65,347	550,570,660
일신바이오 (068330)	1,656	-7	-.42	1,663	1,693	1,654	297,010	494,710,369
셀트리온제약 (068760)	52,900	-1400	-2.58	53,500	54,400	52,700	125,781	6,699,533,550
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,770	160	2.1	7,610	7,810	7,550	45,177	349,522,175
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,440	0	0	14,330	14,700	14,330	29,139	423,562,320
누리플랜 (069140)	1,674	34	2.07	1,624	1,674	1,622	32,047	53,187,888
유아이디 (069330)	1,184	23	1.98	1,156	1,184	1,150	28,904	33,755,903
엔텔스 (069410)	5,780	0	0	5,720	5,850	5,720	31,599	182,472,315
에스텍 (069510)	17,090	400	2.4	16,690	17,140	16,520	10,833	184,164,880
빛과전자 (069540)	1,260	-5	-.4	1,260	1,273	1,224	631,861	787,510,946
엑시온그룹 (069920)	2,240	170	8.21	2,040	2,240	1,975	1,106,073	2,331,563,678
엑스큐어 (070300)	1,978	-32	-1.59	2,055	2,055	1,966	59,166	117,376,869
한솔인티큐브 (070590)	1,870	-50	-2.6	1,922	1,956	1,862	78,644	150,799,175
인피니트헬스케어 (071200)	6,620	-30	-.45	6,610	7,090	6,580	442,969	2,996,638,195
로체시스템즈 (071280)	12,230	-100	-.81	12,260	12,370	12,000	21,589	262,659,510
에이테크솔루션 (071670)	6,510	70	1.09	6,430	6,510	6,360	65,178	420,238,860
캐스텍코리아 (071850)	1,612	-8	-.49	1,620	1,620	1,527	4,288	6,806,069
중앙백신 (072020)	9,970	20	.2	9,960	10,010	9,910	11,114	110,638,430
우리산업홀딩스 (072470)	3,565	25	.71	3,490	3,645	3,420	140,051	497,849,757
율호 (072770)	611	-12	-1.93	623	625	605	407,018	248,558,539
메가스터디 (072870)	11,270	110	.99	11,160	11,350	11,140	15,387	173,277,835
빛샘전자 (072950)	5,600	70	1.27	5,600	5,680	5,500	27,328	152,979,300
에이치시티 (072990)	8,730	30	.34	8,700	8,820	8,650	9,329	81,607,820
케이에스피 (073010)	4,125	175	4.43	4,000	4,135	3,980	311,564	1,266,464,909
엘엠에스 (073110)	6,170	60	.98	6,110	6,180	6,080	2,095	12,796,060
듀오백 (073190)	2,360	50	2.16	2,350	2,380	2,315	15,661	36,810,782
이노와이어리스 (073490)	20,700	250	1.22	20,450	20,750	20,400	11,436	234,535,050
에프알텍 (073540)	1,937	7	.36	1,930	1,950	1,913	17,161	33,111,826
우리손에프앤지 (073560)	1,540	9	.59	1,528	1,545	1,518	132,640	203,035,444
리튬포어스 (073570)	787	-13	-1.63	800	817	782	81,331	64,342,865
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,062	7	.66	1,055	1,062	1,035	275,013	287,760,058
원익QnC (074600)	17,940	-50	-.28	17,880	18,030	17,680	121,302	2,162,065,150
플랜티넷 (075130)	3,130	-35	-1.11	3,165	3,182	3,110	192,031	603,888,666
동국알앤에스 (075970)	2,405	10	.42	2,400	2,410	2,390	14,139	33,963,215
웰크론한텍 (076080)	1,580	-58	-3.54	1,635	1,637	1,520	146,597	232,042,203
해성옵틱스 (076610)	577	11	1.94	566	579	560	191,114	108,909,497
덕산하이메탈 (077360)	4,060	-35	-.85	4,095	4,125	4,035	91,582	373,174,041
LS증권 (078020)	5,160	335	6.94	4,825	5,190	4,825	329,854	1,668,111,645
유비쿼스홀딩스 (078070)	9,810	-30	-.3	9,910	9,910	9,740	2,997	29,369,490
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,650	50	.37	13,490	13,720	13,480	19,855	270,588,540
HB테크놀러지 (078150)	1,886	-2	-.11	1,881	1,900	1,871	396,514	746,585,774
메디포스트 (078160)	10,950	-210	-1.88	11,110	11,200	10,870	74,081	814,550,480
컴투스 (078340)	41,200	100	.24	41,550	41,750	41,100	20,544	849,474,175
한양디지텍 (078350)	9,200	-50	-.54	9,250	9,320	9,110	39,609	363,566,175
휴림에이텍 (078590)	485	-50	-9.35	535	535	479	1,646,672	820,060,222
대주전자재료 (078600)	69,800	-800	-1.13	70,400	71,500	69,100	133,606	9,327,850,450
엔에스이엔엠 (078860)	1,357	-11	-.8	1,356	1,374	1,329	132,439	178,097,011
가온그룹 (078890)	3,210	0	0	3,210	3,240	3,125	84,876	269,779,570
와토스코리아 (079000)	5,130	-20	-.39	5,140	5,180	5,110	2,010	10,342,040
한창산업 (079170)	8,180	100	1.24	8,080	8,180	7,980	17,626	141,961,640
케스피온 (079190)	507	7	1.4	500	507	493	61,515	30,769,163
제우스 (079370)	12,700	10	.08	12,800	12,830	12,490	123,762	1,563,703,410
서산 (079650)	1,527	-34	-2.18	1,561	1,561	1,512	10,413	15,905,366
디이엔티 (079810)	6,420	-80	-1.23	6,380	6,530	6,370	97,897	629,807,270
가비아 (079940)	26,050	650	2.56	25,700	26,150	25,350	12,021	311,298,250
인베니아 (079950)	607	-8	-1.3	615	618	603	52,728	32,217,398
동양이엔피 (079960)	24,000	350	1.48	23,650	24,100	23,500	17,287	413,029,625
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,910	10	.17	5,870	5,940	5,840	6,965	41,019,640
모두투어 (080160)	13,120	430	3.39	12,770	13,120	12,610	236,893	3,065,623,215
제주반도체 (080220)	15,730	470	3.08	15,080	15,740	15,070	609,383	9,445,820,850
모다이노칩 (080420)	2,335	15	.65	2,295	2,365	2,295	3,467	8,066,590
성창오토텍 (080470)	4,455	35	.79	4,420	4,465	4,340	8,363	36,788,952
오디텍 (080520)	3,210	20	.63	3,190	3,245	3,175	16,465	52,877,090
코디 (080530)	1,657	69	4.35	1,588	1,679	1,580	56,676	92,175,961
오킨스전자 (080580)	6,250	30	.48	6,110	6,300	6,070	121,165	749,059,485
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,430	-20	-.58	3,510	3,510	3,415	183,621	633,380,552
쎄크 (081180)	9,840	-210	-2.09	10,000	10,000	9,600	130,996	1,277,055,830
성우전자 (081580)	2,920	-30	-1.02	2,910	2,995	2,885	39,924	116,515,850
옵트론텍 (082210)	1,694	53	3.23	1,690	1,694	1,640	26,850	44,817,918
젬백스 (082270)	56,600	200	.35	54,900	58,200	54,500	171,126	9,679,963,800
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,050	250	3.68	6,800	7,090	6,800	133,066	929,670,470
우리바이오 (082850)	2,350	-15	-.63	2,350	2,390	2,340	229,988	540,925,102
비츠로셀 (082920)	27,850	200	.72	27,950	28,400	27,350	71,842	1,992,871,850
엘오티베큠 (083310)	9,750	-200	-2.01	9,940	9,950	9,725	68,353	669,435,015
GST (083450)	19,270	120	.63	19,030	19,410	18,950	86,664	1,665,056,480
이엠앤아이 (083470)	1,001	-76	-7.06	1,050	1,073	985	846,204	853,260,291
에프엔에스테크 (083500)	12,490	-120	-.95	12,450	12,770	12,300	32,747	409,126,940
케이엠 (083550)	3,155	35	1.12	3,120	3,155	3,095	11,023	34,598,305
인콘 (083640)	344	11	3.3	335	348	332	862,053	292,637,884
비에이치아이 (083650)	39,150	1150	3.03	38,300	39,800	37,700	405,346	15,841,787,325
CSA 코스믹 (083660)	2,410	-65	-2.63	2,440	2,675	2,280	597,594	1,477,552,036
CG인바이츠 (083790)	1,770	-7	-.39	1,776	1,785	1,754	72,550	128,363,587
아바코 (083930)	12,160	20	.16	12,130	12,190	12,000	32,776	396,917,540
휴온스글로벌 (084110)	45,200	150	.33	44,800	46,100	44,450	25,681	1,159,674,050
수성웹툰 (084180)	4,930	-65	-1.3	5,030	5,140	4,915	23,671	117,692,117
유진테크 (084370)	42,800	250	.59	42,000	43,150	41,700	138,226	5,872,222,025
유비온 (084440)	1,200	24	2.04	1,187	1,200	1,161	4,437	5,249,680
랩지노믹스 (084650)	2,350	0	0	2,325	2,385	2,320	422,862	995,336,387
팅크웨어 (084730)	9,020	90	1.01	8,930	9,020	8,880	7,967	71,401,420
아이티엠반도체 (084850)	12,600	-200	-1.56	12,900	12,900	12,440	44,431	559,951,855
헬릭스미스 (084990)	2,935	-235	-7.41	3,140	3,140	2,870	406,108	1,206,912,720
차바이오텍 (085660)	11,520	80	.7	11,350	11,640	11,350	194,125	2,238,082,345
뉴프렉스 (085670)	4,305	10	.23	4,240	4,350	4,240	66,680	285,594,790
알티캐스트 (085810)	677	32	4.96	645	691	645	710,763	480,803,083
네오티스 (085910)	3,300	20	.61	3,275	3,310	3,275	27,079	89,335,140
바이오톡스텍 (086040)	3,000	20	.67	2,980	3,040	2,980	22,753	68,683,600
진바이오텍 (086060)	4,405	5	.11	4,450	4,450	4,340	27,072	118,484,403
유니테스트 (086390)	10,830	-120	-1.1	10,870	11,220	10,790	49,245	535,828,105
동국제약 (086450)	17,870	-90	-.5	17,960	18,180	17,800	113,717	2,037,765,685
에코프로 (086520)	44,900	-300	-.66	45,200	45,900	44,500	448,922	20,205,792,900
비엠티 (086670)	9,660	30	.31	9,630	9,730	9,540	8,153	78,557,410
선진뷰티사이언스 (086710)	12,860	400	3.21	12,340	12,860	12,340	56,133	712,094,495
바이오솔루션 (086820)	8,550	50	.59	8,510	8,800	8,460	31,665	270,555,840
이수앱지스 (086890)	5,900	180	3.15	5,690	5,930	5,680	141,914	831,200,035
메디톡스 (086900)	168,300	-3200	-1.87	171,600	171,800	167,300	25,983	4,389,159,850
MDS테크 (086960)	1,357	2	.15	1,348	1,369	1,320	618,687	834,617,056
쇼박스 (086980)	2,870	-30	-1.03	2,875	2,910	2,860	194,597	560,975,624
펩트론 (087010)	190,500	-5400	-2.76	194,000	201,000	190,100	146,005	28,277,018,750
모바일어플라이언스 (087260)	1,970	-25	-1.25	2,000	2,015	1,969	91,321	180,679,288
픽셀플러스 (087600)	7,240	-10	-.14	7,250	7,250	7,140	3,506	25,301,770
동아엘텍 (088130)	3,005	5	.17	2,975	3,010	2,960	19,135	57,175,110
쏘닉스 (088280)	2,540	45	1.8	2,485	2,570	2,465	49,507	124,845,599
이원컴포텍 (088290)	1,165	0	0	1,186	1,186	1,100	11,205	12,893,763
유라클 (088340)	20,900	150	.72	20,900	21,625	20,050	285,612	5,944,385,125
이녹스 (088390)	7,860	10	.13	7,740	7,990	7,740	8,433	66,040,400
에이스테크 (088800)	2,485	-20	-.8	2,515	2,515	2,460	50,295	124,619,384
동우팜투테이블 (088910)	2,160	20	.93	2,150	2,165	2,132	53,250	114,178,410
켐트로닉스 (089010)	22,250	-150	-.67	22,250	22,550	22,050	84,661	1,879,637,400
테크윙 (089030)	30,800	500	1.65	29,900	30,900	29,800	394,034	11,952,151,375
넥스턴바이오 (089140)	2,985	-80	-2.61	3,060	3,060	2,910	109,058	322,806,692
케이씨티 (089150)	3,740	15	.4	3,760	3,860	3,675	234,587	875,222,706
THE E&M (089230)	1,304	33	2.6	1,271	1,304	1,210	350,430	439,231,530
KT나스미디어 (089600)	17,350	-90	-.52	17,470	17,590	17,280	17,647	308,192,750
제이티 (089790)	4,205	-5	-.12	4,150	4,235	4,145	30,996	129,363,070
유비벨록스 (089850)	6,320	-10	-.16	6,300	6,410	6,300	63,962	405,628,545
코세스 (089890)	7,300	110	1.53	7,210	7,300	7,130	24,968	180,421,660
브이엠 (089970)	11,580	-240	-2.03	11,900	11,930	11,530	98,938	1,150,516,860
상아프론테크 (089980)	17,650	-10	-.06	17,660	17,890	17,500	24,757	437,598,695
아이윈 (090150)	752	1	.13	750	759	747	34,379	25,803,712
로보스타 (090360)	27,900	-300	-1.06	28,550	28,600	27,600	48,035	1,338,586,025
덕신이피씨 (090410)	1,513	13	.87	1,500	1,518	1,492	98,169	147,284,563
제이스텍 (090470)	3,680	10	.27	3,670	3,720	3,635	10,051	36,830,000
휴림로봇 (090710)	2,900	-15	-.51	2,880	3,050	2,860	8,065,694	23,760,502,053
현대이지웰 (090850)	7,000	140	2.04	6,860	7,040	6,820	216,660	1,511,884,865
이엠텍 (091120)	9,700	-260	-2.61	10,120	10,120	9,610	85,120	835,472,590
S&K폴리텍 (091340)	2,860	30	1.06	2,830	2,870	2,825	18,404	52,416,365
한울소재과학 (091440)	2,400	-45	-1.84	2,400	2,465	2,340	431,236	1,034,094,569
상신이디피 (091580)	7,920	-50	-.63	7,900	8,100	7,860	38,328	304,992,475
남화토건 (091590)	4,270	-30	-.7	4,375	4,375	4,210	12,627	53,694,505
파트론 (091700)	6,380	-30	-.47	6,450	6,470	6,380	119,904	767,987,375
나노캠텍 (091970)	635	-15	-2.31	644	649	624	57,330	36,098,461
아미코젠 (092040)	3,665	-25	-.68	3,665	3,700	3,620	112,918	411,901,915
디엔에프 (092070)	12,600	660	5.53	11,940	12,630	11,850	66,362	824,699,800
이크레더블 (092130)	16,300	210	1.31	16,040	16,360	16,000	15,927	258,725,470
서울바이오시스 (092190)	3,160	0	0	3,160	3,200	3,140	9,094	28,758,650
현우산업 (092300)	2,815	0	0	2,820	2,840	2,775	26,652	74,789,558
한라IMS (092460)	8,870	170	1.95	8,710	9,050	8,680	122,376	1,091,800,260
앤씨앤 (092600)	669	7	1.06	685	685	664	7,666	5,154,729
네오팜 (092730)	14,820	320	2.21	14,090	14,830	14,090	92,581	1,352,274,675
엑시콘 (092870)	10,270	-40	-.39	10,230	10,390	10,180	24,778	254,293,440
빅솔론 (093190)	5,970	-80	-1.32	6,050	6,090	5,940	2,439	14,594,990
케이아이엔엑스 (093320)	89,900	2500	2.86	88,100	90,600	87,400	12,579	1,127,072,400
풍강 (093380)	2,720	5	.18	2,780	2,780	2,700	7,700	20,970,320
매커스 (093520)	16,210	1210	8.07	14,990	16,300	14,860	224,787	3,592,771,470
케이알엠 (093640)	4,310	-45	-1.03	4,340	4,350	4,255	31,067	133,448,295
서원인텍 (093920)	5,790	10	.17	5,780	5,800	5,740	7,632	44,085,610
동운아나텍 (094170)	18,190	100	.55	18,070	18,330	18,000	52,127	945,571,100
칩스앤미디어 (094360)	18,300	-660	-3.48	18,630	18,680	18,170	446,410	8,180,912,245
갤럭시아머니트리 (094480)	11,770	140	1.2	12,300	12,310	11,700	720,247	8,609,483,660
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,590	10	.13	7,520	7,660	7,440	33,500	253,997,590
참좋은여행 (094850)	7,350	60	.82	7,260	7,400	7,250	47,164	344,650,405
네오리진 (094860)	1,005	15	1.52	990	1,019	987	43,654	43,628,798
푸른기술 (094940)	8,100	40	.5	8,050	8,190	8,040	42,838	346,565,150
제이엠티 (094970)	2,300	-15	-.65	2,295	2,315	2,290	34,955	80,338,615
이엠코리아 (095190)	2,225	5	.23	2,230	2,230	2,180	130,514	286,843,710
웨이브일렉트로 (095270)	4,500	-55	-1.21	4,555	4,770	4,470	45,030	203,483,217
ISC (095340)	60,500	-600	-.98	60,300	61,600	59,500	113,431	6,864,576,750
미래나노텍 (095500)	7,940	-120	-1.49	8,130	8,170	7,890	136,305	1,086,533,790
테스 (095610)	27,000	200	.75	26,150	27,300	25,850	147,195	3,954,682,275
네오위즈 (095660)	23,900	50	.21	23,900	24,300	23,800	39,054	937,479,725
제넥신 (095700)	4,875	-85	-1.71	4,960	5,000	4,850	60,695	297,304,059
에스에너지 (095910)	1,700	15	.89	1,685	1,710	1,680	71,646	121,297,654
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,700	-110	-.8	13,850	13,890	13,620	62,191	851,639,240
와이즈넛 (096250)	15,360	130	.85	15,000	15,410	15,000	43,932	669,644,500
대창솔루션 (096350)	474	-3	-.63	477	494	465	2,024,779	966,771,454
씨젠 (096530)	31,100	-300	-.96	31,300	31,400	30,500	251,345	7,785,596,550
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	767	-4	-.52	771	781	760	282,519	217,157,261
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,570	-35	-1.34	2,595	2,595	2,542	14,053	35,892,737
에코볼트 (097780)	1,081	-2	-.18	1,110	1,110	1,077	26,886	29,218,878
윈팩 (097800)	499	0	0	500	507	494	384,786	192,054,393
효성오앤비 (097870)	7,020	120	1.74	6,860	7,030	6,860	43,856	305,613,585
한텍 (098070)	33,300	900	2.78	32,500	34,500	32,500	147,711	4,979,081,675
마이크로컨텍솔 (098120)	20,450	-400	-1.92	20,300	20,600	19,230	212,422	4,208,027,280
고영 (098460)	15,250	-150	-.97	15,450	15,540	15,180	583,287	8,933,431,955
에스티오 (098660)	2,540	-15	-.59	2,555	2,580	2,405	48,585	121,569,630
아이센스 (099190)	18,100	180	1	17,960	18,360	17,840	78,348	1,417,308,340
SDN (099220)	1,343	-1	-.07	1,336	1,353	1,328	300,320	400,896,513
쎄트렉아이 (099320)	44,950	-150	-.33	45,000	45,150	44,350	54,217	2,418,357,150
브레인즈컴퍼니 (099390)	6,070	110	1.85	5,960	6,150	5,900	13,856	83,591,205
동방선기 (099410)	3,245	15	.46	3,250	3,325	3,220	96,081	312,801,160
바이오플러스 (099430)	7,200	80	1.12	7,100	7,320	7,060	270,047	1,948,282,365
스맥 (099440)	3,255	-135	-3.98	3,370	3,450	3,195	2,033,823	6,751,074,364
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,540	10	.06	17,530	17,740	17,410	8,067	141,348,575
인지소프트 (100030)	17,380	-10	-.06	17,390	17,570	17,210	6,310	109,526,710
뷰웍스 (100120)	21,050	-150	-.71	21,450	21,450	20,900	31,855	672,066,400
동국S&C (100130)	2,915	10	.34	2,910	2,920	2,875	80,737	233,923,820
머큐리 (100590)	3,410	-25	-.73	3,405	3,425	3,365	29,150	98,995,200
서암기계공업 (100660)	3,590	0	0	3,585	3,635	3,575	14,146	50,815,985
세운메디칼 (100700)	2,660	-25	-.93	2,675	2,690	2,645	79,336	211,552,166
미래에셋벤처투자 (100790)	6,740	90	1.35	6,610	6,740	6,500	130,883	870,801,790
KS인더스트리 (101000)	2,175	-35	-1.58	2,210	2,245	2,035	316,321	689,998,027
월덱스 (101160)	23,000	50	.22	22,650	23,250	22,550	77,939	1,786,468,675
우림피티에스 (101170)	5,000	40	.81	4,965	5,020	4,925	36,931	183,833,905
씨큐브 (101240)	4,565	-95	-2.04	4,665	4,700	4,545	51,230	235,189,393
모베이스 (101330)	3,500	30	.86	3,435	3,540	3,425	59,712	207,933,240
에코앤드림 (101360)	20,850	-500	-2.34	21,050	21,650	20,750	68,313	1,438,032,400
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	369	-5	-1.34	378	380	366	125,134	46,391,031
에스앤에스텍 (101490)	45,450	450	1	44,500	45,800	44,300	183,911	8,336,214,075
하이드로리튬 (101670)	1,321	-45	-3.29	1,359	1,365	1,305	517,628	687,248,741
한국정밀기계 (101680)	2,280	5	.22	2,255	2,390	2,245	26,190	60,027,015
위메이드맥스 (101730)	7,690	170	2.26	7,520	7,720	7,520	102,007	778,751,250
인화정공 (101930)	32,700	-100	-.3	33,050	33,950	32,550	19,076	629,205,350
우양에이치씨 (101970)	11,770	310	2.71	11,360	11,770	11,340	41,665	480,720,020
어보브반도체 (102120)	11,740	60	.51	11,510	11,880	11,480	91,919	1,070,128,500
케이옥션 (102370)	4,540	40	.89	4,585	4,680	4,435	994,088	4,544,469,076
이엔에프테크놀로지 (102710)	39,700	100	.25	38,800	40,450	38,100	149,885	5,877,695,925
코오롱생명과학 (102940)	34,850	100	.29	35,150	36,150	34,500	24,189	853,405,575
에스앤더블류 (103230)	3,265	55	1.71	3,210	3,300	3,155	67,449	216,648,526
우양 (103840)	3,230	-15	-.46	3,250	3,320	3,180	216,771	700,431,329
대성파인텍 (104040)	1,026	-1	-.1	1,020	1,037	1,011	109,867	112,024,639
NHN벅스 (104200)	3,065	-5	-.16	3,075	3,120	3,045	13,704	41,988,515
디와이피엔에프 (104460)	16,930	370	2.23	16,560	16,950	16,370	36,044	601,373,355
티케이케미칼 (104480)	1,645	10	.61	1,635	1,668	1,631	202,831	335,047,845
코렌텍 (104540)	6,010	10	.17	5,990	6,050	5,930	9,716	58,167,740
노랑풍선 (104620)	5,890	-20	-.34	5,910	5,990	5,820	176,329	1,037,755,100
원익머트리얼즈 (104830)	21,800	50	.23	21,550	22,100	21,500	45,039	980,752,400
케이엔더블유 (105330)	4,940	75	1.54	4,865	5,050	4,790	45,529	222,833,870
엣지파운드리 (105550)	3,140	0	0	3,100	3,155	3,030	728,306	2,246,902,674
디케이락 (105740)	8,320	320	4	8,000	8,420	8,000	155,906	1,288,045,315
포스뱅크 (105760)	6,980	20	.29	6,960	7,020	6,900	25,023	173,816,360
케이이엠텍 (106080)	2,050	-25	-1.2	2,055	2,075	2,015	112,943	229,655,932
하이텍팜 (106190)	13,170	60	.46	12,880	13,250	12,880	30,702	401,992,780
파인테크닉스 (106240)	1,045	29	2.85	1,020	1,121	1,018	238,385	252,758,732
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,980	-60	-.37	16,040	16,500	15,860	6,228	100,212,520
한중엔시에스 (107640)	24,200	200	.83	23,850	24,250	23,700	32,779	785,729,300
톱텍 (108230)	4,140	15	.36	4,125	4,155	4,060	36,744	151,039,844
대양전기공업 (108380)	21,600	200	.93	21,600	22,050	21,350	26,979	582,676,000
로보티즈 (108490)	69,300	-1300	-1.84	73,800	73,900	68,600	414,109	28,936,505,200
셀바스AI (108860)	14,470	-20	-.14	14,430	14,740	14,380	170,631	2,480,458,885
옵티시스 (109080)	9,400	40	.43	9,360	9,530	9,320	24,480	230,513,860
에스와이 (109610)	3,500	-20	-.57	3,490	3,540	3,485	127,399	446,283,092
씨싸이트 (109670)	7,270	160	2.25	7,180	7,460	7,020	113,596	827,798,485
디에스케이 (109740)	7,200	180	2.56	6,620	7,380	6,620	98,909	688,927,495
진매트릭스 (109820)	2,670	-10	-.37	2,680	2,705	2,645	92,735	246,816,500
동일금속 (109860)	8,400	40	.48	8,360	8,420	8,280	396	3,303,370
AP헬스케어 (109960)	322	2	.63	320	325	319	225,290	72,312,090
전진바이오팜 (110020)	3,895	0	0	3,860	3,895	3,695	35,772	135,825,722
크리스에프앤씨 (110790)	4,810	0	0	4,810	4,875	4,790	19,948	95,861,668
디아이티 (110990)	14,280	830	6.17	13,430	14,670	13,140	242,357	3,432,603,970
남화산업 (111710)	4,905	55	1.13	4,900	4,910	4,805	7,736	37,681,412
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,300	250	.76	33,350	33,750	32,700	71,180	2,372,617,175
와이씨켐 (112290)	22,900	-700	-2.97	23,250	23,750	22,400	146,001	3,324,038,500
디젠스 (113810)	1,029	20	1.98	1,013	1,029	998	290,179	292,825,144
강원에너지 (114190)	10,440	320	3.16	10,120	10,900	10,120	1,614,972	16,759,651,730
그린생명과학 (114450)	2,680	20	.75	2,660	2,685	2,605	234,246	622,289,295
폴라리스우노 (114630)	536	-2	-.37	538	539	531	122,777	65,577,784
한솔아이원스 (114810)	9,220	-10	-.11	9,100	9,310	9,070	77,595	713,129,620
아이패밀리에스씨 (114840)	18,370	270	1.49	18,200	18,550	18,010	96,642	1,763,481,565
휴맥스 (115160)	1,028	-8	-.77	1,035	1,050	1,022	29,932	30,775,562
큐리언트 (115180)	11,260	-490	-4.17	11,850	11,890	11,150	102,132	1,168,500,120
인포바인 (115310)	43,850	1650	3.91	42,500	44,800	41,700	28,709	1,255,843,300
우리넷 (115440)	6,460	30	.47	6,370	6,480	6,370	29,053	186,877,625
HLB테라퓨틱스 (115450)	4,245	-90	-2.08	4,220	4,400	4,200	683,081	2,924,390,316
씨유메디칼 (115480)	610	-3	-.49	609	619	605	83,158	50,658,370
케이씨에스 (115500)	9,920	20	.2	9,930	10,080	9,880	20,676	205,829,905
씨엔플러스 (115530)	554	3	.54	551	557	537	267,139	146,782,770
스타플렉스 (115570)	3,365	-65	-1.9	3,465	3,465	3,340	8,087	27,481,420
이미지스 (115610)	1,279	-52	-3.91	1,344	1,375	1,266	146,309	188,901,009
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	12,200	230	1.92	12,200	12,330	11,970	139,473	1,692,147,010
모트렉스 (118990)	9,130	110	1.22	8,900	9,130	8,900	35,028	315,832,410
포메탈 (119500)	3,125	-25	-.79	3,140	3,150	3,115	107,907	337,754,160
인터로조 (119610)	14,950	-110	-.73	15,200	15,200	14,870	48,917	731,198,130
아이텍 (119830)	6,000	20	.33	5,980	6,100	5,960	96,146	578,713,865
지엔씨에너지 (119850)	35,850	150	.42	35,750	36,100	34,500	187,004	6,596,571,700
대정화금 (120240)	14,090	50	.36	14,030	14,150	13,940	13,843	194,427,530
골프존홀딩스 (121440)	6,050	280	4.85	5,770	6,080	5,740	282,409	1,676,423,245
나노신소재 (121600)	49,250	-850	-1.7	50,100	51,000	48,100	59,174	2,917,964,750
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	887	9	1.03	910	910	879	53,035	47,003,585
에스디시스템 (121890)	1,435	-83	-5.47	1,518	1,518	1,431	47,817	70,537,271
제노레이 (122310)	5,720	-50	-.87	5,770	5,780	5,660	37,692	214,192,170
삼기 (122350)	1,381	78	5.99	1,303	1,520	1,267	11,515,767	16,579,803,616
KX (122450)	4,900	275	5.95	4,620	4,990	4,615	865,631	4,204,686,239
예스티 (122640)	16,980	580	3.54	16,200	17,100	16,130	104,369	1,736,109,650
서진오토모티브 (122690)	2,385	-5	-.21	2,445	2,445	2,330	77,462	183,124,111
와이지엔터테인먼트 (122870)	86,000	3300	3.99	84,800	86,500	84,400	215,584	18,445,757,750
와이솔 (122990)	6,490	80	1.25	6,440	6,530	6,420	83,350	539,879,100
아이윈플러스 (123010)	1,056	2	.19	1,063	1,065	1,044	81,751	86,521,428
엠에스오토텍 (123040)	2,715	90	3.43	2,620	2,900	2,620	1,680,656	4,661,528,375
제닉 (123330)	36,550	100	.27	36,450	37,700	36,150	85,257	3,139,888,600
코리아에프티 (123410)	4,980	65	1.32	4,915	5,000	4,900	140,324	697,132,167
위메이드플레이 (123420)	10,910	520	5	10,510	11,070	10,300	681,791	7,347,329,905
이엠넷 (123570)	2,485	-15	-.6	2,495	2,525	2,455	28,667	71,009,711
알톤 (123750)	1,540	-39	-2.47	1,579	1,579	1,510	6,659	10,331,814
뉴온 (123840)	1,134	-4	-.35	1,138	1,170	1,118	24,578	27,719,850
아나패스 (123860)	17,610	-100	-.56	17,710	18,000	17,530	27,973	495,156,065
아이티센글로벌 (124500)	21,300	-3050	-12.53	24,950	25,300	20,700	1,334,591	29,420,148,300
태웅로직스 (124560)	3,135	5	.16	3,110	3,185	3,095	399,892	1,257,538,777
티씨머티리얼즈 (125020)	5,870	110	1.91	5,670	5,890	5,650	340,926	1,965,943,100
아모그린텍 (125210)	6,440	80	1.26	6,290	6,500	6,290	48,566	311,335,895
비나텍 (126340)	29,200	-100	-.34	28,950	29,350	28,900	12,806	372,717,700
BGF에코머티리얼즈 (126600)	3,030	0	0	2,995	3,055	2,980	77,505	234,383,685
화신정공 (126640)	1,303	4	.31	1,299	1,306	1,292	78,336	101,693,593
하이비젼시스템 (126700)	14,870	70	.47	14,700	14,990	14,700	35,130	522,088,180
코칩 (126730)	11,960	0	0	11,880	12,140	11,840	34,923	417,209,870
제이엔케이글로벌 (126880)	3,900	20	.52	3,880	3,955	3,855	41,539	162,695,125
제이에스링크 (127120)	11,590	0	0	11,590	11,750	11,310	66,069	764,249,050
아시아경제 (127710)	1,075	6	.56	1,076	1,076	1,064	18,385	19,752,377
화인써키트 (127980)	5,980	-20	-.33	6,010	6,050	5,910	2,611	15,614,470
에코캡 (128540)	1,667	-5	-.3	1,672	1,672	1,634	75,767	125,247,745
피제이메탈 (128660)	3,065	0	0	3,080	3,080	3,040	16,816	51,418,650
앱코 (129890)	969	56	6.13	999	1,180	963	12,297,117	12,900,833,140
대성하이텍 (129920)	4,690	85	1.85	4,645	4,720	4,555	121,209	563,635,326
GH신소재 (130500)	2,940	70	2.44	2,880	2,945	2,875	119,454	350,237,177
나이스디앤비 (130580)	5,480	-10	-.18	5,520	5,520	5,440	2,717	14,845,030
티피씨글로벌 (130740)	1,773	4	.23	1,769	1,787	1,756	10,056	17,777,013
옵투스제약 (131030)	6,310	20	.32	6,320	6,320	6,220	49,694	311,676,930
시큐브 (131090)	4,345	-30	-.69	4,375	4,400	4,320	8,461	36,743,302
티엔엔터테인먼트 (131100)	1,985	-60	-2.93	2,045	2,110	1,981	129,152	260,794,811
딜리 (131180)	1,043	4	.38	1,039	1,044	1,036	14,652	15,222,275
대한과학 (131220)	5,070	-10	-.2	5,070	5,080	4,990	27,738	139,286,930
티에스이 (131290)	39,350	50	.13	39,300	39,700	38,800	30,719	1,204,400,650
알서포트 (131370)	3,115	-10	-.32	3,100	3,140	3,090	42,356	131,861,309
이브이첨단소재 (131400)	1,899	154	8.83	1,728	2,030	1,680	28,783,098	55,746,230,037
파인텍 (131760)	807	-11	-1.34	818	820	805	153,900	124,460,909
두산테스나 (131970)	29,400	-400	-1.34	29,250	29,950	28,700	242,271	7,091,604,925
메가엠디 (133750)	2,135	20	.95	2,115	2,150	2,115	32,780	69,762,495
이퓨쳐 (134060)	4,710	285	6.44	4,600	4,800	4,470	2,904	13,479,450
탑코미디어 (134580)	1,738	-31	-1.75	1,780	1,780	1,726	31,224	54,380,422
원일티엔아이 (136150)	26,850	800	3.07	26,650	27,350	26,300	91,320	2,444,862,775
아셈스 (136410)	8,630	80	.94	8,570	9,740	8,450	970,555	8,770,674,770
하림 (136480)	3,160	15	.48	3,145	3,180	3,130	993,094	3,135,747,143
윈스테크넷 (136540)	12,860	50	.39	12,830	12,900	12,750	10,324	132,514,040
나래나노텍 (137080)	3,085	35	1.15	3,055	3,145	3,050	9,225	28,396,021
피엔티 (137400)	31,050	-150	-.48	31,200	31,950	30,900	111,582	3,486,072,850
넥스트아이 (137940)	396	5	1.28	392	398	391	235,018	92,561,763
제이씨케미칼 (137950)	3,990	-5	-.13	3,995	4,030	3,965	37,389	149,299,105
신진에스엠 (138070)	2,420	-5	-.21	2,425	2,425	2,390	11,526	27,759,190
오이솔루션 (138080)	9,790	-90	-.91	9,880	9,970	9,650	11,914	115,714,335
협진 (138360)	699	1	.14	682	701	681	92,391	63,868,360
나이벡 (138610)	23,750	-650	-2.66	24,100	24,750	23,600	85,607	2,060,799,050
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,635	0	0	2,635	2,700	2,570	24,606	64,131,165
서플러스글로벌 (140070)	2,485	-5	-.2	2,495	2,505	2,480	12,066	30,034,831
메지온 (140410)	36,600	-850	-2.27	37,800	37,800	36,600	91,650	3,385,813,100
카티스 (140430)	2,715	260	10.59	2,455	2,810	2,430	1,389,691	3,744,101,876
대창스틸 (140520)	2,475	60	2.48	2,470	2,475	2,430	14,674	36,060,046
알에스오토메이션 (140670)	15,340	40	.26	15,460	15,500	15,090	42,459	646,804,850
파크시스템스 (140860)	293,500	1500	.51	294,500	296,500	287,500	26,923	7,883,936,500
비아트론 (141000)	8,560	120	1.42	8,440	8,580	8,350	31,329	266,463,410
리가켐바이오 (141080)	119,900	-1500	-1.24	119,500	122,500	118,700	249,730	29,957,824,900
유니트론텍 (142210)	6,280	150	2.45	6,130	6,310	6,070	207,466	1,291,245,800
녹십자엠에스 (142280)	4,030	10	.25	4,025	4,065	4,000	45,250	182,032,093
모아라이프플러스 (142760)	1,939	-1	-.05	1,975	1,975	1,912	30,804	59,455,962
아이디스 (143160)	16,210	660	4.24	15,450	16,250	15,430	50,846	811,647,430
사람인 (143240)	14,990	-10	-.07	14,850	15,220	14,850	18,170	272,252,030
영우디에스피 (143540)	620	1	.16	619	620	599	113,816	69,131,729
지씨셀 (144510)	20,100	-250	-1.23	20,150	20,500	20,050	23,136	467,666,150
뉴파워프라즈마 (144960)	5,370	70	1.32	5,300	5,500	5,270	250,371	1,351,907,125
휴젤 (145020)	358,000	-1000	-.28	362,000	362,000	346,500	78,110	27,575,668,500
노브랜드 (145170)	5,380	110	2.09	5,390	5,470	5,300	34,171	184,258,595
율촌 (146060)	1,448	64	4.62	1,371	1,448	1,344	154,559	217,037,415
비씨엔씨 (146320)	8,740	-50	-.57	8,880	8,910	8,700	17,788	156,655,640
피엠티 (147760)	2,235	-25	-1.11	2,345	2,345	2,230	6,972	15,678,830
제룡산업 (147830)	6,480	70	1.09	6,390	6,550	6,380	40,504	262,325,670
세경하이테크 (148150)	6,070	20	.33	6,000	6,140	5,980	134,493	814,641,030
알엔투테크놀로지 (148250)	7,120	-130	-1.79	7,250	7,400	7,080	50,911	363,201,350
비큐AI (148780)	2,645	70	2.72	2,565	2,885	2,540	8,994,355	24,357,785,170
에이치와이티씨 (148930)	3,850	0	0	3,850	3,860	3,770	15,952	60,791,380
아바텍 (149950)	8,150	30	.37	8,220	8,220	8,080	5,040	40,924,880
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,090	0	0	5,170	5,170	4,990	14,978	75,664,345
KG에코솔루션 (151860)	6,670	0	0	6,630	6,840	6,610	148,832	1,002,804,125
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,440	-160	-2.11	7,850	7,850	7,350	1,838	13,723,685
우리이앤엘 (153490)	699	-5	-.71	704	713	698	65,743	46,125,239
옵티팜 (153710)	4,970	-25	-.5	4,965	5,050	4,945	8,020	39,869,070
아시아종묘 (154030)	2,625	-25	-.94	2,645	2,695	2,605	52,745	140,018,025
다산솔루에타 (154040)	1,270	8	.63	1,263	1,278	1,201	118,391	147,898,699
와이엠씨 (155650)	3,585	25	.7	3,525	3,600	3,520	17,269	61,643,700
엘앤케이바이오 (156100)	6,590	400	6.46	6,150	6,590	6,150	96,983	617,830,080
아톤 (158430)	9,990	490	5.16	10,360	10,360	9,500	1,717,428	17,027,215,265
아스플로 (159010)	3,860	100	2.66	3,680	3,865	3,680	25,815	97,609,655
제로투세븐 (159580)	4,785	35	.74	4,700	4,805	4,695	55,403	263,026,427
에코글로우 (159910)	738	18	2.5	714	738	714	150,567	109,429,659
하이젠알앤엠 (160190)	34,750	500	1.46	35,300	35,300	34,000	81,828	2,824,058,575
NEW (160550)	2,200	35	1.62	2,165	2,235	2,155	65,599	144,151,770
싸이맥스 (160980)	13,490	-60	-.44	13,420	13,640	13,350	70,988	955,583,770
필옵틱스 (161580)	36,000	-600	-1.64	36,400	36,900	35,700	206,090	7,437,624,700
신스틸 (162300)	2,305	55	2.44	2,250	2,335	2,250	104,308	239,855,140
에어레인 (163280)	18,650	480	2.64	18,010	18,980	18,010	120,611	2,248,785,775
핑거 (163730)	12,880	-10	-.08	13,170	13,380	12,690	312,796	4,053,562,925
하나머티리얼즈 (166090)	25,200	-250	-.98	25,400	25,800	24,950	146,672	3,692,104,725
코아스템켐온 (166480)	2,985	105	3.65	2,860	2,995	2,825	91,622	269,564,936
내츄럴엔도텍 (168330)	3,325	-35	-1.04	3,380	3,410	3,280	86,325	287,997,990
펨트론 (168360)	13,740	420	3.15	13,100	13,800	13,030	124,647	1,673,572,640
엠브레인 (169330)	2,225	0	0	2,245	2,245	2,220	6,719	14,940,640
현대공업 (170030)	5,600	40	.72	5,530	5,630	5,530	43,798	243,996,570
파이오링크 (170790)	8,480	20	.24	8,550	8,550	8,360	6,826	57,507,155
엘티씨 (170920)	12,970	1270	10.85	11,740	13,230	11,560	632,301	8,125,326,455
램테크놀러지 (171010)	4,395	-55	-1.24	4,405	4,450	4,345	120,322	527,695,295
선익시스템 (171090)	35,000	-500	-1.41	34,900	35,700	34,800	25,313	887,680,225
라이온켐텍 (171120)	2,300	10	.44	2,270	2,310	2,270	18,672	42,911,262
에이엘티 (172670)	7,400	-150	-1.99	7,550	7,620	7,330	34,991	259,713,405
오파스넷 (173130)	7,000	210	3.09	6,740	7,040	6,740	119,786	830,979,150
에프엔씨엔터 (173940)	3,875	-75	-1.9	3,950	4,095	3,755	27,963	109,236,950
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,100	90	.82	10,940	11,240	10,850	42,143	466,295,660
휴먼테크놀로지 (175140)	5,060	-80	-1.56	5,190	5,190	5,010	44,145	223,226,875
아이큐어 (175250)	1,914	-4	-.21	1,918	1,967	1,913	68,895	132,769,071
듀켐바이오 (176750)	10,120	120	1.2	9,910	10,150	9,910	18,108	182,314,130
베셀 (177350)	1,010	10	1	1,026	1,071	1,000	71,367	72,037,998
파버나인 (177830)	3,005	25	.84	2,980	3,005	2,960	11,092	33,172,065
쓰리에이로직스 (177900)	6,540	40	.62	6,550	6,610	6,460	66,457	434,919,740
서진시스템 (178320)	22,600	800	3.67	21,550	22,800	21,500	222,205	4,997,367,575
일월지엠엘 (178780)	2,800	-10	-.36	2,850	2,850	2,740	53,711	148,648,650
엠아이텍 (179290)	7,960	-10	-.13	7,970	8,140	7,870	81,071	651,386,030
애드바이오텍 (179530)	2,750	-100	-3.51	2,860	2,980	2,705	400,350	1,122,981,585
유티아이 (179900)	24,250	-350	-1.42	24,950	24,950	23,900	32,255	779,469,600
DXVX (180400)	1,888	1	.05	1,870	1,892	1,842	87,972	163,867,558
큐브엔터 (182360)	16,620	390	2.4	16,240	17,080	16,240	52,722	867,618,770
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	68,000	800	1.19	66,300	69,700	66,300	85,714	5,838,938,700
엔지켐생명과학 (183490)	1,112	11	1	1,103	1,120	1,080	75,843	83,301,866
SGA솔루션즈 (184230)	587	-12	-2	599	611	585	364,795	215,782,399
아이진 (185490)	3,080	-40	-1.28	3,165	3,210	3,060	26,600	82,855,496
그린플러스 (186230)	6,860	40	.59	6,810	6,940	6,720	44,878	304,734,830
디티앤씨 (187220)	2,845	10	.35	2,835	2,980	2,800	32,537	92,240,870
신화콘텍 (187270)	3,580	45	1.27	3,565	3,605	3,535	46,844	167,512,100
HLB제넥스 (187420)	3,160	10	.32	3,175	3,200	3,130	18,453	58,335,845
현대ADM (187660)	1,979	456	29.94	1,674	1,979	1,673	36,220,461	69,066,913,947
나노 (187790)	1,350	-35	-2.53	1,385	1,387	1,348	132,395	179,723,169
디바이스 (187870)	11,050	-90	-.81	11,070	11,140	10,970	8,018	88,311,610
바이오포트 (188040)	17,890	1070	6.36	16,910	17,900	16,190	176,716	3,044,028,555
세니젠 (188260)	2,535	-40	-1.55	2,600	2,600	2,530	7,396	18,824,635
인텔리안테크 (189300)	47,250	350	.75	47,600	47,850	46,550	34,642	1,630,188,400
씨이랩 (189330)	7,560	60	.8	7,500	7,870	7,420	13,797	103,905,360
포시에스 (189690)	2,400	5	.21	2,380	2,420	2,370	373,628	893,554,152
서전기전 (189860)	4,255	-10	-.23	4,265	4,325	4,230	18,902	80,337,445
흥국에프엔비 (189980)	2,025	28	1.4	2,005	2,075	1,998	426,304	865,456,941
나무가 (190510)	13,840	200	1.47	13,660	13,840	13,510	47,867	658,166,125
코리아에셋투자증권 (190650)	7,500	300	4.17	7,200	7,600	7,160	27,811	205,601,365
육일씨엔에쓰 (191410)	1,837	-8	-.43	1,840	1,840	1,824	3,521	6,461,088
테고사이언스 (191420)	16,940	50	.3	16,980	17,360	16,900	14,402	245,056,740
케이사인 (192250)	11,170	0	0	11,470	11,470	10,990	44,861	500,742,680
윈하이텍 (192390)	2,825	-10	-.35	2,845	2,845	2,815	25,285	71,357,045
오늘이엔엠 (192410)	2,080	75	3.74	2,000	2,130	1,915	492,017	985,428,333
슈피겐코리아 (192440)	28,700	-300	-1.03	29,000	29,650	28,600	8,006	234,696,150
링크드 (193250)	560	-10	-1.75	582	590	550	236,539	133,227,287
데브시스터즈 (194480)	43,100	750	1.77	42,650	43,250	42,300	54,095	2,315,018,950
노바렉스 (194700)	20,650	760	3.82	19,520	20,800	19,030	339,925	6,779,544,745
마니커에프앤지 (195500)	3,185	10	.31	3,180	3,195	3,120	46,315	146,598,235
HK이노엔 (195940)	42,650	100	.24	42,500	42,700	42,000	81,971	3,476,739,950
에이비프로바이오 (195990)	283	1	.35	283	285	279	524,142	147,642,330
알테오젠 (196170)	419,000	2000	.48	411,000	419,500	407,000	400,000	165,593,515,000
HLB펩 (196300)	8,190	90	1.11	8,100	8,500	8,100	22,619	186,243,170
코아시아씨엠 (196450)	696	3	.43	693	699	690	10,409	7,210,678
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,487	-20	-1.33	1,526	1,532	1,486	21,868	32,918,132
디지캡 (197140)	2,230	25	1.13	2,245	2,245	2,200	15,698	34,673,030
캐프 (198080)	2,455	25	1.03	2,415	2,470	2,415	39,525	96,525,610
강동씨앤엘 (198440)	1,177	-13	-1.09	1,180	1,196	1,162	24,362	28,524,570
한주라이트메탈 (198940)	735	4	.55	730	742	723	39,662	28,970,574
케이엔알시스템 (199430)	10,300	-290	-2.74	10,700	10,800	10,070	341,411	3,501,948,570
뱅크웨어글로벌 (199480)	6,280	-100	-1.57	6,560	6,590	6,210	313,410	1,985,022,345
레이저옵텍 (199550)	7,720	-30	-.39	7,660	7,780	7,600	57,030	438,512,465
바이오인프라 (199730)	5,870	120	2.09	5,710	5,900	5,710	6,544	38,141,490
툴젠 (199800)	29,000	-200	-.68	29,050	29,150	28,300	13,656	391,599,425
제일일렉트릭 (199820)	10,800	240	2.27	10,450	10,810	10,410	255,655	2,722,603,855
콜마비앤에이치 (200130)	14,970	80	.54	15,000	15,040	14,820	39,688	592,845,420
텔콘RF제약 (200230)	5,550	10	.18	5,430	5,870	5,430	172,072	971,613,445
아티스트스튜디오 (200350)	10,470	0	0	10,420	10,670	10,300	79,905	840,474,525
에이팩트 (200470)	2,310	10	.43	2,285	2,330	2,280	66,475	153,255,997
휴메딕스 (200670)	55,300	1700	3.17	53,100	55,300	52,600	67,012	3,642,283,600
에이디테크놀로지 (200710)	19,590	-120	-.61	19,220	19,770	18,810	196,110	3,771,071,500
비씨월드제약 (200780)	4,460	10	.22	4,495	4,495	4,405	3,985	17,660,680
미투온 (201490)	6,240	120	1.96	6,260	6,640	5,800	4,952,695	30,443,861,220
에이비온 (203400)	7,970	300	3.91	7,760	8,390	7,700	1,684,236	13,608,269,055
유니온바이오메트릭스 (203450)	3,350	25	.75	3,325	3,375	3,325	25,911	86,640,315
드림시큐리티 (203650)	3,710	80	2.2	3,635	3,715	3,630	237,682	873,792,101
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	4,100	-135	-3.19	4,210	4,370	4,040	269,277	1,106,418,011
제이앤티씨 (204270)	15,530	-290	-1.83	15,550	15,880	15,350	177,147	2,755,653,545
티쓰리 (204610)	2,005	0	0	2,005	2,075	1,990	212,095	428,395,837
글로벌텍스프리 (204620)	7,140	250	3.63	6,890	7,230	6,850	1,019,562	7,228,071,220
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,200	0	0	1,200	1,245	1,181	173,083	209,143,120
엑셈 (205100)	2,300	110	5.02	2,210	2,310	2,195	1,309,420	2,986,429,257
휴마시스 (205470)	1,432	-14	-.97	1,441	1,457	1,432	577,555	832,325,726
넥써쓰 (205500)	3,225	60	1.9	3,165	3,290	3,100	1,344,257	4,292,396,709
베노티앤알 (206400)	1,930	52	2.77	1,908	1,970	1,878	316,257	607,745,360
덱스터 (206560)	6,190	0	0	6,180	6,270	6,150	39,327	243,862,720
바디텍메드 (206640)	14,120	-180	-1.26	14,300	14,570	14,070	93,632	1,326,787,320
유바이오로직스 (206650)	13,020	-10	-.08	13,000	13,240	12,970	142,875	1,869,791,985
미스터블루 (207760)	1,800	14	.78	1,762	1,825	1,762	1,114,778	2,013,750,266
정다운 (208140)	2,790	0	0	2,780	2,810	2,765	82,539	230,046,285
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,710	-10	-.37	2,680	3,085	2,680	188,837	537,886,612
셀바스헬스케어 (208370)	4,550	-20	-.44	4,565	4,695	4,525	77,451	353,351,887
썸에이지 (208640)	256	-2	-.78	260	264	255	423,651	109,640,110
포톤 (208710)	2,340	-15	-.64	2,385	2,385	2,320	20,412	47,626,845
엔지스테크널러지 (208860)	2,100	-270	-11.39	2,320	2,345	2,100	776,772	1,694,612,321
와이제이링크 (209640)	7,110	-150	-2.07	7,200	7,280	7,030	103,784	739,666,130
캔버스엔 (210120)	4,595	-25	-.54	4,620	4,685	4,345	128,809	576,569,905
인카금융서비스 (211050)	14,050	570	4.23	13,220	14,160	13,220	203,684	2,839,586,535
AP위성 (211270)	12,520	-10	-.08	12,670	12,800	12,440	30,810	386,108,535
네오오토 (212560)	9,880	70	.71	9,600	9,990	9,540	97,097	955,696,920
아이에스티이 (212710)	9,030	160	1.8	8,990	9,180	8,810	66,332	598,094,920
덕산네오룩스 (213420)	32,050	-100	-.31	32,100	32,800	31,450	219,675	7,017,683,850
클래시스 (214150)	60,800	1000	1.67	59,900	61,300	58,400	413,404	24,811,477,500
헥토이노베이션 (214180)	14,980	300	2.04	14,990	15,050	14,750	83,343	1,241,838,405
라파스 (214260)	15,870	20	.13	15,850	16,240	15,610	15,340	244,497,775
FSN (214270)	2,885	45	1.58	2,955	2,955	2,765	1,318,669	3,745,299,181
케어젠 (214370)	37,550	50	.13	37,700	37,700	36,650	53,373	1,986,366,650
아이쓰리시스템 (214430)	97,800	1200	1.24	96,500	97,800	93,800	18,430	1,776,064,450
파마리서치 (214450)	588,000	71000	13.73	527,000	595,000	515,000	529,438	297,566,869,500
더바이오메드 (214610)	5,150	-130	-2.46	5,230	5,250	5,150	18,689	96,675,965
디알텍 (214680)	1,691	-46	-2.65	1,723	1,755	1,691	564,683	965,903,033
골프존 (215000)	72,500	4300	6.3	69,700	72,600	68,500	72,643	5,176,360,000
솔디펜스 (215090)	821	-48	-5.52	894	895	814	5,431,141	4,557,297,958
로보로보 (215100)	5,060	-20	-.39	5,090	5,110	5,010	223,570	1,129,804,870
메가스터디교육 (215200)	49,550	-50	-.1	50,000	50,400	49,500	22,698	1,132,690,975
우리산업 (215360)	9,480	-90	-.94	9,570	9,610	9,360	59,640	563,988,000
우정바이오 (215380)	1,793	-45	-2.45	1,838	1,891	1,770	89,344	160,876,737
토박스코리아 (215480)	2,400	-15	-.62	2,385	2,455	2,385	20,708	49,892,415
신라젠 (215600)	3,050	25	.83	3,025	3,145	3,010	553,773	1,700,192,352
이노인스트루먼트 (215790)	446	-1	-.22	448	450	439	94,306	42,189,384
인크로스 (216050)	8,650	220	2.61	8,430	8,660	8,370	48,556	415,295,485
제테마 (216080)	7,100	-90	-1.25	7,160	7,310	7,100	59,939	429,649,550
제너셈 (217190)	7,060	120	1.73	6,940	7,090	6,890	27,991	194,798,410
넵튠 (217270)	9,120	190	2.13	9,050	9,220	8,830	245,767	2,213,000,890
싸이토젠 (217330)	3,010	10	.33	3,000	3,065	2,970	67,625	203,774,065
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,758	11	.63	1,757	1,763	1,746	20,617	36,186,590
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,595	1	.06	1,605	1,700	1,592	722,014	1,174,949,316
원익피앤이 (217820)	3,105	-75	-2.36	3,180	3,200	3,080	181,794	567,451,067
미래생명자원 (218150)	3,725	50	1.36	3,670	3,820	3,670	263,821	988,585,330
RFHIC (218410)	26,300	650	2.53	25,700	26,600	25,400	254,003	6,619,789,650
타이거일렉 (219130)	12,750	520	4.25	12,220	12,790	12,030	36,125	453,767,650
링크제니시스 (219420)	5,150	50	.98	5,040	5,210	5,040	24,475	125,648,300
디와이디 (219550)	433	-7	-1.59	440	440	425	1,083,881	465,434,237
한국비티비 (219750)	1,403	5	.36	1,400	1,414	1,364	131,095	181,483,035
퓨쳐켐 (220100)	17,090	1520	9.76	15,550	17,150	15,550	276,933	4,618,213,510
핸디소프트 (220180)	2,450	-5	-.2	2,405	2,475	2,405	12,380	30,259,600
켐트로스 (220260)	4,660	-5	-.11	4,675	4,745	4,640	45,605	213,570,174
유투바이오 (221800)	3,090	35	1.15	3,080	3,100	3,040	49,895	152,663,662
하이즈항공 (221840)	1,885	4	.21	1,900	1,900	1,851	9,279	17,502,867
케이디켐 (221980)	11,490	-10	-.09	11,560	11,560	11,360	638	7,268,110
코스맥스엔비티 (222040)	4,820	60	1.26	4,760	4,860	4,740	31,879	153,543,618
씨아이에스 (222080)	7,200	180	2.56	7,090	7,390	7,070	331,520	2,391,391,960
팬젠 (222110)	5,900	-100	-1.67	6,020	6,020	5,830	5,493	32,349,250
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	860	5	.58	865	870	845	91,648	78,564,753
심텍 (222800)	22,600	300	1.35	21,900	22,700	21,850	185,278	4,137,294,400
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,985	-5	-.13	3,990	4,030	3,900	67,611	269,084,997
드림씨아이에스 (223250)	3,510	165	4.93	3,340	3,560	3,300	257,572	896,532,339
딥마인드 (223310)	5,570	-330	-5.59	5,900	5,910	5,260	742,282	4,055,903,375
더코디 (224060)	2,880	-235	-7.54	3,115	3,130	2,850	86,043	254,156,447
에이텍모빌리티 (224110)	12,470	90	.73	12,380	12,540	12,290	26,951	335,333,405
LK삼양 (225190)	2,170	5	.23	2,150	2,195	2,140	220,201	477,602,190
제놀루션 (225220)	2,155	15	.7	2,140	2,185	2,125	39,078	84,105,220
케이엠제약 (225430)	605	-6	-.98	605	611	596	42,972	25,908,751
보광산업 (225530)	3,620	-25	-.69	3,650	3,650	3,615	14,137	51,276,915
넥슨게임즈 (225570)	14,270	320	2.29	14,090	14,400	14,040	224,903	3,200,143,290
패션플랫폼 (225590)	995	0	0	989	995	983	24,605	24,324,613
신테카바이오 (226330)	6,960	70	1.02	7,030	7,030	6,880	72,957	506,128,730
본느 (226340)	955	-15	-1.55	971	980	950	52,360	50,509,101
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,230	60	.97	6,170	6,280	6,090	161,892	996,807,515
엠디바이스 (226590)	11,530	220	1.95	11,100	11,630	11,100	65,233	746,618,240
올릭스 (226950)	38,100	-750	-1.93	38,300	38,800	37,750	107,172	4,084,662,900
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,225	1	.08	1,225	1,239	1,204	233,772	285,418,798
엔투텍 (227950)	365	-3	-.82	368	368	360	229,680	83,554,398
동양파일 (228340)	2,050	5	.24	2,100	2,100	2,020	33,415	68,247,025
레이 (228670)	7,350	-50	-.68	7,340	7,450	7,320	28,127	207,506,655
지노믹트리 (228760)	13,210	-160	-1.2	13,210	13,650	13,210	66,035	885,531,115
레이언스 (228850)	6,580	-60	-.9	6,640	6,640	6,470	30,790	200,828,565
젠큐릭스 (229000)	1,871	-39	-2.04	1,893	1,904	1,851	137,500	257,637,745
에치에프알 (230240)	17,700	-180	-1.01	17,570	17,990	17,400	115,201	2,020,968,460
에코마케팅 (230360)	9,200	0	0	9,200	9,250	9,160	28,931	266,365,590
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,040	30	.3	10,000	10,160	9,920	229,403	2,296,799,055
라온테크 (232680)	7,180	30	.42	7,110	7,280	7,070	27,726	197,522,935
아이티센피엔에스 (232830)	2,590	-65	-2.45	2,685	2,795	2,550	121,381	317,380,879
싸이닉솔루션 (234030)	10,340	2380	29.9	7,740	10,340	7,430	46,172,279	420,778,700,495
폴라리스세원 (234100)	1,202	-7	-.58	1,173	1,216	1,171	1,471,663	1,754,025,318
에스트래픽 (234300)	4,160	-35	-.83	4,170	4,230	4,140	107,250	447,802,901
헥토파이낸셜 (234340)	24,400	900	3.83	24,250	24,650	22,800	466,911	11,166,270,900
녹십자웰빙 (234690)	9,320	20	.22	9,300	9,410	9,220	29,096	269,810,385
자이글 (234920)	5,770	420	7.85	5,550	6,670	5,550	2,803,736	17,368,141,550
메드팩토 (235980)	4,020	-30	-.74	4,060	4,170	3,945	224,578	905,747,599
슈프리마 (236200)	34,550	450	1.32	34,100	35,200	33,850	31,506	1,093,397,325
엔비티 (236810)	3,830	-130	-3.28	4,035	4,080	3,830	971,247	3,821,786,865
에스티팜 (237690)	83,700	-300	-.36	83,800	84,700	82,300	90,254	7,503,097,350
피앤씨테크 (237750)	4,600	165	3.72	4,435	4,630	4,410	54,769	247,538,098
플레이디 (237820)	5,280	-10	-.19	5,300	5,350	5,200	220,998	1,166,488,500
클리오 (237880)	15,770	-50	-.32	15,820	15,930	15,710	122,747	1,936,115,795
앤디포스 (238090)	2,200	-5	-.23	2,200	2,250	2,160	207,869	455,065,517
얼라인드 (238120)	3,345	165	5.19	3,210	3,655	3,190	1,995,968	6,875,150,881
비피도 (238200)	3,350	25	.75	3,325	3,350	3,300	12,063	40,138,635
힘스 (238490)	3,370	-45	-1.32	3,440	3,440	3,295	16,670	55,562,161
이스트에이드 (239340)	2,285	10	.44	2,280	2,415	2,210	199,326	452,684,383
에이치엘사이언스 (239610)	11,920	90	.76	12,100	12,100	11,840	3,060	36,462,300
피엔에이치테크 (239890)	5,240	30	.58	5,210	5,280	5,150	15,521	80,718,460
동방메디컬 (240550)	12,960	620	5.02	12,310	12,990	12,260	312,009	3,978,527,185
유진테크놀로지 (240600)	4,160	15	.36	4,100	4,175	4,100	9,972	41,383,850
원익IPS (240810)	27,800	-300	-1.07	27,650	28,350	26,950	275,322	7,589,146,650
DSC인베스트먼트 (241520)	7,290	240	3.4	7,000	7,400	6,920	440,044	3,163,172,740
유니테크노 (241690)	2,940	-10	-.34	2,925	2,955	2,925	25,910	76,066,360
코스메카코리아 (241710)	60,300	3100	5.42	57,600	60,300	56,600	107,563	6,401,782,000
메카로 (241770)	13,900	320	2.36	13,440	14,400	13,350	124,404	1,738,844,075
티이엠씨씨엔에스 (241790)	7,330	30	.41	7,210	7,350	7,120	48,486	351,843,650
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,300	50	.49	10,130	10,410	10,130	21,981	224,679,310
나무기술 (242040)	1,641	-2	-.12	1,611	1,654	1,611	201,111	327,991,485
휴온스 (243070)	28,100	-200	-.71	28,300	28,500	28,000	11,098	312,513,650
신흥에스이씨 (243840)	3,880	-15	-.39	3,870	3,925	3,850	67,292	260,719,617
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)	1,589	29	1.86	1,556	1,600	1,543	165,799	261,558,235
티앤알바이오팹 (246710)	4,985	30	.61	4,980	5,040	4,860	123,157	606,739,547
아스타 (246720)	4,850	185	3.97	4,670	4,930	4,655	23,445	113,964,168
SCL사이언스 (246960)	3,285	45	1.39	3,245	3,345	3,205	81,080	266,646,485
에코프로비엠 (247540)	100,300	0	0	101,100	103,700	99,900	332,805	33,712,771,600
나노씨엠에스 (247660)	5,540	-70	-1.25	5,610	5,650	5,480	10,876	60,091,330
보라티알 (250000)	10,390	-30	-.29	10,420	10,470	10,250	25,322	262,175,070
모비스 (250060)	2,650	-5	-.19	2,620	2,670	2,610	131,207	347,158,550
예선테크 (250930)	515	-9	-1.72	524	524	504	101,238	52,109,627
바이오에프디엔씨 (251120)	20,900	550	2.7	20,500	21,150	20,300	28,983	601,750,350
와이엠티 (251370)	9,870	-120	-1.2	9,990	9,990	9,800	33,822	334,080,670
브이원텍 (251630)	5,230	40	.77	5,200	5,370	5,110	87,379	457,763,540
펌텍코리아 (251970)	60,700	3300	5.75	57,800	62,400	56,800	98,503	5,890,043,900
세화피앤씨 (252500)	848	6	.71	850	856	835	103,308	87,434,758
샘씨엔에스 (252990)	4,805	-75	-1.54	4,835	4,890	4,680	266,985	1,268,800,994
스튜디오드래곤 (253450)	48,000	50	.1	48,400	48,550	47,550	51,284	2,462,342,800
네오셈 (253590)	9,150	-50	-.54	9,120	9,250	9,060	136,324	1,246,365,130
수젠텍 (253840)	6,710	-40	-.59	6,780	6,790	6,630	139,849	936,171,700
자비스 (254120)	1,482	1	.07	1,471	1,498	1,460	28,011	41,283,437
미래반도체 (254490)	16,860	310	1.87	16,150	16,950	16,150	114,390	1,903,130,220
SG (255220)	2,030	-15	-.73	2,050	2,070	2,015	532,022	1,085,079,782
야스 (255440)	6,890	190	2.84	6,620	6,910	6,620	40,438	274,640,640
한독크린텍 (256150)	6,170	30	.49	6,140	6,200	6,060	6,630	40,700,165
포인트엔지니어링 (256630)	1,180	-4	-.34	1,184	1,189	1,174	34,283	40,402,869
한국비엔씨 (256840)	5,100	10	.2	5,100	5,150	4,990	276,291	1,403,788,360
킵스파마 (256940)	16,800	-2300	-12.04	22,000	22,100	16,250	1,137,454	21,129,097,900
피엔티엠에스 (257370)	3,170	25	.79	3,110	3,200	3,110	22,743	72,043,756
실리콘투 (257720)	53,600	1900	3.68	51,900	54,000	51,900	1,109,274	59,006,673,650
케일럼 (258610)	1,929	-47	-2.38	1,976	2,100	1,861	137,091	275,296,416
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	9,060	190	2.14	8,850	9,180	8,750	141,421	1,284,642,895
알리코제약 (260660)	4,475	-35	-.78	4,485	4,560	4,425	151,648	678,830,050
씨티케이 (260930)	4,525	-25	-.55	4,510	4,620	4,495	326,760	1,484,685,629
에스앤디 (260970)	139,100	10000	7.75	129,100	139,300	125,900	62,998	8,507,367,400
덴티스 (261200)	6,680	0	0	6,690	6,710	6,630	23,231	154,981,745
차백신연구소 (261780)	3,010	55	1.86	2,950	3,180	2,950	182,118	551,015,894
에이프로 (262260)	6,700	350	5.51	6,350	7,450	6,280	1,092,663	7,555,092,420
아이퀘스트 (262840)	2,340	-5	-.21	2,345	2,380	2,315	32,038	75,095,600
디케이앤디 (263020)	2,930	25	.86	2,905	2,950	2,870	60,099	175,421,460
유틸렉스 (263050)	2,585	240	10.23	2,340	2,695	2,320	724,560	1,854,952,646
덕우전자 (263600)	4,730	10	.21	4,720	4,785	4,700	13,728	64,844,443
디알젬 (263690)	5,600	-70	-1.23	5,730	5,730	5,580	8,636	48,430,535
케어랩스 (263700)	4,075	275	7.24	3,800	4,075	3,745	466,101	1,837,153,537
디앤씨미디어 (263720)	16,910	100	.59	16,740	17,080	16,740	25,884	437,047,560
펄어비스 (263750)	41,000	150	.37	40,900	41,600	40,700	97,660	4,006,918,675
유에스티 (263770)	2,060	15	.73	2,045	2,080	2,020	24,064	49,002,285
데이타솔루션 (263800)	5,660	30	.53	5,590	5,700	5,530	162,018	909,795,310
상신전자 (263810)	3,145	90	2.95	3,055	3,150	3,030	94,966	295,379,965
지니언스 (263860)	20,850	250	1.21	20,400	20,950	20,400	23,655	487,931,350
휴엠앤씨 (263920)	953	-39	-3.93	984	1,038	946	53,815	52,759,866
유비쿼스 (264450)	8,040	50	.63	8,090	8,090	7,970	10,771	86,571,035
씨앤지하이테크 (264660)	12,470	120	.97	12,350	12,480	12,280	17,490	216,180,120
이랜시스 (264850)	4,720	15	.32	4,715	4,750	4,685	58,102	273,554,461
AP시스템 (265520)	17,140	60	.35	16,970	17,190	16,850	76,922	1,307,841,600
영화테크 (265560)	7,870	0	0	7,970	7,970	7,810	10,528	82,846,320
엔에프씨 (265740)	10,580	1500	16.52	8,950	11,360	8,950	1,092,543	11,393,306,540
나인테크 (267320)	4,405	-10	-.23	4,460	4,590	4,385	2,326,956	10,407,030,884
배럴 (267790)	4,550	-40	-.87	4,595	4,595	4,500	6,028	27,354,050
매일유업 (267980)	38,650	0	0	39,500	39,500	38,400	4,368	168,980,075
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,251	-57	-4.36	1,325	1,328	1,237	1,679,577	2,126,366,553
에브리봇 (270660)	16,440	-30	-.18	16,680	16,680	16,270	39,476	646,416,860
뉴트리 (270870)	5,580	0	0	5,570	5,600	5,520	6,196	34,444,135
팸텍 (271830)	1,740	-10	-.57	1,750	1,750	1,725	56,321	98,022,015
케이엔제이 (272110)	18,910	-270	-1.41	19,300	19,560	18,600	57,456	1,085,926,775
이녹스첨단소재 (272290)	22,750	-50	-.22	22,700	22,900	22,400	81,440	1,845,776,100
와이즈버즈 (273060)	1,171	35	3.08	1,130	1,220	1,110	2,318,307	2,684,199,029
와이엠텍 (273640)	9,480	-110	-1.15	9,600	9,630	9,470	11,959	113,925,455
켄코아에어로스페이스 (274090)	11,970	80	.67	11,890	12,060	11,830	47,743	569,905,365
이노시뮬레이션 (274400)	5,020	20	.4	5,000	5,050	4,915	16,570	82,703,250
에스에스알 (275630)	3,300	35	1.07	3,230	3,340	3,230	12,298	40,421,560
스코넥 (276040)	3,185	30	.95	3,145	3,235	3,050	383,024	1,214,843,090
한울앤제주 (276730)	2,180	-30	-1.36	2,210	2,240	2,170	25,535	55,967,619
린드먼아시아 (277070)	5,090	180	3.67	4,935	5,610	4,885	756,288	3,970,071,955
인산가 (277410)	1,369	-11	-.8	1,370	1,392	1,355	600,338	822,953,192
레인보우로보틱스 (277810)	263,500	500	.19	266,500	267,500	261,000	85,195	22,456,229,500
티에스아이 (277880)	5,150	-30	-.58	5,150	5,300	5,130	40,919	212,789,560
천보 (278280)	39,800	-800	-1.97	41,050	41,450	39,300	28,601	1,149,740,575
HLB바이오스텝 (278650)	1,423	-21	-1.45	1,450	1,453	1,423	260,128	373,310,116
미디어젠 (279600)	11,800	-550	-4.45	12,350	12,350	11,630	5,764	68,631,130
레이크머티리얼즈 (281740)	11,820	-70	-.59	11,900	12,040	11,760	160,121	1,896,894,370
금양그린파워 (282720)	10,120	150	1.5	9,900	10,160	9,900	14,219	142,395,940
코윈테크 (282880)	12,290	30	.24	12,150	12,340	12,150	6,585	80,601,490
카이노스메드 (284620)	1,241	-10	-.8	1,252	1,347	1,204	245,928	312,944,877
노바텍 (285490)	17,950	450	2.57	17,350	18,300	17,350	51,344	914,747,775
진영 (285800)	2,270	35	1.57	2,235	2,310	2,220	92,439	208,238,110
나노실리칸첨단소재 (286750)	1,680	75	4.67	1,640	1,729	1,605	926,524	1,557,172,097
인투셀 (287840)	41,250	-650	-1.55	41,300	42,350	40,350	349,111	14,309,777,825
브릿지바이오테라퓨틱스 (288330)	2,545	5	.2	2,400	2,765	2,390	6,460,024	16,747,595,398
에스퓨얼셀 (288620)	11,320	70	.62	11,250	11,440	11,110	26,014	292,204,020
모아데이타 (288980)	1,327	7	.53	1,306	1,334	1,302	155,865	205,180,045
아이스크림에듀 (289010)	1,957	5	.26	1,942	1,970	1,939	140,463	274,556,902
SV인베스트먼트 (289080)	1,645	39	2.43	1,593	1,649	1,593	137,679	225,036,800
자이언트스텝 (289220)	7,870	100	1.29	7,760	8,000	7,660	74,457	583,799,815
웨이비스 (289930)	9,180	70	.77	9,100	9,280	9,060	42,352	388,267,820
트윔 (290090)	8,290	80	.97	8,210	8,300	8,140	4,823	39,728,200
DH오토리드 (290120)	2,710	-20	-.73	2,695	2,740	2,675	8,796	23,754,120
휴네시온 (290270)	3,585	-35	-.97	3,600	3,650	3,570	49,683	179,257,275
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,645	-5	-.3	1,644	1,660	1,631	10,582	17,327,016
디케이티 (290550)	6,360	10	.16	6,380	6,470	6,300	35,974	228,693,910
신시웨이 (290560)	6,900	30	.44	6,870	6,960	6,810	5,524	37,876,020
엘앤씨바이오 (290650)	32,000	1300	4.23	30,700	32,100	29,950	617,827	19,312,276,025
네오펙트 (290660)	1,440	-80	-5.26	1,520	1,520	1,411	295,788	425,888,685
대보마그네틱 (290670)	19,660	100	.51	20,200	21,100	19,610	207,111	4,219,440,575
소룩스 (290690)	4,810	-490	-9.25	5,210	5,230	4,750	4,042,018	19,781,873,479
푸드나무 (290720)	2,075	0	0	2,100	2,110	2,060	10,243	21,262,140
액트로 (290740)	5,220	0	0	5,220	5,220	5,170	8,738	45,525,470
엔피 (291230)	1,668	26	1.58	1,629	1,680	1,621	47,318	78,399,023
압타머사이언스 (291650)	1,219	28	2.35	1,189	1,250	1,165	693,413	844,771,092
핀텔 (291810)	2,550	15	.59	2,525	2,595	2,525	28,091	71,349,210
카카오게임즈 (293490)	18,140	200	1.11	18,010	18,290	17,910	233,204	4,221,439,000
나우IB (293580)	1,416	19	1.36	1,373	1,427	1,373	703,817	985,863,901
압타바이오 (293780)	8,210	210	2.63	8,000	8,300	7,950	84,190	686,291,250
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,020	-70	-1.71	4,090	4,175	3,990	42,322	170,930,345
쿠콘 (294570)	35,400	-400	-1.12	39,800	41,550	34,550	1,720,612	65,040,692,025
서남 (294630)	2,990	30	1.01	2,960	3,100	2,940	202,104	605,011,557
에이치브이엠 (295310)	27,600	-500	-1.78	27,800	28,650	26,700	223,768	6,159,719,050
이노룰스 (296640)	7,350	30	.41	7,320	7,450	7,220	8,917	65,252,820
씨에스베어링 (297090)	7,070	10	.14	6,990	7,120	6,960	66,828	471,319,500
알로이스 (297570)	861	-14	-1.6	875	875	858	17,374	15,027,936
HB솔루션 (297890)	2,325	-25	-1.06	2,335	2,365	2,305	258,632	601,407,162
에스씨엠생명과학 (298060)	912	13	1.45	892	917	865	73,378	66,037,735
에이비엘바이오 (298380)	63,500	1700	2.75	61,200	64,900	61,000	563,829	35,881,012,700
더네이쳐홀딩스 (298540)	12,020	-80	-.66	12,100	12,100	11,780	83,192	989,684,270
슈어소프트테크 (298830)	5,470	80	1.48	5,310	5,470	5,310	159,893	863,799,080
하나기술 (299030)	22,600	250	1.12	22,350	22,750	22,100	34,354	770,589,300
더블유에스아이 (299170)	1,745	1	.06	1,744	1,756	1,730	100,470	175,134,872
셀리드 (299660)	4,380	55	1.27	4,325	4,450	4,180	866,100	3,755,565,069
위지윅스튜디오 (299900)	1,042	31	3.07	1,001	1,056	1,001	564,266	583,315,920
플리토 (300080)	12,500	70	.56	12,420	12,790	12,310	48,984	610,612,770
라온피플 (300120)	4,300	-20	-.46	4,270	4,350	4,170	43,432	185,464,007
바이브컴퍼니 (301300)	5,290	-30	-.56	5,330	5,440	5,290	40,195	215,342,930
이노메트리 (302430)	7,890	70	.9	7,780	7,960	7,770	9,201	72,214,390
리메드 (302550)	3,595	10	.28	3,570	3,695	3,505	100,478	355,668,769
지니틱스 (303030)	1,012	0	0	1,015	1,027	1,008	125,376	126,988,777
프로티아 (303360)	3,245	35	1.09	3,175	3,275	3,175	16,933	55,124,115
이노뎁 (303530)	6,780	-80	-1.17	6,750	6,920	6,730	11,538	78,385,680
동국생명과학 (303810)	8,860	30	.34	8,780	8,860	8,780	32,516	286,919,720
솔트룩스 (304100)	44,850	2150	5.04	42,400	47,000	42,200	525,202	23,615,948,300
에스바이오메딕스 (304360)	20,600	150	.73	20,350	21,000	20,200	36,061	742,106,850
피플바이오 (304840)	2,420	50	2.11	2,370	2,455	2,365	37,325	89,236,157
마이크로디지탈 (305090)	10,010	350	3.62	9,800	10,220	9,680	125,247	1,255,327,470
에스제이그룹 (306040)	4,155	-15	-.36	4,170	4,175	4,100	6,211	25,634,994
네온테크 (306620)	2,155	0	0	2,150	2,180	2,140	126,606	272,389,660
아이엘 (307180)	2,675	25	.94	2,650	2,715	2,640	21,436	56,996,548
원바이오젠 (307280)	5,450	-180	-3.2	5,580	5,630	5,380	62,103	340,263,660
국전약품 (307750)	3,585	-5	-.14	3,590	3,695	3,580	38,491	138,742,494
비투엔 (307870)	1,550	70	4.73	1,482	1,609	1,421	1,881,403	2,915,886,085
컴퍼니케이 (307930)	6,010	90	1.52	5,890	6,010	5,880	22,405	133,698,420
바이젠셀 (308080)	2,940	-25	-.84	2,970	2,985	2,915	27,142	80,023,190
형지글로벌 (308100)	4,660	50	1.08	4,710	4,965	4,445	4,942,147	23,419,527,044
셀비온 (308430)	23,450	450	1.96	23,200	23,500	22,550	131,465	3,035,921,375
오하임앤컴퍼니 (309930)	3,255	-30	-.91	3,335	3,335	3,160	99,214	321,633,430
LB인베스트먼트 (309960)	4,795	-40	-.83	4,835	4,875	4,770	54,853	264,782,656
애니플러스 (310200)	5,370	140	2.68	5,230	5,460	5,180	1,043,793	5,591,730,290
보로노이 (310210)	116,200	-3800	-3.17	119,700	119,700	114,400	112,172	13,073,915,950
디와이씨 (310870)	1,491	-9	-.6	1,483	1,498	1,476	18,735	27,763,046
지오엘리먼트 (311320)	6,610	10	.15	6,600	6,620	6,540	13,025	85,597,490
네오크레마 (311390)	5,430	-150	-2.69	5,570	5,580	5,400	30,207	164,377,510
CJ 바이오사이언스 (311690)	9,460	80	.85	9,680	9,680	9,420	5,674	53,706,640
에이에프더블류 (312610)	1,290	4	.31	1,274	1,290	1,271	2,904	3,724,346
캐리 (313760)	3,625	355	10.86	3,315	3,755	3,080	534,327	1,904,343,188
지놈앤컴퍼니 (314130)	3,020	115	3.96	2,905	3,120	2,815	321,977	974,093,982
알피바이오 (314140)	5,850	-20	-.34	5,870	5,930	5,810	5,066	29,663,235
바이오다인 (314930)	14,490	-110	-.75	14,690	14,780	14,490	55,211	805,018,280
딥노이드 (315640)	5,780	-230	-3.83	5,940	5,980	5,670	244,449	1,411,867,665
라닉스 (317120)	2,020	10	.5	2,010	2,040	1,992	66,917	134,932,273
TS트릴리온 (317240)	226	-3	-1.31	226	231	221	1,377,655	310,770,453
덕산테코피아 (317330)	15,810	-190	-1.19	15,700	16,150	15,610	61,400	972,650,195
캐리소프트 (317530)	5,020	-50	-.99	5,030	5,160	4,955	22,872	114,501,010
퀀타매트릭스 (317690)	3,190	25	.79	3,125	3,200	3,100	26,999	85,581,840
엑스페릭스 (317770)	3,840	-55	-1.41	3,895	3,940	3,815	442,401	1,704,536,464
에스피시스템스 (317830)	7,170	-10	-.14	7,180	7,240	7,070	18,897	134,760,770
대모 (317850)	7,580	0	0	7,580	7,630	7,530	11,705	88,632,570
엔바이오니아 (317870)	14,190	1230	9.49	12,960	15,400	12,960	231,092	3,252,427,295
KBG (318000)	4,545	0	0	4,545	4,580	4,505	5,457	24,714,657
팜스빌 (318010)	3,960	-15	-.38	3,970	3,980	3,890	26,286	103,047,715
포인트모바일 (318020)	5,160	120	2.38	5,030	5,220	5,010	29,385	151,027,500
셀바이오휴먼텍 (318160)	7,300	100	1.39	7,200	7,350	7,140	25,216	182,674,520
비비씨 (318410)	9,320	-210	-2.2	9,530	9,630	9,000	43,616	403,096,430
현대무벡스 (319400)	4,900	-20	-.41	4,920	4,955	4,855	491,316	2,408,800,340
피에스케이 (319660)	18,790	110	.59	18,670	18,910	18,510	133,303	2,493,990,925
한울반도체 (320000)	2,585	50	1.97	2,505	2,590	2,495	100,850	255,569,015
프로이천 (321260)	2,085	5	.24	2,085	2,100	2,055	69,243	144,049,185
센서뷰 (321370)	1,475	46	3.22	1,439	1,479	1,431	456,303	664,788,144
티움바이오 (321550)	5,000	215	4.49	4,800	5,000	4,630	315,086	1,503,466,569
아티스트컴퍼니 (321820)	7,850	10	.13	7,850	7,900	7,730	37,711	295,572,605
LS티라유텍 (322180)	5,260	20	.38	5,240	5,320	5,200	79,303	414,848,045
오로스테크놀로지 (322310)	20,250	0	0	20,050	20,350	19,900	18,548	372,205,045
제이엘케이 (322510)	6,440	-130	-1.98	6,520	6,520	6,350	84,994	545,519,780
코퍼스코리아 (322780)	1,040	-39	-3.61	1,169	1,169	1,029	223,020	233,297,725
태성 (323280)	27,050	350	1.31	26,300	27,450	26,150	126,050	3,415,891,150
다원넥스뷰 (323350)	7,360	-30	-.41	7,350	7,440	7,300	17,743	130,546,900
박셀바이오 (323990)	9,650	-10	-.1	9,700	9,790	9,530	44,731	430,085,010
RF머트리얼즈 (327260)	5,730	40	.7	5,690	5,790	5,660	16,277	92,997,240
루닛 (328130)	49,100	150	.31	48,550	49,550	48,100	211,131	10,340,654,400
솔트웨어 (328380)	1,180	0	0	1,168	1,224	1,165	110,155	129,660,403
위더스제약 (330350)	7,730	50	.65	7,610	7,850	7,410	49,322	379,271,280
스톤브릿지벤처스 (330730)	4,700	105	2.29	4,595	4,735	4,570	86,870	406,437,240
네패스아크 (330860)	13,960	-460	-3.19	14,460	14,540	13,840	83,537	1,173,867,235
포커스에이아이 (331380)	2,745	105	3.98	2,620	2,815	2,490	527,157	1,423,342,143
밸로프 (331520)	635	0	0	635	641	625	234,372	148,098,904
셀레믹스 (331920)	3,125	30	.97	3,145	3,150	3,095	10,984	34,200,547
누보 (332290)	1,220	-19	-1.53	1,239	1,398	1,212	1,122,886	1,457,959,219
아이디피 (332370)	4,575	0	0	4,630	4,645	4,520	1,945	8,934,135
PS일렉트로닉스 (332570)	3,190	75	2.41	3,115	3,210	3,060	748,497	2,345,462,514
모코엠시스 (333050)	1,488	16	1.09	1,506	1,506	1,461	36,470	53,974,694
일승 (333430)	4,240	145	3.54	4,130	4,375	4,130	469,341	2,004,318,832
엔시스 (333620)	6,990	0	0	7,040	7,080	6,970	8,142	56,974,770
프레스티지바이오로직스 (334970)	4,820	30	.63	4,970	5,220	4,700	1,454,525	7,292,597,838
프리시젼바이오 (335810)	3,010	50	1.69	2,875	3,050	2,865	26,376	78,537,020
윙스풋 (335870)	1,974	-9	-.45	1,981	2,005	1,950	29,881	58,652,075
비올 (335890)	12,490	50	.4	12,440	12,550	12,360	400,780	4,985,181,250
웨이버스 (336060)	1,194	13	1.1	1,181	1,210	1,176	187,715	224,205,455
원텍 (336570)	11,810	110	.94	11,490	11,910	11,420	783,348	9,168,941,970
탑런토탈솔루션 (336680)	4,070	20	.49	4,030	4,130	4,030	44,839	181,859,767
젝시믹스 (337930)	5,880	30	.51	5,790	5,920	5,790	68,938	403,746,080
뷰노 (338220)	18,620	-170	-.9	18,600	18,990	18,500	46,912	875,620,310
와이바이오로직스 (338840)	11,840	800	7.25	11,040	12,800	11,040	957,411	11,415,256,685
아이비김영 (339950)	2,115	55	2.67	2,040	2,120	2,035	127,009	264,840,126
다보링크 (340360)	1,523	-11	-.72	1,518	1,553	1,501	222,980	338,634,037
세림B&G (340440)	1,671	63	3.92	1,625	1,790	1,564	11,752,310	19,909,263,855
지씨지놈 (340450)	8,740	-120	-1.35	8,950	8,950	8,730	178,605	1,575,349,315
티앤엘 (340570)	59,800	-400	-.66	60,200	60,300	58,900	70,144	4,193,450,600
시선AI (340810)	4,100	-105	-2.5	4,180	4,310	4,065	508,197	2,111,376,053
유일에너테크 (340930)	1,475	-13	-.87	1,488	1,514	1,471	55,636	82,525,874
이노진 (344860)	2,150	30	1.42	2,125	2,185	2,100	78,044	167,051,911
센코 (347000)	2,480	0	0	2,460	2,535	2,455	131,330	326,747,825
스피어 (347700)	10,100	160	1.61	9,900	10,330	9,840	352,854	3,531,528,325
피엔케이피부임상연구센타 (347740)	2,765	-35	-1.25	2,780	2,835	2,755	73,557	204,189,568
핌스 (347770)	1,487	4	.27	1,483	1,493	1,469	18,883	27,954,413
디앤디파마텍 (347850)	117,100	1100	.95	115,000	117,900	113,400	108,439	12,532,322,100
알체라 (347860)	3,160	80	2.6	3,115	3,200	3,020	928,226	2,910,150,840
엠투아이 (347890)	5,520	-60	-1.08	5,510	5,600	5,510	9,523	52,720,210
모비릭스 (348030)	4,280	100	2.39	4,180	4,500	4,145	28,370	124,180,851
큐라티스 (348080)	934	-12	-1.27	950	969	926	187,322	176,212,846
고바이오랩 (348150)	4,980	220	4.62	4,760	5,870	4,760	4,212,538	22,986,001,304
넥스틴 (348210)	48,850	1000	2.09	47,500	49,200	46,600	53,346	2,561,645,625
뉴로메카 (348340)	22,900	-250	-1.08	23,250	23,600	22,850	46,353	1,071,285,400
위드텍 (348350)	10,410	-300	-2.8	10,710	10,720	10,300	229,563	2,393,964,045
엔켐 (348370)	55,800	-300	-.53	56,100	57,000	55,400	98,874	5,536,908,000
넥사다이내믹스 (351320)	2,100	-60	-2.78	2,235	2,235	2,075	35,998	76,920,930
이삭엔지니어링 (351330)	7,130	120	1.71	7,100	7,170	6,950	25,116	177,172,880
차이커뮤니케이션 (351870)	7,260	110	1.54	7,100	7,290	7,100	8,145	58,586,175
스톰테크 (352090)	3,925	110	2.88	3,760	3,940	3,760	264,004	1,028,793,897
씨앤씨인터내셔널 (352480)	40,900	2450	6.37	38,000	41,450	37,950	278,055	11,124,336,900
씨앤투스 (352700)	2,700	-10	-.37	2,710	2,720	2,685	9,059	24,371,205
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,370	5	.11	4,365	4,415	4,315	3,782	16,456,692
인바이오 (352940)	2,475	-10	-.4	2,505	2,530	2,470	19,288	48,114,760
휴럼 (353190)	705	2	.28	707	707	696	19,096	13,392,417
오토앤 (353590)	3,500	10	.29	3,465	3,510	3,465	12,275	42,780,555
이지바이오 (353810)	5,350	170	3.28	5,170	5,360	5,120	225,842	1,196,224,945
엔젠바이오 (354200)	1,944	1	.05	1,943	1,957	1,923	132,891	257,247,344
알멕 (354320)	23,300	-150	-.64	23,050	23,700	23,050	7,470	173,865,050
코스텍시스 (355150)	9,920	-40	-.4	9,880	10,240	9,420	201,857	1,985,567,215
크라우드웍스 (355390)	8,840	-90	-1.01	8,920	9,180	8,560	135,812	1,210,357,205
에이텀 (355690)	5,100	30	.59	5,070	5,350	4,940	8,548	43,497,235
엑스게이트 (356680)	7,940	-20	-.25	7,920	8,040	7,910	97,688	777,070,870
티엘비 (356860)	23,300	250	1.08	22,700	23,450	22,350	133,054	3,044,488,575
싸이버원 (356890)	3,415	25	.74	3,390	3,440	3,345	22,258	75,635,615
에이치피오 (357230)	2,625	60	2.34	2,565	2,635	2,565	12,591	32,483,627
석경에이티 (357550)	47,400	400	.85	47,000	47,600	46,500	2,762	129,925,300
아모센스 (357580)	6,550	-20	-.3	6,520	6,650	6,490	42,259	275,948,735
솔브레인 (357780)	179,300	-4000	-2.18	181,500	182,500	178,100	22,693	4,074,627,600
SKAI (357880)	2,435	-105	-4.13	2,540	2,610	2,425	1,223,357	3,051,319,563
지아이이노베이션 (358570)	20,100	770	3.98	19,000	20,850	18,970	630,751	12,427,288,300
씨엔알리서치 (359090)	1,026	-11	-1.06	1,027	1,050	1,022	71,583	73,557,676
탑머티리얼 (360070)	24,800	100	.4	24,700	25,450	24,400	23,640	590,676,850
코셈 (360350)	8,360	40	.48	8,300	8,430	8,250	9,656	80,390,380
제노코 (361390)	18,000	100	.56	17,740	18,170	17,650	23,779	424,834,765
알비더블유 (361570)	2,205	5	.23	2,190	2,255	2,170	35,446	78,240,515
삼영에스앤씨 (361670)	4,295	10	.23	4,240	4,300	4,230	8,835	37,659,970
청담글로벌 (362320)	6,090	0	0	6,010	6,160	6,010	24,905	150,890,080
드림인사이트 (362990)	2,280	145	6.79	2,140	2,280	2,140	381,865	848,091,301
진시스템 (363250)	6,520	-50	-.76	6,570	6,700	6,200	29,699	193,067,335
모비데이즈 (363260)	1,861	128	7.39	1,713	1,867	1,713	2,376,479	4,326,625,528
에이아이코리아 (364950)	8,280	-120	-1.43	8,400	8,410	8,200	110,174	910,372,435
큐라클 (365270)	4,730	40	.85	4,600	4,815	4,550	35,143	164,898,980
에스와이스틸텍 (365330)	4,655	-50	-1.06	4,680	4,725	4,635	137,687	643,383,832
성일하이텍 (365340)	34,200	-1050	-2.98	35,500	36,400	33,650	25,574	889,416,075
하이딥 (365590)	557	-23	-3.97	563	579	555	293,841	165,998,708
브이씨 (365900)	3,850	120	3.22	3,675	3,940	3,600	48,729	184,727,100
공구우먼 (366030)	4,420	45	1.03	4,375	4,420	4,335	47,502	207,550,275
플래티어 (367000)	4,780	0	0	4,780	4,830	4,710	1,533	7,295,490
아이씨에이치 (368600)	2,720	20	.74	2,725	2,725	2,670	4,417	11,936,555
파이버프로 (368770)	5,980	-50	-.83	5,980	6,090	5,950	56,904	341,335,830
오에스피 (368970)	2,805	-15	-.53	2,790	2,855	2,790	12,107	34,173,460
블리츠웨이엔터테인먼트 (369370)	1,445	1	.07	1,467	1,467	1,436	6,259	9,046,655
퓨런티어 (370090)	14,430	-170	-1.16	14,260	14,680	14,260	78,794	1,135,673,200
풍원정밀 (371950)	11,270	620	5.82	10,520	11,490	10,430	87,048	969,417,765
윤성에프앤씨 (372170)	28,650	-300	-1.04	28,750	29,250	28,450	9,718	279,401,850
큐로셀 (372320)	30,700	-100	-.32	30,300	31,000	30,300	19,995	614,645,950
아이티아이즈 (372800)	7,060	-120	-1.67	7,130	7,170	6,800	41,156	285,839,525
엑셀세라퓨틱스 (373110)	3,140	-30	-.95	3,170	3,170	3,115	36,354	113,938,811
데이원컴퍼니 (373160)	6,450	0	0	6,400	6,500	6,370	17,221	110,742,470
엠아이큐브솔루션 (373170)	8,570	0	0	8,570	8,840	8,320	6,218	53,456,010
엑스플러스 (373200)	737	5	.68	725	740	706	488,551	355,711,262
피코그램 (376180)	3,640	-140	-3.7	3,670	3,740	3,635	910,113	3,344,939,586
에이치이엠파마 (376270)	19,570	170	.88	19,200	19,900	19,200	10,080	197,969,705
씨유테크 (376290)	3,370	-15	-.44	3,385	3,395	3,335	9,379	31,632,045
디어유 (376300)	61,900	6000	10.73	56,500	62,000	56,400	631,254	38,179,798,250
로킷헬스케어 (376900)	17,890	130	.73	17,600	18,250	17,400	972,473	17,380,815,300
노을 (376930)	2,075	0	0	2,110	2,120	2,050	158,143	329,587,987
원티드랩 (376980)	5,050	80	1.61	4,920	5,130	4,920	40,522	203,217,435
비트맥스 (377030)	5,260	130	2.53	4,910	5,350	4,550	2,633,740	13,147,629,981
프롬바이오 (377220)	2,040	-10	-.49	2,025	2,075	2,025	136,745	280,437,760
이지트로닉스 (377330)	4,560	15	.33	4,620	4,620	4,520	7,410	33,664,290
리파인 (377450)	15,900	300	1.92	15,600	16,250	15,550	112,749	1,796,000,855
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,050	150	.68	22,050	22,350	21,600	48,652	1,070,841,050
필에너지 (378340)	12,690	-60	-.47	12,610	12,790	12,610	29,939	379,302,375
샤페론 (378800)	3,040	10	.33	3,000	3,070	2,980	183,069	556,583,126
옵티코어 (380540)	1,784	-4	-.22	1,788	1,829	1,782	134,058	240,905,335
제닉스 (381620)	7,100	40	.57	7,100	7,220	7,000	39,604	280,781,040
온코크로스 (382150)	10,830	-200	-1.81	10,790	11,040	10,750	74,737	810,505,685
지아이텍 (382480)	2,080	-25	-1.19	2,105	2,115	2,070	90,504	188,626,695
지앤비에스 에코 (382800)	3,775	-50	-1.31	3,790	3,915	3,730	132,886	506,127,615
원준 (382840)	9,260	80	.87	9,110	9,400	9,110	33,275	308,309,675
범한퓨얼셀 (382900)	17,700	110	.63	17,650	17,860	17,270	19,934	349,603,340
에코프로에이치엔 (383310)	24,650	-100	-.4	24,900	25,150	24,450	37,456	923,378,425
디티앤씨알오 (383930)	4,010	150	3.89	3,860	4,050	3,810	110,102	436,970,300
코어라인소프트 (384470)	5,480	120	2.24	5,360	5,510	5,300	141,501	770,592,885
파인메딕스 (387570)	7,320	0	0	7,260	7,380	7,250	27,826	203,409,870
지투파워 (388050)	9,320	180	1.97	9,190	9,550	9,060	432,767	4,035,152,365
지에프씨생명과학 (388610)	22,700	1250	5.83	21,500	23,450	21,200	1,594,516	35,796,940,125
유일로보틱스 (388720)	72,500	200	.28	73,600	73,900	71,200	67,101	4,846,220,200
라이콤 (388790)	2,400	-20	-.83	2,420	2,442	2,400	107,568	259,092,870
파로스아이바이오 (388870)	6,120	-90	-1.45	6,180	6,260	6,090	70,944	434,818,720
자람테크놀로지 (389020)	42,300	3050	7.77	38,700	42,300	38,700	49,944	2,064,230,925
지니너스 (389030)	2,325	5	.22	2,325	2,450	2,215	501,571	1,151,222,477
포바이포 (389140)	14,360	-10	-.07	14,130	14,740	13,710	219,598	3,126,924,880
대명에너지 (389260)	25,650	250	.98	24,850	25,700	24,850	45,098	1,142,740,250
인벤티지랩 (389470)	31,500	-400	-1.25	31,450	32,450	30,950	100,448	3,161,289,300
에스비비테크 (389500)	21,200	100	.47	21,100	21,350	20,900	20,295	426,998,025
넥스트바이오메디컬 (389650)	45,250	-350	-.77	45,000	45,800	44,900	33,736	1,523,950,875
유디엠텍 (389680)	655	17	2.66	638	655	635	241,085	156,149,683
코닉오토메이션 (391710)	1,613	8	.5	1,600	1,654	1,600	22,678	36,645,729
토마토시스템 (393210)	6,960	-40	-.57	7,000	7,100	6,870	210,822	1,470,755,745
더블유씨피 (393890)	7,130	40	.56	7,050	7,390	7,050	231,611	1,662,505,905
대진첨단소재 (393970)	8,850	170	1.96	8,600	8,920	8,600	59,659	526,386,925
오픈엣지테크놀로지 (394280)	13,860	-120	-.86	13,890	14,180	13,780	66,453	923,970,630
쓰리빌리언 (394800)	6,950	-120	-1.7	7,040	7,160	6,900	300,697	2,096,712,955
넥스트칩 (396270)	5,050	-150	-2.88	5,150	5,210	5,010	78,316	398,443,950
세아메카닉스 (396300)	3,150	-45	-1.41	3,190	3,305	3,125	403,982	1,287,749,064
워트 (396470)	7,850	30	.38	7,760	7,870	7,700	22,387	174,080,730
에이프릴바이오 (397030)	17,100	120	.71	16,810	17,100	16,770	71,410	1,209,809,905
에스지헬스케어 (398120)	3,310	-20	-.6	3,310	3,420	3,310	53,832	179,334,460
가온칩스 (399720)	44,700	-1000	-2.19	45,500	45,900	44,150	56,056	2,511,086,125
코난테크놀로지 (402030)	40,350	2400	6.32	38,200	40,600	37,600	141,761	5,656,202,675
그린리소스 (402490)	13,670	130	.96	13,440	13,800	13,440	7,245	98,227,565
우듬지팜 (403490)	1,926	32	1.69	1,884	1,954	1,878	446,328	859,841,130
HPSP (403870)	26,650	-150	-.56	26,500	27,200	26,400	241,323	6,457,323,075
플라즈맵 (405000)	8,640	-160	-1.82	9,080	9,080	8,610	1,475	12,849,130
큐알티 (405100)	13,080	-50	-.38	13,000	13,300	13,000	14,894	195,334,900
나라셀라 (405920)	2,420	-25	-1.02	2,420	2,455	2,400	10,922	26,555,915
뷰티스킨 (406820)	12,800	-10	-.08	12,560	12,950	12,560	4,952	62,884,810
꿈비 (407400)	7,920	-80	-1	7,970	8,060	7,920	101,408	808,274,535
스튜디오미르 (408900)	3,970	210	5.59	3,720	4,135	3,720	5,908,005	23,734,401,831
메쎄이상 (408920)	2,335	35	1.52	2,325	2,340	2,290	35,049	80,925,435
샌즈랩 (411080)	8,270	-40	-.48	8,330	8,420	8,160	52,262	431,792,375
레이저쎌 (412350)	3,035	0	0	3,030	3,115	3,015	24,808	75,246,708
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,090	0	0	7,090	7,210	7,040	82,505	586,380,265
씨피시스템 (413630)	1,330	1	.08	1,340	1,383	1,287	360,066	482,368,565
비아이매트릭스 (413640)	18,290	-480	-2.56	18,840	19,300	18,100	99,501	1,846,687,885
스튜디오삼익 (415380)	8,770	180	2.1	8,690	9,020	8,590	23,363	206,571,960
신성에스티 (416180)	32,150	700	2.23	31,500	32,250	31,450	18,420	585,508,400
나노팀 (417010)	5,310	0	0	5,310	5,380	5,180	38,789	202,800,830
핑거스토리 (417180)	2,665	35	1.33	2,630	2,700	2,625	162,630	435,116,960
LS머트리얼즈 (417200)	10,810	-40	-.37	10,760	10,940	10,730	113,491	1,226,920,820
제이아이테크 (417500)	3,480	-10	-.29	3,455	3,510	3,445	25,219	87,648,055
트루엔 (417790)	9,650	150	1.58	9,500	9,650	9,460	16,289	155,538,660
저스템 (417840)	10,120	80	.8	10,040	10,200	9,890	46,827	470,862,720
오브젠 (417860)	21,400	400	1.9	21,000	21,450	20,300	60,751	1,269,217,950
모델솔루션 (417970)	11,120	-10	-.09	11,040	11,200	11,000	6,421	71,098,330
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	4,200	70	1.69	4,130	4,320	4,005	486,684	2,029,279,421
KT밀리의서재 (418470)	17,450	200	1.16	17,070	17,650	17,070	39,680	691,868,020
제이오 (418550)	8,400	100	1.2	8,300	8,480	8,260	39,365	328,119,220
E8 (418620)	4,670	-210	-4.3	4,960	5,090	4,605	355,305	1,671,053,909
삼기에너지솔루션즈 (419050)	1,769	30	1.73	1,735	1,817	1,735	634,713	1,126,735,128
엔젯 (419080)	6,930	-80	-1.14	7,000	7,080	6,800	52,662	363,345,890
산돌 (419120)	8,720	-80	-.91	8,780	8,960	8,520	51,413	447,517,160
SAMG엔터 (419530)	85,500	8000	10.32	77,500	85,700	77,500	240,553	19,905,342,000
비스토스 (419540)	1,571	-3	-.19	1,566	1,605	1,553	90,527	142,262,008
제이투케이바이오 (420570)	10,090	20	.2	10,010	10,160	9,960	19,954	200,323,025
기가비스 (420770)	25,400	-300	-1.17	25,450	25,900	25,200	13,692	349,571,725
벨로크 (424760)	949	-7	-.73	947	968	917	32,037	30,298,484
이뮨온시아 (424870)	4,610	70	1.54	4,550	4,680	4,545	238,951	1,105,533,968
스마트레이더시스템 (424960)	8,200	-60	-.73	8,200	8,310	8,160	47,032	385,656,770
마이크로투나노 (424980)	8,460	-60	-.7	8,440	8,600	8,300	14,476	121,187,070
티이엠씨 (425040)	7,210	90	1.26	7,090	7,270	7,020	114,673	817,852,355
티에프이 (425420)	29,000	0	0	29,000	29,550	28,250	51,488	1,488,227,450
시지트로닉스 (429270)	5,680	-20	-.35	5,760	5,760	5,540	45,432	254,922,255
신영스팩8호 (430220)	2,170	20	.93	2,150	2,185	2,150	144,348	312,515,920
한싹 (430690)	5,440	50	.93	5,370	5,470	5,370	54,068	292,855,745
케이쓰리아이 (431190)	5,250	160	3.14	5,200	5,250	5,100	68,890	356,539,375
와이랩 (432430)	5,670	60	1.07	5,650	5,690	5,560	53,963	304,082,920
케이엔에스 (432470)	10,470	0	0	10,470	10,570	10,240	4,439	46,373,210
퀄리타스반도체 (432720)	14,460	120	.84	14,130	14,530	14,090	58,257	831,705,640
엠에프씨 (432980)	3,870	65	1.71	3,755	3,900	3,755	24,543	94,512,850
모니터랩 (434480)	4,295	-35	-.81	4,270	4,320	4,235	36,028	154,104,010
에르코스 (435570)	22,900	-50	-.22	23,050	23,150	22,400	222,274	5,074,347,725
삼현 (437730)	13,150	110	.84	13,060	13,170	12,880	60,312	787,577,680
버넥트 (438700)	4,425	-5	-.11	4,430	4,490	4,350	22,230	98,112,959
마녀공장 (439090)	19,120	370	1.97	18,750	19,130	18,720	95,155	1,808,115,895
블루엠텍 (439580)	4,835	15	.31	4,745	4,955	4,700	898,704	4,344,224,912
파두 (440110)	13,380	-210	-1.55	13,290	13,730	13,180	84,006	1,120,914,935
HB인베스트먼트 (440290)	2,205	60	2.8	2,155	2,240	2,140	156,893	346,204,185
오픈놀 (440320)	5,390	-10	-.19	5,360	5,470	5,340	27,163	146,622,150
교보13호스팩 (440790)	2,150	5	.23	2,145	2,150	2,145	55,976	120,340,955
엔에이치스팩27호 (440820)	2,140	0	0	2,140	2,145	2,140	172,194	369,246,121
파인엠텍 (441270)	6,410	-1580	-19.77	6,980	7,120	6,350	1,784,616	11,731,811,640
유진스팩9호 (442130)	2,145	5	.23	2,145	2,145	2,145	105,283	225,832,035
대신밸런스제14호스팩 (442310)	2,140	0	0	2,140	2,145	2,140	20,747	44,431,630
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,300	10	.1	10,280	10,310	10,280	11,850	121,984,950
레뷰코퍼레이션 (443250)	11,910	120	1.02	11,780	11,910	11,550	20,019	234,856,230
에스피소프트 (443670)	7,000	50	.72	6,910	7,120	6,900	39,371	274,519,080
심플랫폼 (444530)	14,280	-320	-2.19	14,600	14,870	14,100	328,500	4,727,429,910
유안타제11호스팩 (444920)	2,050	15	.74	2,035	2,050	2,030	11,810	24,033,450
에이직랜드 (445090)	32,200	-250	-.77	31,750	32,650	31,750	30,534	982,748,900
퓨릿 (445180)	6,390	0	0	6,400	6,520	6,340	23,285	149,290,770
비엔케이제1호스팩 (445360)	2,132	7	.33	2,125	2,135	2,125	12,118	25,810,450
큐리옥스바이오시스템즈 (445680)	41,600	-150	-.36	41,300	43,600	41,300	81,008	3,419,022,825
신영스팩9호 (445970)	2,135	15	.71	2,120	2,135	2,120	133,505	284,632,710
유안타제12호스팩 (446150)	2,290	-25	-1.08	2,310	2,310	2,285	15,505	35,581,150
미래에셋비전스팩2호 (446190)	2,425	30	1.25	2,415	2,425	2,395	34,505	82,956,900
메가터치 (446540)	4,460	50	1.13	4,435	4,832	4,350	3,706,468	17,064,559,882
하나26호스팩 (446750)	2,095	0	0	2,085	2,095	2,080	16,072	33,447,615
키움제8호스팩 (446840)	2,175	15	.69	2,150	2,185	2,150	39,448	85,232,460
에코아이 (448280)	13,410	140	1.06	13,260	13,550	13,110	83,233	1,106,196,000
하나27호스팩 (448370)	2,085	-5	-.24	2,080	2,105	2,080	1,867	3,884,965
코츠테크놀로지 (448710)	21,950	400	1.86	21,500	22,050	21,350	47,637	1,035,857,200
삼성스팩8호 (448740)	10,410	20	.19	10,390	10,415	10,390	7,564	78,665,955
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	14,000	-50	-.36	14,050	14,130	13,800	66,144	924,994,885
유안타제13호스팩 (449020)	2,085	5	.24	2,080	2,085	2,075	10,628	22,107,822
하이제8호스팩 (450050)	2,060	-10	-.48	2,065	2,070	2,060	10,609	21,855,530
하스 (450330)	8,000	20	.25	7,980	8,140	7,910	16,527	131,862,040
인스웨이브 (450520)	4,310	10	.23	4,340	4,400	4,255	50,641	218,470,690
유안타제14호스팩 (450940)	2,045	0	0	2,045	2,050	2,040	10,267	21,001,325
아스테라시스 (450950)	11,120	-170	-1.51	11,360	11,360	11,070	116,074	1,294,068,115
아이엠티 (451220)	9,900	10	.1	9,890	9,980	9,810	25,639	252,978,570
삐아 (451250)	11,880	180	1.54	11,570	11,900	11,570	78,347	924,816,780
엔에이치스팩29호 (451700)	2,055	10	.49	2,050	2,055	2,045	72,184	148,155,675
컨텍 (451760)	9,210	70	.77	9,070	9,220	9,060	10,684	97,763,390
제이엔비 (452160)	5,850	-30	-.51	5,760	6,050	5,710	112,245	658,878,930
한빛레이저 (452190)	5,070	20	.4	5,050	5,100	5,020	128,175	647,773,360
민테크 (452200)	3,960	-35	-.88	3,975	4,030	3,955	27,127	107,837,571
한선엔지니어링 (452280)	6,870	160	2.38	6,710	7,020	6,650	91,677	630,636,380
캡스톤파트너스 (452300)	3,530	55	1.58	3,475	3,550	3,475	37,985	133,867,805
이닉스 (452400)	8,140	-60	-.73	8,330	8,330	8,020	10,736	86,765,855
사피엔반도체 (452430)	26,950	400	1.51	26,100	27,400	25,950	70,878	1,907,798,150
피아이이 (452450)	9,540	10	.1	9,400	9,590	9,250	498,238	4,698,657,900
상상인제4호스팩 (452670)	2,032	2	.1	2,030	2,035	2,025	6,091	12,365,650
신한제11호스팩 (452980)	2,025	0	0	2,030	2,030	2,025	26,936	54,595,055
그리드위즈 (453450)	23,700	1050	4.64	22,350	23,900	22,250	153,941	3,588,640,225
에이에스텍 (453860)	17,700	-250	-1.39	17,950	18,120	17,500	29,196	517,346,565
하나29호스팩 (454640)	2,080	-5	-.24	2,080	2,080	2,070	4,088	8,467,372
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,500	340	6.59	5,130	5,890	5,130	3,751,157	21,086,192,265
KB제25호스팩 (455250)	2,130	0	0	2,135	2,135	2,100	1,163	2,447,050
한화플러스제4호스팩 (455310)	2,050	5	.24	2,040	2,050	2,035	16,690	34,117,490
엔젤로보틱스 (455900)	23,000	-350	-1.5	23,500	23,500	22,800	46,342	1,067,874,275
에스케이증권제9호스팩 (455910)	2,060	0	0	2,060	2,065	2,055	9,199	18,906,285
아이씨티케이 (456010)	14,720	320	2.22	14,140	14,980	14,140	219,431	3,225,683,105
이엔셀 (456070)	12,020	30	.25	12,050	12,160	11,900	23,963	288,475,505
교보14호스팩 (456490)	2,150	10	.47	2,145	2,150	2,125	5,371	11,528,145
한켐 (457370)	8,210	-40	-.48	8,160	8,320	8,150	31,763	260,543,905
우진엔텍 (457550)	28,700	500	1.77	28,450	28,900	27,800	212,390	6,035,574,525
벡트 (457600)	3,235	-15	-.46	3,255	3,325	3,215	41,285	134,126,814
대신밸런스제16호스팩 (457630)	2,135	10	.47	2,150	2,150	2,125	2,292	4,891,840
에스케이증권제10호스팩 (457940)	2,065	0	0	2,060	2,070	2,055	4,790	9,867,384
한국제12호스팩 (458610)	2,140	5	.23	2,145	2,145	2,135	73	155,870
성우 (458650)	12,530	-170	-1.34	12,590	12,770	12,480	41,292	518,604,880
씨어스테크놀로지 (458870)	29,100	1000	3.56	27,750	29,500	27,750	156,356	4,546,726,975
위츠 (459100)	6,850	-20	-.29	6,890	6,960	6,610	67,802	461,794,110
나우로보틱스 (459510)	18,930	30	.16	18,750	19,050	18,500	109,255	2,047,201,900
아이빔테크놀로지 (460470)	3,305	-5	-.15	3,310	3,340	3,275	29,775	98,003,716
에스엠씨지 (460870)	8,230	230	2.88	8,010	8,300	7,820	496,645	4,031,622,855
현대힘스 (460930)	18,830	540	2.95	18,650	18,970	18,390	128,515	2,408,156,320
피앤에스로보틱스 (460940)	13,910	-230	-1.63	14,190	14,370	13,910	52,931	742,771,525
아이엠비디엑스 (461030)	8,350	-40	-.48	8,300	8,460	8,120	22,741	188,656,930
아이스크림미디어 (461300)	22,750	450	2.02	22,300	22,750	21,900	56,106	1,250,693,825
에이치엠씨제6호스팩 (462020)	2,040	5	.25	2,035	2,045	2,035	4,874	9,930,640
이노스페이스 (462350)	16,290	80	.49	16,210	16,380	16,160	11,784	191,384,640
라메디텍 (462510)	7,320	-130	-1.74	7,450	7,520	7,290	57,545	423,471,505
더즌 (462860)	4,775	-20	-.42	4,955	4,960	4,685	3,866,488	18,519,150,091
아이지넷 (462980)	3,065	20	.66	3,030	3,075	3,025	37,784	115,354,224
뉴엔AI (463020)	32,850	1150	3.63	30,750	37,200	30,500	7,272,201	248,374,203,800
모티브링크 (463480)	9,210	20	.22	9,200	9,750	9,180	41,691	385,307,870
에스오에스랩 (464080)	11,690	160	1.39	11,510	12,000	11,400	187,890	2,196,858,485
티디에스팜 (464280)	10,810	-160	-1.46	10,880	11,150	10,810	38,238	417,959,425
한국제13호스팩 (464440)	2,130	5	.24	2,125	2,130	2,120	3,325	7,050,070
아이언디바이스 (464500)	3,350	0	0	3,305	3,375	3,280	121,564	403,606,412
닷밀 (464580)	2,795	35	1.27	2,735	2,855	2,735	136,021	380,563,011
KB제27호스팩 (464680)	2,020	-5	-.25	2,020	2,027	2,020	14,159	28,630,820
교보15호스팩 (465320)	2,130	0	0	2,125	2,155	2,110	5,965	12,710,350
인스피언 (465480)	6,660	100	1.52	6,560	6,680	6,510	37,165	244,796,440
클로봇 (466100)	19,300	150	.78	19,540	19,550	18,930	301,474	5,780,046,755
사이냅소프트 (466410)	14,240	-90	-.63	14,270	14,410	14,110	78,261	1,112,231,720
엔에이치스팩30호 (466910)	2,045	0	0	2,040	2,060	2,040	38,284	78,317,615
IBKS제23호스팩 (467930)	2,160	0	0	2,200	2,200	2,160	6,501	14,043,515
유진스팩10호 (468760)	2,140	15	.71	2,125	2,140	2,110	3,477	7,349,220
IBKS제24호스팩 (469480)	2,135	-5	-.23	2,115	2,160	2,115	22,672	48,455,593
아이비젼웍스 (469750)	937	0	0	936	945	918	128,830	120,471,108
하나30호스팩 (469880)	2,050	0	0	2,055	2,055	2,050	38,650	79,233,275
하나31호스팩 (469900)	2,045	10	.49	2,040	2,045	2,035	1,316	2,685,435
대신밸런스제17호스팩 (471050)	2,140	0	0	2,150	2,150	2,120	4,912	10,432,455
셀로맥스사이언스 (471820)	4,750	45	.96	4,705	4,785	4,675	10,720	50,519,695
신영스팩10호 (472220)	2,170	-5	-.23	2,150	2,170	2,150	4,222	9,126,922
에스케이증권제11호스팩 (472230)	2,040	5	.25	2,035	2,045	2,025	1,928	3,911,845
폰드그룹 (472850)	12,200	550	4.72	11,560	12,200	11,530	116,476	1,389,554,195
에스케이증권제12호스팩 (473000)	2,050	-5	-.24	2,050	2,055	2,045	2,161	4,427,985
유안타제15호스팩 (473050)	2,015	5	.25	2,005	2,015	2,005	13,455	27,043,360
비엔케이제2호스팩 (473370)	2,015	-5	-.25	2,015	2,015	2,010	4,262	8,567,870
에스케이증권제13호스팩 (473950)	2,040	0	0	2,040	2,040	2,030	2,227	4,527,885
노머스 (473980)	34,800	950	2.81	33,700	35,100	33,200	196,589	6,767,728,025
루미르 (474170)	7,560	40	.53	7,630	7,640	7,500	24,276	183,387,640
유안타제16호스팩 (474490)	2,015	5	.25	2,010	2,015	2,005	26,831	53,962,883
RF시스템즈 (474610)	4,435	-55	-1.22	4,490	4,565	4,370	229,599	1,017,948,712
링크솔루션 (474650)	17,310	30	.17	17,450	17,450	17,120	25,366	437,770,620
신한제12호스팩 (474660)	2,080	-5	-.24	2,080	2,095	2,070	7,026	14,554,880
신한제13호스팩 (474930)	2,155	15	.7	2,105	2,160	2,105	180	381,515
하나32호스팩 (475240)	2,135	0	0	2,125	2,135	2,115	1,918	4,072,230
하나33호스팩 (475250)	2,120	0	0	2,120	2,130	2,120	30,416	64,522,105
씨메스 (475400)	22,500	150	.67	22,550	22,700	22,000	44,650	995,374,975
키스트론 (475430)	5,720	160	2.88	5,560	5,780	5,550	135,911	771,892,820
미트박스 (475460)	17,000	2610	18.14	14,960	18,380	14,250	10,081,553	170,059,600,985
에이럭스 (475580)	10,940	580	5.6	10,600	11,300	10,510	268,360	2,947,096,475
에스켐 (475660)	4,990	50	1.01	4,950	5,020	4,930	22,582	111,573,697
오름테라퓨틱 (475830)	20,800	1700	8.9	19,500	21,500	19,350	665,347	13,895,227,390
토모큐브 (475960)	24,250	300	1.25	24,050	24,550	24,000	79,349	1,921,266,350
오가노이드사이언스 (476040)	35,600	1450	4.25	35,950	36,300	34,750	217,152	7,703,217,475
온코닉테라퓨틱스 (476060)	22,450	650	2.98	21,650	22,600	21,600	125,139	2,770,563,450
M83 (476080)	13,910	120	.87	13,720	14,580	13,720	136,429	1,945,853,960
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,005	0	0	2,000	2,005	2,000	5,321	10,642,280
미래에셋비전스팩4호 (477380)	2,040	5	.25	2,035	2,040	2,025	6,341	12,897,090
미래에셋비전스팩5호 (477470)	2,080	0	0	2,085	2,100	2,080	3,289	6,857,315
DB금융스팩12호 (477760)	2,085	-10	-.48	2,085	2,085	2,075	3,511	7,304,368
이베스트스팩6호 (478110)	2,020	5	.25	2,015	2,020	2,010	17,946	36,143,385
KB제29호스팩 (478390)	2,070	-5	-.24	2,070	2,100	2,065	12,162	25,144,185
미래에셋비전스팩6호 (478440)	2,040	5	.25	2,035	2,040	2,030	1,259	2,561,305
블랙야크아이앤씨 (478560)	3,670	-40	-1.08	3,675	3,710	3,645	115,776	423,845,245
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,070	-10	-.48	2,070	2,095	2,060	5,549	11,462,537
위너스 (479960)	14,810	20	.14	14,700	14,880	14,610	18,777	276,814,690
에이유브랜즈 (481070)	19,500	700	3.72	19,080	19,850	18,800	34,114	663,416,370
엔에이치스팩31호 (481890)	2,050	5	.24	2,050	2,060	2,050	14,745	30,262,795
교보16호스팩 (482520)	2,055	0	0	2,050	2,055	2,035	59,037	120,404,940
삼양엔씨켐 (482630)	17,550	-90	-.51	17,640	17,680	17,180	67,225	1,167,741,135
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,005	2,000	6,637	13,299,855
대신밸런스제19호스팩 (482690)	2,080	-5	-.24	2,115	2,115	2,075	970	2,018,995
하나34호스팩 (484130)	2,070	5	.24	2,070	2,070	2,065	3,591	7,415,875
티엑스알로보틱스 (484810)	14,040	50	.36	13,910	14,040	13,860	58,842	821,310,385
KB제30호스팩 (486630)	2,070	0	0	2,070	2,085	2,060	18,870	38,888,885
신한제14호스팩 (487360)	2,040	-5	-.24	2,045	2,045	2,020	35,613	72,621,605
키움제10호스팩 (487720)	2,095	-5	-.24	2,090	2,095	2,085	1,699	3,544,000
신한제15호스팩 (487830)	2,055	0	0	2,055	2,055	2,045	620	1,269,775
유진스팩11호 (488060)	2,040	0	0	2,040	2,045	2,025	8,772	17,903,340
교보17호스팩 (489210)	2,060	-5	-.24	2,040	2,070	2,040	15,140	31,038,265
바이오비쥬 (489460)	19,200	350	1.86	19,100	19,380	18,950	283,941	5,450,822,860
키움제11호스팩 (489480)	2,055	0	0	2,055	2,085	2,050	5,316	10,925,570
엘케이켐 (489500)	19,390	-140	-.72	19,450	19,620	19,290	26,468	513,528,750
디비금융제13호스팩 (489730)	2,020	-15	-.74	2,030	2,045	2,020	11,948	24,162,520
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,000	-5	-.25	2,005	2,005	1,999	26,458	52,998,680
신한제16호스팩 (496070)	2,025	5	.25	2,020	2,025	2,015	29,424	59,428,560
한화플러스제5호스팩 (498390)	2,000	-5	-.25	2,005	2,010	1,998	37,790	75,640,230
글로벌에스엠 (900070)	531	68	14.69	463	601	463	24,722,284	13,995,289,949
애머릿지 (900100)	1,083	-8	-.73	1,091	1,109	1,073	63,592	68,880,745
이스트아시아홀딩스 (900110)	102	-10	-8.93	110	116	95	235,712,371	24,381,331,297
씨엑스아이 (900120)	76	2	2.7	73	91	68	122,216,030	9,901,496,535
크리스탈신소재 (900250)	896	-7	-.78	890	927	889	1,006,540	908,731,439
로스웰 (900260)	1,010	-11	-1.08	1,029	1,220	962	10,732,562	11,583,413,598
헝셩그룹 (900270)	238	1	.42	239	252	235	20,973,186	5,083,458,768
GRT (900290)	3,080	-30	-.96	3,080	3,140	3,050	211,343	652,470,102
오가닉티코스메틱 (900300)	557	54	10.74	518	631	492	31,507,712	18,338,473,110
컬러레이 (900310)	776	26	3.47	751	810	750	777,467	610,444,305
윙입푸드 (900340)	1,285	45	3.63	1,260	1,349	1,248	1,768,366	2,318,510,534
SBI핀테크솔루션즈 (950110)	4,930	0	0	0	0	0	0	0
엑세스바이오 (950130)	5,230	-50	-.95	5,230	5,310	5,230	84,610	444,278,855
잉글우드랩 (950140)	12,300	200	1.65	12,150	12,420	12,030	189,698	2,322,492,215
코오롱티슈진 (950160)	42,200	350	.84	42,250	44,400	41,450	373,182	16,017,941,800
JTC (950170)	6,900	-50	-.72	6,950	7,270	6,800	375,773	2,621,265,335
고스트스튜디오 (950190)	10,070	-100	-.98	10,200	10,390	9,950	77,192	780,408,155
소마젠 (950200)	3,905	75	1.96	3,820	3,910	3,800	21,732	83,971,555
네오이뮨텍 (950220)	1,047	-17	-1.6	1,064	1,091	1,037	447,416	467,584,634

Leave a Comment 응답 취소