KOSDAQ 일별 조회 데이터 [1800] (2025-05-13)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	148,000	11600	8.5	136,800	153,600	136,800	408,513	60,213,910,150
중앙에너비스 (000440)	13,090	-50	-.38	13,140	13,220	13,080	6,268	82,328,320
신라섬유 (001000)	1,651	-50	-2.94	1,700	1,710	1,651	101,262	170,350,289
안국약품 (001540)	7,170	50	.7	7,120	7,190	7,110	65,328	467,243,275
무림SP (001810)	1,575	-2	-.13	1,567	1,577	1,560	35,761	55,964,962
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,950	0	0	3,950	3,960	3,925	7,570	29,873,340
삼일기업공사 (002290)	3,465	65	1.91	3,460	3,470	3,370	130,404	445,021,374
한탑 (002680)	774	14	1.84	760	774	756	38,390	29,282,337
신신제약 (002800)	6,120	-130	-2.08	6,250	6,280	6,110	206,928	1,274,714,165
선광 (003100)	16,740	230	1.39	16,490	16,770	16,410	11,298	188,290,330
대주산업 (003310)	2,230	-80	-3.46	2,310	2,310	2,175	2,006,666	4,465,700,470
하림지주 (003380)	6,520	70	1.09	6,420	6,550	6,410	241,751	1,571,217,395
에이스침대 (003800)	25,650	0	0	25,700	25,750	25,500	1,390	35,546,650
한국가구 (004590)	4,485	55	1.24	4,495	4,495	4,445	34,582	154,594,795
창해에탄올 (004650)	9,270	160	1.76	9,170	9,300	9,030	40,549	371,258,000
대륙제관 (004780)	3,835	0	0	3,830	3,835	3,815	24,399	93,541,150
동국산업 (005160)	3,645	-120	-3.19	3,795	3,800	3,645	114,523	421,992,688
동진쎄미켐 (005290)	30,700	200	.66	31,500	31,550	30,150	531,651	16,323,503,975
푸드웰 (005670)	4,955	20	.41	4,935	5,000	4,935	17,295	85,908,451
대원산업 (005710)	7,820	50	.64	7,810	7,930	7,750	20,114	157,983,095
한일사료 (005860)	3,580	-20	-.56	3,620	3,620	3,575	106,452	382,218,073
매일홀딩스 (005990)	10,250	120	1.18	10,130	10,350	10,130	3,915	39,922,150
국영지앤엠 (006050)	1,310	1	.08	1,309	1,319	1,301	314,656	411,840,929
피제이전자 (006140)	5,820	-10	-.17	5,850	5,850	5,750	26,120	151,235,135
동구바이오제약 (006620)	5,600	190	3.51	5,430	5,790	5,420	204,895	1,153,288,290
서부T&D (006730)	6,030	-10	-.17	6,050	6,090	6,020	50,838	307,660,595
보성파워텍 (006910)	2,875	15	.52	2,910	2,930	2,850	207,928	596,632,622
모헨즈 (006920)	3,140	75	2.45	3,100	3,225	3,025	392,003	1,224,940,450
푸른저축은행 (007330)	8,470	-30	-.35	8,520	8,530	8,420	11,465	96,973,160
진양제약 (007370)	6,200	60	.98	6,130	6,250	6,100	124,867	772,852,120
네이처셀 (007390)	24,550	-800	-3.16	25,400	25,450	24,250	640,998	15,842,119,800
와이엠 (007530)	2,385	20	.85	2,380	2,460	2,345	12,703	30,598,865
대원 (007680)	4,650	0	0	4,705	4,705	4,590	9,987	46,391,465
소노스퀘어 (007720)	895	-26	-2.82	921	928	885	164,206	148,039,572
한일화학 (007770)	9,800	-210	-2.1	9,630	9,870	9,550	18,434	178,341,645
에스엠코어 (007820)	4,535	55	1.23	4,480	4,640	4,470	78,897	360,311,527
원풍물산 (008290)	510	-21	-3.95	531	535	510	41,586	21,614,391
원풍 (008370)	4,090	25	.62	4,070	4,115	4,070	9,828	40,212,425
부스타 (008470)	3,390	0	0	3,390	3,390	3,365	5,689	19,262,350
대동기어 (008830)	22,150	350	1.61	21,800	22,400	21,500	804,771	17,692,739,250
삼아제약 (009300)	17,140	10	.06	17,140	17,220	17,020	9,244	157,999,680
포스코엠텍 (009520)	11,910	-110	-.92	12,110	12,210	11,900	82,466	988,946,925
삼보산업 (009620)	2,900	-875	-23.18	3,590	3,590	2,765	5,603,172	17,976,745,836
이렘 (009730)	999	-7	-.7	1,008	1,021	995	353,513	354,314,814
엠에스씨 (009780)	6,600	120	1.85	6,520	6,630	6,490	59,903	393,490,410
대한광통신 (010170)	626	6	.97	620	629	612	414,171	257,309,803
흥국 (010240)	5,230	-20	-.38	5,280	5,280	5,180	22,822	119,014,100
아이티센엔텍 (010280)	829	4	.48	842	844	815	168,371	138,470,598
오리콤 (010470)	6,400	60	.95	6,370	6,460	6,290	49,667	316,615,800
경동제약 (011040)	5,820	10	.17	5,810	5,840	5,790	19,325	112,418,205
형지I&C (011080)	2,465	-40	-1.6	2,505	2,730	2,365	18,806,652	48,056,748,379
유니크 (011320)	3,630	60	1.68	3,550	3,635	3,545	47,530	171,082,397
서한 (011370)	852	-6	-.7	858	868	849	55,671	47,474,601
세보엠이씨 (011560)	10,200	100	.99	10,130	10,220	10,100	16,025	162,975,985
뉴인텍 (012340)	533	-11	-2.02	549	550	533	49,931	27,061,722
원일특강 (012620)	7,210	10	.14	7,210	7,230	7,110	6,062	43,465,780
리드코프 (012700)	4,060	70	1.75	4,005	4,230	3,980	113,616	461,611,373
신일제약 (012790)	6,550	10	.15	6,530	6,560	6,490	20,201	131,860,610
모베이스전자 (012860)	1,525	9	.59	1,517	1,535	1,510	95,587	145,853,574
하이록코리아 (013030)	27,200	200	.74	26,950	27,350	26,850	47,374	1,283,952,550
동원개발 (013120)	2,315	-15	-.64	2,330	2,335	2,310	37,351	86,602,570
아진산업 (013310)	3,000	0	0	3,010	3,020	2,970	167,592	502,239,080
CBI (013720)	1,985	36	1.85	1,990	2,025	1,938	589,566	1,162,137,597
스페코 (013810)	3,425	-65	-1.86	3,490	3,520	3,420	173,432	597,339,845
아가방컴퍼니 (013990)	6,910	-440	-5.99	7,370	7,370	6,820	992,133	6,972,370,770
메디앙스 (014100)	2,400	-100	-4	2,515	2,515	2,380	64,261	154,627,632
원익큐브 (014190)	1,571	-18	-1.13	1,585	1,589	1,569	91,418	144,045,853
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,637	-23	-1.39	1,660	1,677	1,626	577,791	953,868,239
고려제약 (014570)	4,885	0	0	4,885	4,910	4,860	2,801	13,689,954
성광벤드 (014620)	25,000	-150	-.6	25,400	25,650	24,500	454,347	11,314,753,350
오리엔탈정공 (014940)	5,340	70	1.33	5,260	5,380	5,200	272,956	1,449,775,240
삼륭물산 (014970)	7,550	-800	-9.58	8,350	8,780	7,440	1,330,573	10,628,513,705
코콤 (015710)	4,250	0	0	4,250	4,255	4,195	38,172	161,093,225
성우하이텍 (015750)	5,750	10	.17	5,750	5,820	5,670	369,847	2,123,057,665
리더스코스메틱 (016100)	2,370	0	0	2,380	2,380	2,360	11,447	27,117,875
SGC E&C (016250)	16,080	150	.94	15,930	16,190	15,930	6,566	105,150,700
큐캐피탈 (016600)	267	-1	-.37	269	270	263	368,634	98,279,316
디모아 (016670)	4,690	-50	-1.05	4,740	4,830	4,690	11,768	55,864,445
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,861	-31	-1.64	1,893	1,915	1,858	252,585	473,359,187
신원종합개발 (017000)	3,055	-140	-4.38	3,235	3,235	3,045	152,266	472,145,692
인터엠 (017250)	1,051	-6	-.57	1,063	1,090	1,040	49,732	52,827,076
삼현철강 (017480)	4,470	-20	-.45	4,505	4,505	4,430	8,256	36,811,215
세명전기 (017510)	7,060	-250	-3.42	7,260	7,260	7,060	904,303	6,447,302,575
대림제지 (017650)	6,610	10	.15	6,670	6,670	6,570	8,827	58,250,270
한국알콜 (017890)	9,370	70	.75	9,310	9,370	9,220	20,416	189,711,620
유니슨 (018000)	1,669	185	12.47	1,484	1,700	1,460	10,845,364	17,535,015,416
진로발효 (018120)	17,970	40	.22	17,930	17,990	17,860	570	10,232,520
브이티 (018290)	39,000	550	1.43	38,450	39,100	37,300	644,954	24,769,771,250
삼목에스폼 (018310)	22,150	50	.23	22,200	22,250	21,700	23,322	512,967,775
우진비앤지 (018620)	961	58	6.42	913	971	890	525,940	497,812,415
서울제약 (018680)	3,390	30	.89	3,330	3,460	3,330	5,242	17,736,565
바른손 (018700)	801	-16	-1.96	836	836	800	98,841	80,206,016
베뉴지 (019010)	2,145	0	0	2,185	2,185	2,135	7,806	16,736,505
와이지-원 (019210)	6,000	-20	-.33	6,020	6,130	5,950	350,133	2,113,032,330
일지테크 (019540)	3,935	50	1.29	3,885	3,950	3,850	22,120	86,000,910
SBI인베스트먼트 (019550)	731	-2	-.27	735	743	720	402,359	293,402,334
플루토스 (019570)	293	-2	-.68	297	299	288	328,654	96,276,835
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,174	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,710	10	.27	3,715	3,750	3,685	13,294	49,305,935
에너토크 (019990)	5,930	30	.51	5,930	5,940	5,820	16,042	94,265,360
대신정보통신 (020180)	1,191	26	2.23	1,170	1,217	1,142	1,955,068	2,321,301,420
대동금속 (020400)	6,420	10	.16	6,410	6,480	6,350	7,746	49,588,060
시공테크 (020710)	3,835	-165	-4.13	4,040	4,075	3,810	3,788,713	14,743,498,792
대호특수강 (021040)	1,952	41	2.15	2,100	2,300	1,910	3,039,818	6,263,385,319
대호특수강우 (021045)	3,855	-195	-4.81	4,305	4,305	3,855	82,025	329,059,100
에이티넘인베스트 (021080)	2,365	5	.21	2,360	2,370	2,330	176,317	414,885,545
KCC건설 (021320)	4,580	90	2	4,490	4,600	4,430	21,352	96,492,710
한국큐빅 (021650)	2,250	-20	-.88	2,270	2,295	2,245	10,808	24,477,745
메이슨캐피탈 (021880)	383	58	17.85	328	422	328	60,904,145	24,390,505,047
TKG애강 (022220)	912	2	.22	911	919	906	43,486	39,718,069
태광 (023160)	18,150	150	.83	18,000	18,150	17,730	402,238	7,201,597,935
유진기업 (023410)	3,475	-5	-.14	3,480	3,495	3,450	124,030	429,953,203
제이스코홀딩스 (023440)	1,753	-5	-.28	1,758	1,769	1,722	157,802	273,964,815
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,390	-10	-.12	8,400	8,450	8,340	30,553	256,313,090
한국캐피탈 (023760)	607	-3	-.49	610	611	604	177,409	107,921,550
플레이위드 (023770)	3,065	5	.16	3,065	3,095	3,055	10,152	31,180,635
동일스틸럭스 (023790)	988	-9	-.9	999	1,004	988	83,398	80,302,226
풍국주정 (023900)	9,110	110	1.22	9,090	9,110	8,950	16,744	151,217,000
대한약품 (023910)	27,500	-50	-.18	27,600	27,600	27,250	10,792	296,480,150
흥구석유 (024060)	11,300	150	1.35	11,280	11,370	11,200	87,886	991,960,480
KB오토시스 (024120)	3,505	35	1.01	3,470	3,510	3,450	33,171	115,654,295
한일단조 (024740)	2,195	10	.46	2,165	2,200	2,160	494,760	1,079,278,966
유성티엔에스 (024800)	2,490	-15	-.6	2,500	2,530	2,470	88,621	221,567,597
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,350	-1840	-18.06	10,890	10,970	8,110	1,085,198	9,931,695,935
KBI메탈 (024840)	2,025	10	.5	2,035	2,045	2,000	307,618	620,994,783
HLB이노베이션 (024850)	2,050	0	0	2,090	2,105	2,045	270,009	557,695,893
케이피에프 (024880)	4,025	-40	-.98	4,085	4,095	3,980	45,139	181,439,384
경창산업 (024910)	1,745	0	0	1,733	1,795	1,731	123,742	216,596,405
PN풍년 (024940)	4,430	70	1.61	4,360	4,450	4,300	134,275	587,814,709
삼천리자전거 (024950)	4,260	-10	-.23	4,270	4,310	4,250	25,848	110,544,787
시노펙스 (025320)	6,620	70	1.07	6,630	6,750	6,590	569,718	3,791,355,690
DH오토웨어 (025440)	691	-6	-.86	698	701	690	38,458	26,691,560
한국선재 (025550)	3,860	-225	-5.51	4,085	4,445	3,835	5,231,859	21,944,582,835
한국정보통신 (025770)	7,710	30	.39	7,680	7,770	7,650	9,041	69,435,815
신라에스지 (025870)	6,150	80	1.32	6,090	6,210	6,090	6,161	37,829,440
케이씨피드 (025880)	2,810	-85	-2.94	2,910	2,910	2,720	367,102	1,034,851,207
동화기업 (025900)	8,470	-60	-.7	8,550	8,700	8,470	60,441	516,234,240
동신건설 (025950)	44,800	-1900	-4.07	46,700	47,100	44,300	119,361	5,380,930,075
아난티 (025980)	7,010	-30	-.43	7,060	7,180	6,990	509,643	3,586,245,895
제이에스티나 (026040)	1,652	-1	-.06	1,650	1,659	1,634	10,260	16,882,065
특수건설 (026150)	8,260	-240	-2.82	8,500	8,500	8,230	175,792	1,460,841,460
광진실업 (026910)	2,690	-35	-1.28	2,725	2,850	2,685	12,061	32,755,340
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,435	15	.62	2,420	2,440	2,410	112,278	271,637,545
아주IB투자 (027360)	2,330	10	.43	2,325	2,350	2,300	282,285	655,587,705
상보 (027580)	1,081	-8	-.73	1,084	1,102	1,071	229,766	248,724,524
팜스토리 (027710)	1,293	29	2.29	1,266	1,295	1,260	609,469	780,557,324
대성창투 (027830)	2,040	-35	-1.69	2,075	2,090	2,005	2,286,981	4,654,334,978
휴맥스홀딩스 (028080)	2,285	-15	-.65	2,310	2,325	2,260	39,250	89,596,935
HLB (028300)	57,100	200	.35	56,800	58,600	56,700	346,933	19,921,747,850
광무 (029480)	2,525	0	0	2,570	2,625	2,495	162,194	413,924,112
코엔텍 (029960)	8,930	0	0	8,940	8,940	8,930	5,164	46,143,800
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,600	200	.89	22,750	22,850	22,350	273,118	6,173,650,675
원익홀딩스 (030530)	4,320	-130	-2.92	4,475	4,550	4,305	3,137,620	13,939,857,951
양지사 (030960)	8,600	-90	-1.04	8,640	8,720	8,560	51,318	442,237,330
아이즈비전 (031310)	1,790	24	1.36	1,760	1,803	1,757	502,552	894,742,798
에스에이엠티 (031330)	2,815	5	.18	2,825	2,830	2,795	173,580	487,849,085
오스템 (031510)	1,088	-5	-.46	1,100	1,105	1,085	26,126	28,625,610
디에이치엑스컴퍼니 (031860)	1,321	-9	-.68	1,355	1,400	1,316	181,577	246,374,888
피에스케이홀딩스 (031980)	38,300	400	1.06	39,000	39,050	37,850	177,261	6,799,996,000
아즈텍WB (032080)	1,332	-31	-2.27	1,363	1,363	1,322	33,309	44,417,382
다우데이타 (032190)	13,650	290	2.17	13,510	13,860	13,390	210,127	2,871,099,090
삼일 (032280)	1,616	3	.19	1,648	1,648	1,540	190,578	307,473,936
한국파마 (032300)	14,300	130	.92	14,300	14,780	14,180	27,144	389,848,105
케이엠더블유 (032500)	8,720	-60	-.68	8,780	8,900	8,720	30,438	267,824,480
TJ미디어 (032540)	4,880	0	0	4,840	4,920	4,830	20,621	100,285,705
피델릭스 (032580)	1,290	3	.23	1,290	1,310	1,287	117,227	151,967,331
유비케어 (032620)	3,810	-20	-.52	3,835	3,850	3,805	152,378	582,606,583
소프트센 (032680)	349	1	.29	349	357	346	689,940	242,258,523
소프트센우 (032685)	7,290	120	1.67	7,210	7,290	7,210	50	362,020
삼진 (032750)	4,385	-15	-.34	4,405	4,410	4,360	14,790	64,903,020
엠젠솔루션 (032790)	1,226	-2	-.16	1,280	1,300	1,204	420,600	531,220,896
판타지오 (032800)	575	0	0	576	584	570	127,961	73,779,163
우리기술 (032820)	1,819	1	.06	1,822	1,838	1,803	2,732,438	4,969,247,170
비트컴퓨터 (032850)	5,340	-80	-1.48	5,420	5,430	5,310	148,491	796,428,290
더라미 (032860)	1,450	20	1.4	1,430	1,479	1,409	122,159	175,778,414
원익 (032940)	3,830	-10	-.26	3,880	3,895	3,820	53,806	207,484,735
동일기연 (032960)	10,750	70	.66	10,680	10,800	10,650	2,456	26,287,120
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	874	17	1.98	870	876	861	24,468	21,271,518
제룡전기 (033100)	33,250	-200	-.6	34,400	34,500	32,950	224,129	7,510,250,225
디지틀조선 (033130)	1,684	-3	-.18	1,678	1,711	1,675	74,952	126,855,024
엠케이전자 (033160)	8,190	50	.61	8,060	8,300	8,040	156,119	1,276,947,545
시그네틱스 (033170)	696	1	.14	704	706	691	167,318	116,883,190
모아텍 (033200)	2,900	60	2.11	2,810	2,900	2,775	5,282	14,834,323
인성정보 (033230)	2,330	30	1.3	2,330	2,365	2,295	2,401,709	5,584,377,875
코웰패션 (033290)	2,065	25	1.23	2,040	2,080	2,025	61,422	126,401,785
엠투엔 (033310)	1,966	-9	-.46	2,025	2,025	1,966	56,814	112,409,818
제이씨현시스템 (033320)	5,790	40	.7	5,870	6,040	5,680	1,064,122	6,250,094,645
좋은사람들 (033340)	823	-15	-1.79	844	852	820	684,677	566,814,603
동성화인텍 (033500)	24,400	350	1.46	24,100	24,500	23,300	586,725	14,186,266,025
파라텍 (033540)	1,479	46	3.21	1,433	1,494	1,433	376,163	551,814,611
블루콤 (033560)	3,620	20	.56	3,685	3,685	3,565	48,354	174,914,305
네패스 (033640)	7,140	10	.14	7,240	7,310	7,140	55,057	396,782,980
피노 (033790)	5,690	270	4.98	5,400	5,840	5,400	131,066	742,155,780
티비씨 (033830)	766	8	1.06	759	768	754	155,889	118,448,212
해성산업 (034810)	6,510	30	.46	6,510	6,550	6,460	8,936	58,039,605
해성산업1우 (03481K)	7,020	-70	-.99	7,080	7,340	7,020	7,667	54,738,070
조아제약 (034940)	1,055	-1	-.09	1,063	1,067	1,050	19,293	20,420,412
한국기업평가 (034950)	90,300	400	.44	89,900	90,500	89,600	2,672	240,531,050
그래디언트 (035080)	14,430	300	2.12	14,190	14,440	14,100	34,193	489,885,120
프럼파스트 (035200)	4,700	50	1.08	4,655	4,800	4,455	278,163	1,278,157,117
골드앤에스 (035290)	449	-6	-1.32	455	460	446	133,764	60,255,574
기산텔레콤 (035460)	2,145	0	0	2,180	2,205	2,145	32,155	69,779,355
KG이니시스 (035600)	8,870	20	.23	8,900	8,900	8,810	33,616	297,950,350
솔본 (035610)	3,840	50	1.32	3,795	3,840	3,790	56,985	217,407,492
바른손이앤에이 (035620)	403	-4	-.98	407	410	403	81,750	33,149,100
CJ ENM (035760)	56,200	100	.18	56,300	56,600	55,600	79,436	4,458,184,600
이지홀딩스 (035810)	3,675	70	1.94	3,600	3,695	3,585	258,671	944,077,824
서희건설 (035890)	1,644	-45	-2.66	1,690	1,699	1,641	364,246	603,379,611
JYP Ent. (035900)	67,900	600	.89	67,200	68,400	67,100	236,892	16,098,725,150
예림당 (036000)	2,615	115	4.6	2,555	2,620	2,520	121,881	315,221,213
아비코전자 (036010)	5,220	-30	-.57	5,290	5,350	5,210	28,204	149,148,515
케이티알파 (036030)	3,995	5	.13	3,995	4,025	3,980	28,150	112,491,828
위지트 (036090)	687	-4	-.58	695	697	680	234,062	161,021,755
서울평가정보 (036120)	2,265	-35	-1.52	2,300	2,320	2,252	101,703	230,988,002
에이치엠넥스 (036170)	966	14	1.47	952	981	952	148,067	143,079,031
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	26,300	-150	-.57	26,600	26,700	26,150	4,070	107,492,925
유니셈 (036200)	6,220	90	1.47	6,200	6,290	6,130	100,068	621,421,365
오상헬스케어 (036220)	15,650	260	1.69	15,390	15,930	15,260	53,725	842,353,425
대성미생물 (036480)	8,460	300	3.68	8,200	8,590	8,140	24,853	208,130,110
SFA반도체 (036540)	3,110	5	.16	3,180	3,190	3,105	258,013	810,367,846
KZ정밀 (036560)	12,170	90	.75	12,170	12,170	11,970	12,787	154,031,380
감성코퍼레이션 (036620)	3,940	60	1.55	3,865	3,950	3,845	452,846	1,775,013,181
세종텔레콤 (036630)	3,700	-55	-1.46	3,755	3,830	3,660	110,627	408,051,667
HRS (036640)	5,140	-110	-2.1	5,230	5,270	5,130	125,790	653,355,145
삼양케이씨아이 (036670)	6,470	60	.94	6,400	6,510	6,370	32,091	207,101,330
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,503	60	4.16	1,435	1,504	1,435	119,470	177,249,695
나이스정보통신 (036800)	19,090	100	.53	18,990	19,090	18,800	5,762	109,187,460
에프에스티 (036810)	18,850	-10	-.05	19,000	19,250	18,850	51,971	988,945,050
솔브레인홀딩스 (036830)	32,650	1000	3.16	32,200	33,300	31,800	53,235	1,744,227,300
진성티이씨 (036890)	9,620	190	2.01	9,430	9,670	9,410	137,953	1,320,958,680
주성엔지니어링 (036930)	35,150	-500	-1.4	36,750	37,600	35,000	813,656	29,334,760,825
파워넷 (037030)	2,230	5	.22	2,230	2,255	2,215	54,024	120,695,396
파세코 (037070)	7,010	-420	-5.65	7,530	7,530	6,800	212,051	1,501,187,520
한국팩키지 (037230)	1,927	-49	-2.48	1,977	1,989	1,906	233,788	451,408,862
인지디스플레 (037330)	1,326	15	1.14	1,312	1,344	1,312	6,253	8,257,120
성도이엔지 (037350)	4,330	-10	-.23	4,340	4,345	4,305	34,281	148,293,441
EG (037370)	6,260	-170	-2.64	6,530	6,530	6,260	23,460	148,597,345
우리엔터프라이즈 (037400)	1,055	-6	-.57	1,061	1,064	1,044	73,636	77,382,988
희림 (037440)	5,530	-10	-.18	5,540	5,600	5,500	121,264	672,514,325
삼지전자 (037460)	10,860	160	1.5	10,710	10,860	10,640	42,263	455,779,085
쎄니트 (037760)	1,600	0	0	1,601	1,601	1,591	10,411	16,633,749
엘컴텍 (037950)	1,010	-7	-.69	1,015	1,023	1,009	606,760	614,661,800
제일테크노스 (038010)	6,690	140	2.14	6,550	6,710	6,470	41,880	276,963,415
루멘스 (038060)	876	1	.11	877	899	870	38,693	34,071,245
서린바이오 (038070)	7,340	80	1.1	7,240	7,550	7,240	187,178	1,385,609,910
에코플라스틱 (038110)	3,030	60	2.02	3,010	3,295	2,960	8,617,290	27,233,657,831
마크로젠 (038290)	15,750	-50	-.32	15,800	15,920	15,720	8,024	126,840,200
레드캡투어 (038390)	11,310	170	1.53	11,150	11,340	11,080	55,859	628,947,440
바이오스마트 (038460)	3,945	-5	-.13	4,000	4,230	3,855	4,593,714	18,607,808,944
삼표시멘트 (038500)	3,210	-15	-.47	3,225	3,235	3,175	109,490	350,084,266
케이바이오 (038530)	255	3	1.19	253	257	253	314,180	79,922,682
상상인 (038540)	1,800	-3	-.17	1,845	1,845	1,775	50,064	90,191,876
위즈코프 (038620)	765	-39	-4.85	798	798	758	1,668,468	1,287,128,092
에스넷 (038680)	4,510	-10	-.22	4,520	4,535	4,480	133,140	599,437,761
에코바이오 (038870)	4,360	-110	-2.46	4,350	4,450	4,340	268,350	1,176,498,155
아이에이 (038880)	203	-2	-.98	207	211	201	1,030,145	212,218,954
파인디지털 (038950)	3,490	100	2.95	3,390	3,505	3,370	3,307	11,340,100
현대에이치티 (039010)	7,430	-370	-4.74	7,800	7,800	7,370	66,710	498,661,290
이건홀딩스 (039020)	4,245	-10	-.24	4,255	4,270	4,190	77,615	327,607,275
이오테크닉스 (039030)	130,600	3800	3	130,500	131,900	127,400	118,746	15,429,201,100
오스코텍 (039200)	26,500	1050	4.13	25,550	26,850	25,550	108,923	2,877,790,650
경남스틸 (039240)	3,275	90	2.83	3,220	3,395	3,185	3,263,047	10,679,853,131
인포뱅크 (039290)	6,590	-10	-.15	6,560	6,680	6,550	11,847	78,135,890
세중 (039310)	1,545	-1	-.06	1,564	1,580	1,526	61,511	95,936,138
한국경제TV (039340)	5,740	-20	-.35	5,760	5,770	5,680	5,431	31,133,900
케이엘넷 (039420)	2,600	-15	-.57	2,600	2,640	2,600	30,502	79,600,405
에스티아이 (039440)	21,850	200	.92	22,250	22,300	21,450	126,224	2,746,834,500
다산네트웍스 (039560)	2,865	25	.88	2,915	2,915	2,830	48,906	139,720,248
화성밸브 (039610)	10,390	220	2.16	10,200	10,410	10,170	143,245	1,479,453,205
한국정보공학 (039740)	3,010	5	.17	3,005	3,025	2,975	14,209	42,650,698
오로라 (039830)	6,030	-80	-1.31	6,140	6,240	5,990	5,235	31,854,330
디오 (039840)	20,700	400	1.97	20,300	20,900	20,150	65,441	1,352,569,925
나노엔텍 (039860)	3,450	35	1.02	3,415	3,480	3,410	76,344	262,948,890
폴라리스AI (039980)	2,810	-140	-4.75	3,155	3,300	2,790	11,828,460	36,514,365,638
누리플렉스 (040160)	2,980	-55	-1.81	3,050	3,100	2,970	44,486	134,122,551
YTN (040300)	3,195	-10	-.31	3,220	3,440	3,195	1,394,522	4,630,542,833
크레오에스지 (040350)	550	36	7	509	559	508	830,398	446,663,908
정상제이엘에스 (040420)	6,010	10	.17	5,990	6,010	5,980	16,459	98,783,845
SG&G (040610)	1,602	2	.13	1,600	1,606	1,596	42,250	67,635,652
아이씨디 (040910)	4,080	5	.12	3,925	4,135	3,925	34,592	140,494,445
폴라리스오피스 (041020)	5,780	-280	-4.62	6,130	6,170	5,770	1,216,087	7,177,268,275
우리기술투자 (041190)	7,250	-80	-1.09	7,330	7,350	7,180	474,659	3,438,421,970
현대에버다임 (041440)	9,250	250	2.78	9,020	9,260	8,980	268,116	2,448,779,200
한국전자인증 (041460)	3,815	65	1.73	3,755	3,825	3,725	175,975	667,819,827
에스엠 (041510)	121,100	1200	1	118,300	122,300	117,200	142,385	17,193,099,650
이엘씨 (041520)	6,630	30	.45	6,670	6,670	6,560	9,764	64,601,060
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,900	300	1.27	23,600	23,900	23,400	19,483	461,660,450
폴라리스AI파마 (041910)	7,510	-110	-1.44	7,740	8,020	7,300	1,066,391	8,202,273,370
메디아나 (041920)	5,910	150	2.6	5,720	5,920	5,720	48,835	285,650,620
동아화성 (041930)	5,620	0	0	5,620	5,650	5,590	5,841	32,765,570
코미팜 (041960)	6,260	200	3.3	6,060	6,260	5,950	258,910	1,572,812,525
카페24 (042000)	47,600	150	.32	48,250	48,550	47,600	396,527	19,030,726,400
케이피엠테크 (042040)	240	0	0	241	243	239	133,179	31,954,126
에스씨디 (042110)	1,458	13	.9	1,442	1,467	1,442	161,761	235,442,255
비츠로테크 (042370)	7,560	10	.13	7,600	7,610	7,510	60,207	455,030,410
네오위즈홀딩스 (042420)	21,450	50	.23	21,300	21,900	21,000	9,409	199,988,800
링네트 (042500)	4,365	-25	-.57	4,390	4,390	4,330	16,103	70,238,440
라온시큐어 (042510)	9,540	-180	-1.85	9,720	9,800	9,530	37,559	363,203,300
한스바이오메드 (042520)	7,250	80	1.12	7,160	7,260	7,140	20,784	149,737,110
새로닉스 (042600)	8,120	-10	-.12	8,190	8,240	8,000	8,062	65,136,265
상지건설 (042940)	44,700	-2050	-4.39	50,400	55,400	44,650	3,347,600	167,371,598,525
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	2,620	130	5.22	2,490	2,650	2,405	185,646	469,257,380
바텍 (043150)	20,350	300	1.5	20,300	20,500	20,100	13,228	268,729,975
파루 (043200)	733	169	29.96	566	733	564	9,228,766	6,291,221,799
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,183	-27	-2.23	1,197	1,218	1,178	326,210	390,062,207
에쎈테크 (043340)	546	-14	-2.5	560	566	534	180,594	97,862,148
디지아이 (043360)	2,065	55	2.74	2,050	2,070	2,035	10,814	22,213,167
피에이치에이 (043370)	10,120	-50	-.49	10,190	10,210	10,100	16,765	170,207,715
웰킵스하이텍 (043590)	635	-9	-1.4	664	676	634	105,360	68,219,289
KT지니뮤직 (043610)	2,125	-20	-.93	2,155	2,155	2,100	73,681	156,243,142
국순당 (043650)	4,660	70	1.53	4,610	4,690	4,580	57,303	265,459,004
서울리거 (043710)	695	7	1.02	688	717	688	39,366	27,190,060
자연과환경 (043910)	762	-5	-.65	768	772	756	1,374,981	1,046,156,168
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	788	-37	-4.48	825	826	780	519,817	413,751,045
위닉스 (044340)	6,020	-30	-.5	6,100	6,100	5,960	18,403	110,839,450
빌리언스 (044480)	462	9	1.99	454	475	448	258,777	119,430,173
태웅 (044490)	15,590	-260	-1.64	15,860	15,860	15,330	57,224	886,528,080
에이치케이 (044780)	1,201	10	.84	1,191	1,224	1,190	59,711	72,002,453
이글벳 (044960)	4,900	605	14.09	4,295	5,090	4,265	3,311,981	15,839,235,098
에이치엔에스하이텍 (044990)	16,750	-240	-1.41	17,090	17,090	16,690	20,388	344,634,975
오공 (045060)	2,530	20	.8	2,510	2,540	2,510	9,580	24,238,085
한양이엔지 (045100)	16,420	50	.31	16,450	16,530	16,390	16,190	265,983,040
성우테크론 (045300)	2,785	20	.72	2,780	2,825	2,740	29,456	81,719,391
토탈소프트 (045340)	7,000	-380	-5.15	7,380	7,380	6,950	162,362	1,148,866,970
대아티아이 (045390)	4,090	-15	-.37	4,125	4,200	4,020	773,088	3,168,231,175
정원엔시스 (045510)	966	0	0	976	977	948	40,662	39,044,681
크린앤사이언스 (045520)	4,325	55	1.29	4,270	4,365	4,270	7,507	32,460,665
에이텍 (045660)	25,750	-1150	-4.28	26,750	26,950	25,600	152,951	4,019,934,225
코아시아 (045970)	3,130	-10	-.32	3,145	3,245	3,105	16,578	52,286,095
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,520	120	5	2,415	2,535	2,410	491,609	1,225,761,185
HLB파나진 (046210)	2,010	0	0	2,010	2,040	1,995	43,650	87,908,331
백금T&A (046310)	2,795	65	2.38	2,730	2,805	2,715	74,844	206,728,428
삼화네트웍스 (046390)	1,248	15	1.22	1,229	1,254	1,228	51,282	63,651,758
KG모빌리언스 (046440)	4,380	10	.23	4,350	4,400	4,350	25,701	112,315,490
서울반도체 (046890)	6,780	50	.74	6,820	6,870	6,770	124,249	847,130,370
우원개발 (046940)	3,195	-630	-16.47	3,695	3,995	3,160	4,603,821	16,593,828,955
우리로 (046970)	1,445	-51	-3.41	1,504	1,508	1,445	2,384,848	3,516,838,901
한빛소프트 (047080)	1,323	-14	-1.05	1,333	1,354	1,283	42,029	55,667,209
파워로직스 (047310)	4,680	30	.65	4,675	4,720	4,630	61,645	289,169,723
이스트소프트 (047560)	20,850	-850	-3.92	21,600	21,900	20,700	262,379	5,571,352,275
코데즈컴바인 (047770)	1,682	-11	-.65	1,667	1,708	1,665	52,329	87,883,281
초록뱀미디어 (047820)	4,700	-35	-.74	4,735	4,760	4,645	88,405	413,758,507
HLB제약 (047920)	20,500	100	.49	20,400	21,000	20,250	91,694	1,889,061,100
현대바이오 (048410)	10,410	-90	-.86	10,510	10,620	10,400	111,681	1,172,020,510
유라테크 (048430)	12,100	-180	-1.47	12,300	12,500	11,820	451,129	5,486,265,725
대동스틸 (048470)	4,500	25	.56	4,475	4,525	4,400	88,383	395,945,612
인트론바이오 (048530)	4,000	-15	-.37	4,015	4,050	3,990	33,497	134,481,102
SM C&C (048550)	1,442	-17	-1.17	1,449	1,475	1,442	182,463	265,232,593
TPC (048770)	1,998	18	.91	2,030	2,045	1,981	29,999	60,146,479
엔피케이 (048830)	1,083	1	.09	1,088	1,090	1,081	19,130	20,754,268
시너지이노베이션 (048870)	2,875	-30	-1.03	2,910	2,935	2,865	194,968	565,107,088
대원미디어 (048910)	10,650	-90	-.84	10,760	10,780	10,530	46,073	487,370,645
인탑스 (049070)	16,520	20	.12	16,530	16,890	16,520	42,938	715,945,600
기가레인 (049080)	526	5	.96	525	531	521	73,066	38,375,880
파인디앤씨 (049120)	996	-4	-.4	1,009	1,009	994	5,261	5,244,555
셀루메드 (049180)	938	-5	-.53	943	972	931	286,953	270,687,232
코메론 (049430)	9,590	60	.63	9,600	9,610	9,500	14,436	137,811,215
SGA (049470)	393	-2	-.51	395	409	392	244,182	97,420,533
오픈베이스 (049480)	2,570	-5	-.19	2,590	2,615	2,545	146,664	379,014,810
유아이엘 (049520)	3,920	-50	-1.26	3,980	4,030	3,905	85,693	340,400,590
잉크테크 (049550)	3,650	-30	-.82	3,755	3,755	3,640	2,190	8,062,865
재영솔루텍 (049630)	900	-6	-.66	909	920	896	351,523	317,727,023
고려신용정보 (049720)	10,310	30	.29	10,280	10,420	10,200	66,406	686,585,260
승일 (049830)	7,900	-80	-1	8,000	8,100	7,900	1,468	11,727,270
미래컴퍼니 (049950)	19,450	730	3.9	18,780	22,600	18,780	375,289	7,751,323,380
쎌바이오텍 (049960)	12,670	30	.24	12,640	12,730	12,500	6,401	80,758,610
비케이홀딩스 (050090)	744	-31	-4	779	790	741	47,515	36,067,435
캠시스 (050110)	699	1	.14	698	705	696	99,540	69,487,487
ES큐브 (050120)	2,400	-115	-4.57	2,485	2,535	2,400	5,270	12,915,434
에스폴리텍 (050760)	1,931	32	1.69	1,900	1,950	1,900	29,128	56,035,683
아세아텍 (050860)	2,040	25	1.24	2,030	2,040	2,010	21,286	43,165,811
쏠리드 (050890)	7,180	-160	-2.18	7,300	7,320	7,100	520,357	3,761,936,805
수산아이앤티 (050960)	14,840	-200	-1.33	15,190	15,190	14,770	41,264	613,078,750
지어소프트 (051160)	10,260	-180	-1.72	10,450	10,450	10,150	135,036	1,388,553,030
토비스 (051360)	15,850	670	4.41	15,330	15,980	15,260	94,858	1,492,173,370
인터플렉스 (051370)	8,670	140	1.64	8,620	8,730	8,570	49,746	430,089,715
피씨디렉트 (051380)	2,470	5	.2	2,480	2,490	2,460	23,783	58,869,790
YW (051390)	3,715	0	0	3,715	3,730	3,715	6,053	22,510,440
나라엠앤디 (051490)	4,100	10	.24	4,100	4,125	4,050	28,251	115,741,976
CJ프레시웨이 (051500)	25,450	-100	-.39	25,700	25,700	24,550	42,777	1,075,055,600
큐로홀딩스 (051780)	730	0	0	730	744	711	101,769	73,796,090
중앙첨단소재 (051980)	3,695	-55	-1.47	3,890	3,945	3,670	678,132	2,568,911,705
에스티큐브 (052020)	5,590	10	.18	5,580	5,750	5,550	143,277	807,009,820
iMBC (052220)	4,625	210	4.76	4,420	5,270	4,370	18,956,754	93,338,487,184
현대바이오랜드 (052260)	4,380	25	.57	4,340	4,395	4,330	32,718	142,860,850
오션인더블유 (052300)	2,640	-40	-1.49	2,725	2,725	2,635	39,083	103,984,562
코텍 (052330)	9,740	40	.41	9,720	9,780	9,630	33,850	327,770,370
코나아이 (052400)	43,900	-1100	-2.44	45,050	45,050	42,700	378,632	16,669,513,900
오성첨단소재 (052420)	1,403	-7	-.5	1,410	1,423	1,399	374,784	527,094,996
아이크래프트 (052460)	2,210	-35	-1.56	2,230	2,250	2,190	42,771	94,677,375
한네트 (052600)	4,340	-60	-1.36	4,400	4,455	4,310	220,970	963,859,873
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,550	500	6.21	8,100	8,630	7,850	262,141	2,173,227,855
아이톡시 (052770)	893	-51	-5.4	945	980	870	319,093	286,787,366
액토즈소프트 (052790)	6,510	20	.31	6,520	6,550	6,450	6,122	39,648,210
아이앤씨 (052860)	1,858	31	1.7	1,827	1,872	1,815	21,593	39,866,838
KX하이텍 (052900)	927	17	1.87	919	931	911	106,099	97,816,709
바이넥스 (053030)	15,840	1230	8.42	14,730	16,000	14,730	458,612	7,162,872,335
지에스이 (053050)	2,700	25	.93	2,665	2,710	2,665	89,539	240,150,630
세동 (053060)	1,092	-1	-.09	1,093	1,097	1,083	63,432	68,911,064
케이엔솔 (053080)	11,890	30	.25	12,040	12,040	11,800	23,052	274,543,120
프리엠스 (053160)	10,310	-630	-5.76	10,650	10,720	10,170	109,621	1,134,629,415
금강철강 (053260)	4,230	-20	-.47	4,250	4,250	4,220	4,147	17,544,025
구영테크 (053270)	2,260	-40	-1.74	2,340	2,340	2,250	76,035	172,569,405
예스24 (053280)	4,315	30	.7	4,325	4,335	4,290	34,099	147,108,615
NE능률 (053290)	2,710	0	0	2,710	2,750	2,630	92,060	247,824,751
한국정보인증 (053300)	5,560	120	2.21	5,440	5,850	5,440	6,923,425	39,119,731,065
이니텍 (053350)	8,540	-190	-2.18	8,510	8,860	8,510	24,126	209,420,710
세코닉스 (053450)	5,610	-20	-.36	5,640	5,680	5,550	59,181	331,337,290
웹케시 (053580)	16,240	-990	-5.75	17,090	17,200	16,170	1,030,738	16,994,808,245
프로텍 (053610)	24,350	-150	-.61	24,700	24,950	24,250	22,679	555,073,000
태양 (053620)	6,660	20	.3	6,670	6,700	6,590	1,845	12,249,460
삼보모터스 (053700)	4,150	-25	-.6	4,175	4,180	4,130	42,027	174,496,221
안랩 (053800)	63,400	0	0	63,400	63,800	62,800	38,824	2,451,405,200
경남제약 (053950)	654	-7	-1.06	662	666	652	273,565	180,029,733
오상자이엘 (053980)	3,400	30	.89	3,370	3,430	3,365	28,510	96,899,810
한국컴퓨터 (054040)	4,825	30	.63	4,795	4,825	4,755	34,893	166,867,246
농우바이오 (054050)	7,730	-20	-.26	7,790	7,820	7,660	33,688	260,280,790
삼진엘앤디 (054090)	798	6	.76	792	810	790	29,294	23,309,344
메디콕스 (054180)	104	-11	-9.57	117	124	103	10,171,947	1,108,311,173
이랜텍 (054210)	5,060	0	0	5,030	5,110	4,985	22,150	111,998,615
비츠로시스 (054220)	329	0	0	330	331	325	73,640	24,146,588
팬스타엔터프라이즈 (054300)	693	-34	-4.68	742	743	689	2,315,793	1,631,460,037
케이피티유 (054410)	3,455	20	.58	3,450	3,460	3,320	25,951	87,831,160
텔레칩스 (054450)	14,170	-30	-.21	14,500	14,500	14,120	47,861	683,074,575
삼영엠텍 (054540)	5,370	-120	-2.19	5,430	5,600	5,310	228,495	1,238,547,380
APS (054620)	5,300	10	.19	5,300	5,370	5,250	34,978	184,811,830
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,910	70	1.02	6,860	6,930	6,800	42,246	289,538,160
키이스트 (054780)	4,290	-40	-.92	4,395	4,395	4,250	26,679	113,818,465
아이디스홀딩스 (054800)	9,100	20	.22	9,080	9,130	8,990	12,086	109,444,500
한컴위드 (054920)	2,800	-30	-1.06	2,820	2,835	2,785	30,192	84,665,420
유신 (054930)	24,050	0	0	24,050	24,400	23,700	21,026	503,946,750
엑사이엔씨 (054940)	815	3	.37	805	820	803	73,739	59,513,237
제이브이엠 (054950)	23,700	300	1.28	23,450	23,800	23,450	26,817	634,040,025
유진로봇 (056080)	12,510	2880	29.91	12,180	12,510	11,660	9,093,176	111,387,441,295
시지메드텍 (056090)	978	12	1.24	967	1,029	966	993,917	992,213,717
에스에프에이 (056190)	22,100	-50	-.23	22,150	22,400	21,800	65,160	1,443,969,500
코위버 (056360)	5,750	10	.17	5,720	5,830	5,720	91,423	528,359,035
신화인터텍 (056700)	1,820	-30	-1.62	1,887	1,887	1,765	49,600	89,996,264
CNT85 (056730)	793	44	5.87	750	945	750	2,329,829	2,010,256,392
YBM넷 (057030)	4,760	-750	-13.61	5,330	5,370	4,675	1,753,396	8,638,432,061
옴니시스템 (057540)	1,028	50	5.11	986	1,030	978	2,351,067	2,374,289,435
티사이언티픽 (057680)	886	-22	-2.42	907	919	884	269,778	242,324,628
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,200	243	12.42	1,960	2,385	1,960	1,796,950	4,022,642,634
KNN (058400)	777	0	0	775	785	775	367,152	286,749,839
한주에이알티 (058450)	1,164	-52	-4.28	1,215	1,249	1,091	291,630	332,797,711
리노공업 (058470)	40,400	2300	6.04	39,150	40,850	38,300	663,918	26,403,820,450
에스피지 (058610)	25,300	-100	-.39	25,750	26,300	25,050	329,392	8,486,372,075
엠게임 (058630)	5,110	-10	-.2	5,160	5,160	5,100	86,232	442,549,055
CMG제약 (058820)	2,300	-5	-.22	2,300	2,420	2,300	1,809,192	4,230,568,277
엠로 (058970)	54,200	300	.56	55,100	56,000	54,100	45,201	2,488,775,050
미코 (059090)	11,290	-200	-1.74	11,680	11,680	11,110	245,210	2,799,486,595
아이컴포넌트 (059100)	5,310	-70	-1.3	5,380	5,380	5,310	8,454	45,139,425
아진엑스텍 (059120)	7,340	30	.41	7,310	7,500	7,300	71,159	527,644,340
메타바이오메드 (059210)	5,340	60	1.14	5,310	5,410	5,240	1,377,286	7,327,024,925
해성에어로보틱스 (059270)	6,500	110	1.72	6,390	6,630	6,350	201,066	1,306,347,260
인선이엔티 (060150)	5,380	110	2.09	5,270	5,400	5,250	63,593	340,333,895
소니드 (060230)	487	-22	-4.32	516	516	478	686,059	337,073,395
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,790	-150	-1.89	7,960	7,960	7,770	40,290	316,278,820
뉴보텍 (060260)	1,609	-91	-5.35	1,695	1,699	1,609	437,975	712,709,391
큐렉소 (060280)	9,600	230	2.45	9,430	9,700	9,370	336,064	3,222,870,460
3S (060310)	2,330	-30	-1.27	2,395	2,415	2,330	530,984	1,253,803,520
LS마린솔루션 (060370)	19,170	920	5.04	18,250	19,300	18,250	471,549	8,937,017,960
동양에스텍 (060380)	1,350	-8	-.59	1,365	1,371	1,350	21,922	29,882,897
국일신동 (060480)	1,726	12	.7	1,727	1,727	1,714	7,211	12,394,838
에스에이티 (060540)	1,403	0	0	1,403	1,414	1,400	112,174	157,439,045
홈센타홀딩스 (060560)	858	12	1.42	846	859	846	112,895	96,254,968
드림어스컴퍼니 (060570)	1,704	4	.24	1,685	1,710	1,666	76,404	128,761,827
씨티씨바이오 (060590)	6,760	20	.3	6,710	6,810	6,660	36,423	245,368,920
KH바텍 (060720)	9,760	150	1.56	9,610	9,760	9,540	68,361	660,405,000
영림원소프트랩 (060850)	5,490	-70	-1.26	5,580	5,590	5,440	35,621	195,666,350
DGP (060900)	1,386	-2	-.14	1,388	1,396	1,374	22,902	31,748,885
알에프텍 (061040)	3,470	-45	-1.28	3,490	3,625	3,445	94,249	330,600,565
화일약품 (061250)	1,088	-8	-.73	1,086	1,096	1,071	258,685	280,187,623
LB세미콘 (061970)	3,465	15	.43	3,470	3,520	3,430	56,184	194,916,615
한국첨단소재 (062970)	5,000	-30	-.6	5,010	5,100	4,950	770,052	3,895,004,890
컴투스홀딩스 (063080)	21,850	-100	-.46	21,950	22,350	21,400	34,978	764,635,950
서울옥션 (063170)	8,390	-90	-1.06	8,490	8,550	8,240	248,624	2,077,845,485
SM Life Design (063440)	1,485	-8	-.54	1,500	1,500	1,476	101,070	149,994,995
NICE인프라 (063570)	5,170	-70	-1.34	5,240	5,240	5,150	37,644	195,020,970
이엘피 (063760)	2,185	30	1.39	2,155	2,300	2,135	9,720	21,097,300
인크레더블버즈 (064090)	3,940	-245	-5.85	4,180	4,180	3,775	279,468	1,099,999,871
홈캐스트 (064240)	2,660	-15	-.56	2,675	2,750	2,645	68,245	183,517,060
다날 (064260)	3,040	5	.16	3,070	3,215	3,025	1,681,687	5,239,247,044
인텍플러스 (064290)	9,650	10	.1	9,800	9,840	9,540	28,264	272,838,835
브리지텍 (064480)	5,350	60	1.13	5,260	5,370	5,240	50,448	268,109,780
테크엘 (064520)	2,345	25	1.08	2,320	2,355	2,300	7,836	18,184,775
바이오니아 (064550)	16,820	-240	-1.41	17,050	17,320	16,780	74,420	1,265,956,455
티씨케이 (064760)	94,000	-200	-.21	96,000	96,200	92,400	34,353	3,234,679,300
포니링크 (064800)	1,052	-12	-1.13	1,064	1,091	1,041	570,884	605,704,485
케이프 (064820)	6,700	100	1.52	6,540	6,770	6,530	47,302	315,019,400
에프앤가이드 (064850)	6,820	40	.59	6,780	6,820	6,740	8,427	57,121,770
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,155	-55	-1.31	4,210	4,280	4,130	15,982	66,571,355
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	949	5	.53	945	953	933	67,753	64,082,747
신성델타테크 (065350)	59,300	700	1.19	58,800	60,000	58,600	71,253	4,224,725,250
위세아이텍 (065370)	9,600	-360	-3.61	10,080	10,190	9,560	201,155	1,968,565,420
에스아이리소스 (065420)	275	7	2.61	274	300	268	3,677,148	1,044,665,383
이루온 (065440)	1,559	-20	-1.27	1,585	1,585	1,556	230,234	361,438,124
빅텍 (065450)	4,120	-45	-1.08	4,120	4,140	4,090	131,034	539,164,061
오리엔트정공 (065500)	10,030	-450	-4.29	10,480	10,580	9,900	4,164,984	42,171,670,135
휴비츠 (065510)	7,440	20	.27	7,460	7,470	7,400	12,607	93,672,255
와이어블 (065530)	1,305	-1	-.08	1,307	1,308	1,300	10,314	13,428,016
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	216	-3	-1.37	217	220	211	492,161	105,788,466
안트로젠 (065660)	22,200	-1000	-4.31	23,200	23,400	22,150	47,192	1,073,721,550
우주일렉트로 (065680)	31,800	2500	8.53	29,700	32,250	28,500	189,898	5,920,291,100
파커스 (065690)	1,130	14	1.25	1,280	1,280	1,121	74,796	88,638,153
서호전기 (065710)	24,500	600	2.51	23,900	24,500	23,900	7,719	187,296,450
CS (065770)	1,692	-63	-3.59	1,755	1,755	1,680	167,502	286,163,901
웰크론 (065950)	2,165	-25	-1.14	2,200	2,215	2,155	71,224	155,874,786
하츠 (066130)	5,460	-10	-.18	5,500	5,510	5,430	25,470	139,096,130
큐에스아이 (066310)	8,590	80	.94	8,470	8,670	8,470	19,681	168,786,360
체리부로 (066360)	791	-30	-3.65	821	823	786	170,076	135,813,533
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,485	50	3.48	1,497	1,498	1,413	231,152	338,898,046
우수AMS (066590)	3,100	0	0	3,100	3,125	3,005	83,263	257,382,705
국보디자인 (066620)	17,440	-40	-.23	17,690	17,690	17,370	5,317	92,928,780
디티씨 (066670)	3,145	35	1.13	3,130	3,160	3,080	12,326	38,427,865
테라젠이텍스 (066700)	3,020	-10	-.33	3,030	3,035	2,995	67,310	202,263,180
씨씨에스 (066790)	1,192	0	0	1,199	1,210	1,185	412,408	492,668,962
디에이피 (066900)	2,590	0	0	2,615	2,615	2,535	30,535	78,388,340
손오공 (066910)	737	23	3.22	715	746	705	609,197	441,843,246
한성크린텍 (066980)	1,489	-51	-3.31	1,542	1,556	1,471	840,517	1,259,144,600
조이시티 (067000)	1,662	1	.06	1,670	1,680	1,652	42,506	70,610,574
이씨에스 (067010)	2,945	30	1.03	2,915	2,960	2,895	17,986	52,637,192
대화제약 (067080)	15,150	520	3.55	14,870	15,320	14,760	320,085	4,824,961,380
SOOP (067160)	85,900	1100	1.3	85,100	87,000	84,700	51,586	4,448,098,600
오텍 (067170)	2,545	25	.99	2,530	2,565	2,475	48,496	122,306,024
멀티캠퍼스 (067280)	33,850	-600	-1.74	34,500	34,500	33,850	11,220	381,427,700
JW신약 (067290)	1,582	15	.96	1,568	1,617	1,535	207,369	330,103,249
하나마이크론 (067310)	11,650	-180	-1.52	12,090	12,090	11,550	624,668	7,362,851,810
선바이오 (067370)	7,890	140	1.81	7,510	7,900	7,510	13,732	109,366,920
아스트 (067390)	570	3	.53	570	576	562	543,812	309,967,707
엔브이에이치코리아 (067570)	2,175	20	.93	2,155	2,175	2,145	45,551	98,199,707
HLB생명과학 (067630)	6,440	40	.63	6,400	6,560	6,390	210,939	1,366,049,955
로지시스 (067730)	3,215	-65	-1.98	3,300	3,315	3,100	80,986	260,733,935
세진티에스 (067770)	2,395	-15	-.62	2,410	2,415	2,375	10,950	26,310,015
와이엔텍 (067900)	6,540	40	.62	6,550	6,560	6,510	21,449	140,167,760
이글루 (067920)	5,560	40	.72	5,520	5,580	5,510	38,253	212,649,705
도이치모터스 (067990)	4,640	5	.11	4,640	4,695	4,625	60,264	280,362,366
팬엔터테인먼트 (068050)	2,250	-20	-.88	2,275	2,280	2,245	167,599	379,072,702
케이웨더 (068100)	3,840	240	6.67	3,600	3,900	3,570	387,076	1,453,555,058
다원시스 (068240)	8,650	-50	-.57	8,830	8,840	8,650	64,492	563,882,230
일신바이오 (068330)	1,130	95	9.18	1,036	1,331	1,035	14,130,725	17,242,841,992
셀트리온제약 (068760)	47,000	300	.64	47,050	47,600	46,950	51,584	2,440,855,300
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,570	-50	-.66	7,550	7,630	7,550	11,684	88,613,440
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,530	390	2.76	14,030	14,650	14,030	77,868	1,121,361,405
누리플랜 (069140)	1,616	26	1.64	1,598	1,629	1,597	33,741	54,424,820
유아이디 (069330)	1,301	45	3.58	1,270	1,319	1,252	274,046	351,870,413
엔텔스 (069410)	4,430	165	3.87	4,265	4,440	4,265	48,573	212,293,834
에스텍 (069510)	12,050	-50	-.41	12,100	12,350	12,050	8,924	108,529,350
빛과전자 (069540)	922	28	3.13	899	931	885	543,924	495,133,549
엑시온그룹 (069920)	2,195	-305	-12.2	2,500	2,545	2,150	611,459	1,416,151,672
엑스큐어 (070300)	3,385	-45	-1.31	3,470	3,485	3,325	218,349	741,623,609
한솔인티큐브 (070590)	2,255	457	25.42	1,799	2,335	1,798	2,222,276	4,877,808,223
인피니트헬스케어 (071200)	6,170	20	.33	6,160	6,210	6,020	84,237	517,933,090
로체시스템즈 (071280)	14,810	550	3.86	14,480	15,050	14,130	122,063	1,769,785,490
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,120	30	.49	6,130	6,150	6,010	14,027	85,111,430
캐스텍코리아 (071850)	1,676	0	0	1,656	1,676	1,627	3,089	5,164,399
중앙백신 (072020)	9,880	110	1.13	9,790	9,900	9,730	30,743	301,472,220
우리산업홀딩스 (072470)	2,470	20	.82	2,455	2,475	2,445	4,565	11,219,260
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,600	-99	-5.83	1,699	1,729	1,570	1,191,948	1,914,514,624
메가스터디 (072870)	10,790	0	0	10,790	10,800	10,740	11,908	128,326,030
빛샘전자 (072950)	4,880	15	.31	4,810	4,920	4,795	10,859	52,688,925
에이치시티 (072990)	8,950	-40	-.44	9,030	9,040	8,860	15,695	140,233,030
케이에스피 (073010)	4,355	30	.69	4,325	4,425	4,270	183,617	796,856,347
엘엠에스 (073110)	6,460	10	.16	6,450	6,650	6,350	11,929	76,670,340
듀오백 (073190)	2,715	-245	-8.28	2,875	2,915	2,590	305,987	828,706,775
이노와이어리스 (073490)	19,670	110	.56	19,560	19,720	19,530	10,335	202,811,870
에프알텍 (073540)	1,721	1	.06	1,739	1,743	1,721	48,380	83,695,089
우리손에프앤지 (073560)	1,503	36	2.45	1,470	1,503	1,465	466,962	696,191,224
리튬포어스 (073570)	717	-14	-1.92	740	740	715	114,550	82,760,558
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	950	-8	-.84	958	963	933	86,999	82,308,734
원익QnC (074600)	17,790	140	.79	18,020	18,080	17,660	131,610	2,343,642,320
플랜티넷 (075130)	3,030	-135	-4.27	3,175	3,190	3,000	363,891	1,115,225,096
동국알앤에스 (075970)	2,555	-5	-.2	2,570	2,585	2,535	50,727	129,370,344
웰크론한텍 (076080)	1,358	-14	-1.02	1,379	1,396	1,337	60,168	81,195,769
해성옵틱스 (076610)	789	4	.51	785	798	782	61,998	48,879,094
덕산하이메탈 (077360)	4,280	20	.47	4,315	4,345	4,250	105,471	451,781,564
LS증권 (078020)	4,090	-10	-.24	4,100	4,210	4,015	58,419	238,343,036
유비쿼스홀딩스 (078070)	9,990	210	2.15	9,800	10,100	9,710	16,401	161,792,170
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,360	720	5.28	13,830	14,920	13,620	754,381	10,846,793,910
HB테크놀러지 (078150)	2,005	-5	-.25	2,030	2,050	1,998	558,678	1,126,608,781
메디포스트 (078160)	8,900	340	3.97	8,770	9,090	8,630	51,453	459,628,895
컴투스 (078340)	39,400	-650	-1.62	40,700	40,900	39,050	58,299	2,307,585,250
한양디지텍 (078350)	10,570	-10	-.09	10,800	10,800	10,460	35,988	381,491,940
휴림에이텍 (078590)	583	3	.52	586	587	574	155,905	90,520,543
대주전자재료 (078600)	81,200	-2700	-3.22	85,000	85,000	81,100	74,138	6,118,661,850
엔에스이엔엠 (078860)	1,559	-59	-3.65	1,597	1,618	1,530	111,520	173,616,235
가온그룹 (078890)	3,285	35	1.08	3,255	3,290	3,220	46,152	150,472,845
와토스코리아 (079000)	5,330	30	.57	5,300	5,410	5,290	8,665	46,362,350
한창산업 (079170)	7,080	60	.85	7,020	7,240	6,970	19,333	136,618,140
케스피온 (079190)	547	-2	-.36	559	559	536	349,545	190,446,135
제우스 (079370)	14,000	-160	-1.13	14,500	14,590	13,900	241,360	3,411,530,805
서산 (079650)	1,363	14	1.04	1,349	1,368	1,341	24,318	32,970,071
디이엔티 (079810)	5,710	-30	-.52	5,760	5,820	5,630	63,906	365,167,745
가비아 (079940)	19,890	40	.2	19,860	20,200	19,820	14,088	281,589,170
인베니아 (079950)	643	3	.47	636	645	634	19,965	12,771,415
동양이엔피 (079960)	20,600	100	.49	20,550	20,700	20,300	17,075	350,586,700
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,460	0	0	5,460	5,490	5,420	5,638	30,767,375
모두투어 (080160)	10,920	120	1.11	10,810	10,930	10,790	29,652	322,002,980
제주반도체 (080220)	13,550	40	.3	14,360	14,500	13,500	1,180,226	16,475,368,905
모다이노칩 (080420)	2,340	80	3.54	2,305	2,340	2,300	2,175	5,061,120
성창오토텍 (080470)	3,555	-5	-.14	3,485	3,800	3,465	32,318	116,343,580
오디텍 (080520)	3,130	0	0	3,160	3,200	3,130	12,371	39,031,027
코디 (080530)	1,472	283	23.8	1,285	1,545	1,285	7,446,893	11,042,807,838
오킨스전자 (080580)	5,230	-10	-.19	5,340	5,340	5,190	110,418	582,167,455
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,275	-30	-.91	3,285	3,320	3,260	163,771	537,331,726
쎄크 (081180)	14,210	-150	-1.04	14,930	15,180	14,190	1,280,039	18,771,511,215
성우전자 (081580)	3,070	90	3.02	3,005	3,080	2,950	138,255	418,364,818
옵트론텍 (082210)	1,840	46	2.56	1,794	1,860	1,785	93,456	171,655,922
젬백스 (082270)	37,150	750	2.06	36,600	38,200	36,300	196,644	7,337,966,125
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,680	-50	-.74	6,790	6,790	6,600	100,995	675,360,380
우리바이오 (082850)	2,335	-5	-.21	2,340	2,350	2,320	128,557	299,690,195
비츠로셀 (082920)	25,050	200	.8	25,100	25,200	23,800	74,344	1,852,541,675
엘오티베큠 (083310)	9,350	130	1.41	9,240	9,410	9,210	43,368	404,980,915
GST (083450)	18,500	160	.87	18,610	18,740	18,290	168,447	3,123,639,140
이엠앤아이 (083470)	1,212	12	1	1,212	1,212	1,188	10,341	12,363,990
에프엔에스테크 (083500)	9,490	90	.96	9,500	9,590	9,360	50,838	481,937,210
케이엠 (083550)	2,960	-10	-.34	2,970	3,000	2,935	16,460	48,808,099
인콘 (083640)	289	0	0	0	0	0	0	0
비에이치아이 (083650)	30,400	150	.5	30,550	31,150	30,100	471,381	14,417,850,800
CSA 코스믹 (083660)	1,086	4	.37	1,082	1,098	1,038	378,879	405,824,348
CG인바이츠 (083790)	2,000	-10	-.5	2,000	2,010	1,980	87,501	174,184,003
아바코 (083930)	13,620	-10	-.07	13,670	13,830	13,590	60,711	830,070,350
휴온스글로벌 (084110)	48,050	1650	3.56	46,850	49,200	46,850	50,414	2,410,059,150
수성웹툰 (084180)	5,220	-70	-1.32	5,300	5,300	5,100	34,135	175,951,930
유진테크 (084370)	36,250	300	.83	36,650	38,500	35,700	184,171	6,797,295,600
유비온 (084440)	1,220	-17	-1.37	1,244	1,275	1,218	71,366	88,158,087
랩지노믹스 (084650)	2,225	105	4.95	2,130	2,320	2,130	3,275,326	7,341,144,779
팅크웨어 (084730)	9,650	-100	-1.03	9,870	9,870	9,610	18,134	175,407,480
아이티엠반도체 (084850)	12,670	-130	-1.02	13,100	13,110	12,570	18,964	241,540,530
헬릭스미스 (084990)	2,775	170	6.53	2,605	2,830	2,595	212,418	584,656,802
차바이오텍 (085660)	10,320	-190	-1.81	10,550	10,680	10,270	340,338	3,560,302,275
뉴프렉스 (085670)	4,760	55	1.17	4,730	4,820	4,730	95,834	458,222,681
알티캐스트 (085810)	628	24	3.97	609	648	601	343,791	216,301,796
네오티스 (085910)	3,205	35	1.1	3,185	3,225	3,155	23,915	76,283,300
바이오톡스텍 (086040)	2,895	0	0	2,925	2,960	2,880	17,659	51,525,945
진바이오텍 (086060)	3,545	-5	-.14	3,585	3,595	3,460	75,664	268,271,132
유니테스트 (086390)	10,340	-180	-1.71	10,630	10,660	10,150	42,253	441,061,415
동국제약 (086450)	15,680	40	.26	15,650	15,800	15,610	94,291	1,481,504,860
에코프로 (086520)	46,950	-750	-1.57	48,250	49,100	46,900	583,073	27,852,878,750
비엠티 (086670)	9,270	-50	-.54	9,370	9,420	9,200	3,637	33,626,775
선진뷰티사이언스 (086710)	14,180	-300	-2.07	14,460	14,460	14,000	146,001	2,062,668,280
바이오솔루션 (086820)	28,300	2850	11.2	25,800	30,250	25,700	316,534	9,019,073,500
이수앱지스 (086890)	5,040	70	1.41	4,980	5,070	4,970	120,061	602,286,405
메디톡스 (086900)	164,000	3600	2.24	162,300	164,500	158,500	88,165	14,215,298,450
MDS테크 (086960)	1,230	-7	-.57	1,266	1,279	1,221	3,635,226	4,521,195,173
쇼박스 (086980)	3,290	-15	-.45	3,310	3,320	3,290	122,544	404,604,120
펩트론 (087010)	194,600	23600	13.8	175,000	195,900	173,600	617,340	115,219,755,150
모바일어플라이언스 (087260)	1,945	6	.31	1,948	1,953	1,939	89,455	174,117,307
픽셀플러스 (087600)	7,290	-20	-.27	7,310	7,310	7,160	7,085	51,377,760
동아엘텍 (088130)	3,045	25	.83	3,090	3,090	2,985	30,361	91,684,276
쏘닉스 (088280)	2,480	0	0	2,500	2,555	2,465	8,538	21,188,635
이원컴포텍 (088290)	1,368	-24	-1.72	1,385	1,405	1,360	31,882	44,138,677
유라클 (088340)	22,700	-2050	-8.28	24,600	24,800	22,650	442,544	10,356,714,375
이녹스 (088390)	7,600	50	.66	7,610	7,700	7,520	3,793	28,776,890
에이스테크 (088800)	2,165	-35	-1.59	2,200	2,285	2,150	79,928	174,958,749
동우팜투테이블 (088910)	1,962	-3	-.15	1,966	1,974	1,944	16,480	32,261,850
켐트로닉스 (089010)	22,700	50	.22	23,450	23,500	22,500	153,669	3,514,243,175
테크윙 (089030)	37,450	2200	6.24	36,750	37,850	35,250	981,598	35,888,535,975
넥스턴바이오 (089140)	2,840	65	2.34	2,805	2,955	2,780	264,518	760,528,695
케이씨티 (089150)	2,440	-70	-2.79	2,480	2,520	2,385	580,049	1,420,995,747
THE E&M (089230)	880	53	6.41	837	896	837	286,246	251,574,102
KT나스미디어 (089600)	15,600	90	.58	15,510	15,630	15,300	32,041	497,674,165
제이티 (089790)	4,530	70	1.57	4,535	4,690	4,370	889,619	4,026,869,410
유비벨록스 (089850)	6,630	-170	-2.5	6,820	6,820	6,620	390,199	2,610,030,490
코세스 (089890)	7,660	-280	-3.53	7,800	7,800	7,570	47,807	366,503,180
브이엠 (089970)	12,110	290	2.45	12,200	12,420	11,900	105,876	1,279,467,060
상아프론테크 (089980)	16,030	40	.25	15,990	16,160	15,900	28,952	464,323,580
아이윈 (090150)	836	-4	-.48	840	844	825	24,241	20,167,850
로보스타 (090360)	24,950	250	1.01	24,950	25,700	24,850	154,887	3,919,867,250
덕신이피씨 (090410)	1,695	5	.3	1,691	1,702	1,681	147,649	249,863,670
제이스텍 (090470)	4,395	80	1.85	4,320	4,400	4,315	5,689	24,848,530
휴림로봇 (090710)	2,105	100	4.99	2,095	2,330	2,055	32,803,632	72,176,734,806
현대이지웰 (090850)	6,390	160	2.57	6,190	6,460	6,190	230,572	1,464,683,845
이엠텍 (091120)	12,090	110	.92	11,980	12,250	11,950	42,510	515,788,765
S&K폴리텍 (091340)	2,500	20	.81	2,480	2,520	2,480	43,193	107,487,655
한울소재과학 (091440)	3,270	100	3.15	3,260	3,340	3,150	140,409	456,875,127
상신이디피 (091580)	7,670	-150	-1.92	7,860	7,870	7,660	25,550	198,357,000
남화토건 (091590)	3,850	30	.79	3,840	3,850	3,805	7,863	30,100,165
파트론 (091700)	6,750	-20	-.3	6,780	6,820	6,740	72,572	491,306,690
나노캠텍 (091970)	706	40	6.01	657	706	657	332,791	225,217,795
아미코젠 (092040)	3,185	-60	-1.85	3,270	3,295	3,150	225,959	723,986,791
디엔에프 (092070)	11,000	-130	-1.17	11,230	11,270	11,000	32,501	361,729,955
이크레더블 (092130)	15,030	-40	-.27	15,100	15,100	15,000	7,791	117,136,000
서울바이오시스 (092190)	3,270	15	.46	3,230	3,290	3,215	11,393	36,974,315
현우산업 (092300)	2,895	0	0	2,925	2,935	2,870	42,243	122,072,812
한라IMS (092460)	9,650	50	.52	9,550	9,690	9,250	58,659	558,241,160
앤씨앤 (092600)	649	12	1.88	640	650	639	28,745	18,552,984
네오팜 (092730)	14,020	-140	-.99	14,220	14,220	13,930	63,043	885,884,665
엑시콘 (092870)	10,800	0	0	11,060	11,180	10,640	61,218	667,361,260
빅솔론 (093190)	5,230	40	.77	5,190	5,240	5,150	4,360	22,566,280
케이아이엔엑스 (093320)	79,100	700	.89	78,700	79,900	78,700	6,952	549,885,700
풍강 (093380)	2,570	-45	-1.72	2,600	2,600	2,570	10,660	27,510,206
매커스 (093520)	11,200	30	.27	11,210	11,330	11,100	47,900	538,184,385
케이알엠 (093640)	3,730	95	2.61	3,670	3,735	3,630	46,391	171,147,000
서원인텍 (093920)	5,370	10	.19	5,360	5,380	5,290	22,810	121,359,480
동운아나텍 (094170)	20,050	-1600	-7.39	21,850	22,000	19,970	345,290	7,125,358,335
칩스앤미디어 (094360)	17,490	-400	-2.24	18,130	18,300	17,460	164,527	2,916,349,690
갤럭시아머니트리 (094480)	8,370	-180	-2.11	8,540	8,580	8,330	349,873	2,938,884,705
일진파워 (094820)	9,030	-20	-.22	9,150	9,150	8,980	20,628	186,890,510
슈프리마에이치큐 (094840)	7,470	-130	-1.71	7,610	7,670	7,430	193,796	1,463,258,250
참좋은여행 (094850)	6,390	-10	-.16	6,470	6,470	6,300	37,984	242,333,970
네오리진 (094860)	991	16	1.64	980	998	975	26,950	26,549,748
푸른기술 (094940)	7,780	-20	-.26	7,800	7,860	7,700	58,343	454,561,415
제이엠티 (094970)	2,365	50	2.16	2,320	2,365	2,310	87,165	203,789,873
이엠코리아 (095190)	2,135	5	.23	2,155	2,155	2,115	68,150	145,071,262
웨이브일렉트로 (095270)	4,935	-25	-.5	5,040	5,080	4,750	17,374	86,021,330
ISC (095340)	55,800	900	1.64	55,800	56,100	54,400	144,315	7,988,010,950
미래나노텍 (095500)	7,820	-10	-.13	7,920	8,050	7,800	64,001	504,438,140
테스 (095610)	23,100	900	4.05	22,850	23,550	22,200	228,063	5,247,233,775
네오위즈 (095660)	24,400	200	.83	24,700	24,700	24,050	113,037	2,760,791,075
제넥신 (095700)	4,525	70	1.57	4,510	4,605	4,455	64,124	289,873,258
에스에너지 (095910)	1,629	-71	-4.18	1,697	1,699	1,573	870,738	1,411,972,334
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,500	10	.07	14,460	14,510	14,420	13,563	196,351,650
와이즈넛 (096250)	13,630	-420	-2.99	14,200	14,700	13,620	243,248	3,414,637,255
대창솔루션 (096350)	367	-4	-1.08	371	374	363	583,424	214,828,594
씨젠 (096530)	29,500	2350	8.66	27,250	30,200	26,950	1,092,566	31,872,523,975
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	630	1	.16	630	635	621	145,124	91,003,546
에이루트 (096690)	1,610	19	1.19	1,621	1,621	1,580	43,163	68,987,548
엘디티 (096870)	2,690	-15	-.55	2,720	2,780	2,680	26,436	71,998,685
에코볼트 (097780)	1,116	23	2.1	1,120	1,150	1,091	322,221	360,508,699
윈팩 (097800)	558	6	1.09	563	568	549	406,712	226,571,625
효성오앤비 (097870)	6,430	-60	-.92	6,500	6,510	6,400	32,331	208,696,510
한텍 (098070)	33,050	150	.46	33,250	33,750	32,550	164,848	5,472,303,175
마이크로컨텍솔 (098120)	11,980	-90	-.75	12,040	12,150	11,770	55,205	657,643,225
고영 (098460)	17,610	700	4.14	17,370	17,880	17,040	6,500,789	113,831,158,680
에스티오 (098660)	2,140	-15	-.7	2,180	2,220	2,140	27,237	58,935,729
아이센스 (099190)	16,900	-30	-.18	16,840	17,180	16,780	33,818	573,413,995
SDN (099220)	1,359	17	1.27	1,328	1,380	1,310	3,506,718	4,726,997,896
쎄트렉아이 (099320)	48,600	-450	-.92	48,750	49,250	46,900	58,708	2,825,910,725
브레인즈컴퍼니 (099390)	6,070	0	0	6,110	6,140	5,950	40,600	245,017,710
동방선기 (099410)	3,605	-55	-1.5	3,630	3,645	3,450	75,957	272,917,143
바이오플러스 (099430)	8,040	80	1.01	8,000	8,200	7,970	461,611	3,717,306,865
스맥 (099440)	2,390	30	1.27	2,525	2,660	2,385	1,155,576	2,878,177,205
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,150	160	.89	18,100	18,300	17,900	11,241	203,326,795
인지소프트 (100030)	15,600	280	1.83	15,610	15,610	15,380	1,468	22,835,250
뷰웍스 (100120)	24,650	0	0	24,650	25,050	24,400	9,013	222,463,075
동국S&C (100130)	2,505	10	.4	2,490	2,510	2,445	128,107	316,994,873
머큐리 (100590)	3,395	0	0	3,395	3,440	3,375	29,510	100,399,710
서암기계공업 (100660)	3,605	20	.56	3,595	3,605	3,580	14,435	51,866,860
세운메디칼 (100700)	2,430	0	0	2,440	2,440	2,410	36,872	89,595,877
미래에셋벤처투자 (100790)	5,020	40	.8	4,980	5,080	4,980	62,301	312,629,647
KS인더스트리 (101000)	2,710	270	11.07	2,445	2,770	2,260	3,599,635	9,208,732,658
월덱스 (101160)	18,770	50	.27	19,030	19,220	18,590	93,679	1,774,635,100
우림피티에스 (101170)	5,320	20	.38	5,300	5,380	5,260	77,134	411,060,040
씨큐브 (101240)	4,475	-35	-.78	4,530	4,540	4,430	27,639	123,865,955
모베이스 (101330)	3,095	5	.16	3,090	3,095	3,055	20,962	64,619,920
에코앤드림 (101360)	23,650	-650	-2.67	24,600	25,000	23,550	87,617	2,116,665,825
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	378	-5	-1.31	390	400	378	250,774	95,630,887
에스앤에스텍 (101490)	36,100	0	0	36,700	37,050	35,150	206,109	7,468,433,475
하이드로리튬 (101670)	1,540	-10	-.65	1,557	1,585	1,530	221,134	344,134,295
한국정밀기계 (101680)	2,925	-115	-3.78	3,100	3,120	2,865	55,457	162,751,057
위메이드맥스 (101730)	6,380	70	1.11	6,350	6,420	6,280	33,961	214,828,320
인화정공 (101930)	40,700	1800	4.63	38,900	40,700	37,850	22,258	883,999,475
우양에이치씨 (101970)	19,740	-260	-1.3	19,900	20,100	19,630	39,415	780,289,825
어보브반도체 (102120)	10,630	40	.38	11,000	11,100	10,490	200,479	2,163,259,265
케이옥션 (102370)	3,860	-20	-.52	3,895	3,895	3,800	153,266	587,213,609
이엔에프테크놀로지 (102710)	27,000	-100	-.37	27,200	27,450	26,700	56,307	1,527,459,425
코오롱생명과학 (102940)	24,450	-800	-3.17	25,700	25,700	24,250	30,933	766,046,275
에스앤더블류 (103230)	3,700	-110	-2.89	3,885	3,885	3,610	24,039	89,400,300
우양 (103840)	3,155	0	0	3,160	3,225	3,145	74,260	235,834,740
대성파인텍 (104040)	911	2	.22	910	930	903	89,352	81,843,933
NHN벅스 (104200)	3,060	-90	-2.86	3,115	3,145	3,055	28,123	86,931,505
디와이피엔에프 (104460)	14,740	110	.75	14,630	14,760	14,540	18,297	268,327,860
티케이케미칼 (104480)	1,475	1	.07	1,495	1,495	1,466	78,038	115,284,052
코렌텍 (104540)	6,620	30	.46	6,530	6,680	6,500	39,176	259,475,300
노랑풍선 (104620)	4,915	15	.31	4,935	4,955	4,900	26,353	129,817,958
원익머트리얼즈 (104830)	20,350	50	.25	20,550	20,600	20,150	48,136	983,732,075
케이엔더블유 (105330)	4,090	-45	-1.09	4,135	4,200	4,020	45,343	185,035,995
엣지파운드리 (105550)	3,230	0	0	3,270	3,350	3,215	335,702	1,102,118,454
디케이락 (105740)	7,530	40	.53	7,560	7,560	7,460	25,587	192,207,370
포스뱅크 (105760)	6,890	-160	-2.27	7,050	7,110	6,860	74,270	518,424,660
케이이엠텍 (106080)	2,195	212	10.69	1,983	2,235	1,975	287,162	605,869,385
하이텍팜 (106190)	13,200	450	3.53	12,890	13,220	12,690	39,156	507,163,930
파인테크닉스 (106240)	1,069	-88	-7.61	1,094	1,114	1,055	416,170	446,758,587
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,670	-180	-1.14	15,900	16,120	15,650	3,212	50,825,440
한중엔시에스 (107640)	25,050	-200	-.79	25,450	25,500	24,750	80,620	2,021,059,000
톱텍 (108230)	4,220	-5	-.12	4,225	4,255	4,205	37,452	158,228,875
대양전기공업 (108380)	19,320	470	2.49	18,850	19,390	18,270	76,339	1,434,747,070
로보티즈 (108490)	37,700	1350	3.71	37,100	38,950	36,900	761,578	28,853,517,075
셀바스AI (108860)	14,200	-50	-.35	14,500	14,590	14,070	343,156	4,906,407,730
옵티시스 (109080)	9,200	-1090	-10.59	10,150	10,170	9,130	375,752	3,523,950,425
에스와이 (109610)	3,865	30	.78	3,855	3,885	3,835	276,518	1,065,868,128
씨싸이트 (109670)	7,160	-140	-1.92	7,300	7,350	7,150	6,783	48,941,055
디에스케이 (109740)	6,270	940	17.64	5,330	6,290	5,330	414,031	2,472,132,830
진매트릭스 (109820)	2,360	35	1.51	2,325	2,385	2,280	57,220	133,877,217
동일금속 (109860)	7,990	0	0	8,000	8,000	7,870	3,199	25,365,730
AP헬스케어 (109960)	369	1	.27	372	372	359	251,395	91,621,174
전진바이오팜 (110020)	2,410	-80	-3.21	2,490	2,525	2,410	35,242	87,074,790
크리스에프앤씨 (110790)	4,480	-35	-.78	4,555	4,615	4,470	9,003	40,668,370
디아이티 (110990)	13,220	-280	-2.07	13,710	13,800	13,220	56,250	755,110,915
남화산업 (111710)	5,200	0	0	5,200	5,300	5,190	2,728	14,206,920
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	26,450	-50	-.19	26,600	27,100	26,300	87,034	2,310,698,000
와이씨켐 (112290)	22,150	-250	-1.12	22,850	23,100	22,000	82,660	1,860,040,750
디젠스 (113810)	1,321	-24	-1.78	1,358	1,360	1,297	835,173	1,096,394,350
강원에너지 (114190)	6,810	-100	-1.45	6,940	7,000	6,730	57,957	395,695,825
그린생명과학 (114450)	1,685	15	.9	1,692	1,703	1,650	14,320	23,924,047
폴라리스우노 (114630)	538	-5	-.92	543	545	531	311,161	166,871,228
한솔아이원스 (114810)	7,990	60	.76	8,000	8,160	7,840	150,238	1,194,908,260
아이패밀리에스씨 (114840)	19,830	-170	-.85	19,980	20,250	19,710	49,051	978,075,280
휴맥스 (115160)	1,091	-18	-1.62	1,120	1,120	1,082	79,077	86,199,092
큐리언트 (115180)	9,980	90	.91	9,900	10,060	9,770	139,125	1,379,409,300
인포바인 (115310)	32,200	50	.16	32,150	32,550	31,900	9,553	305,325,900
우리넷 (115440)	7,050	10	.14	7,040	7,080	7,010	77,919	549,560,745
HLB테라퓨틱스 (115450)	7,830	10	.13	7,780	8,160	7,720	229,588	1,825,474,090
씨유메디칼 (115480)	614	-7	-1.13	621	624	607	119,726	73,373,528
케이씨에스 (115500)	11,300	-10	-.09	11,310	11,410	11,210	197,784	2,270,352,110
씨엔플러스 (115530)	349	3	.87	338	361	338	252,987	87,557,183
스타플렉스 (115570)	2,625	50	1.94	2,625	2,650	2,600	32,907	86,189,790
이미지스 (115610)	1,615	15	.94	1,600	1,631	1,581	156,317	250,502,757
알파칩스 (117670)	774	13	1.71	800	800	761	75,185	58,353,279
티로보틱스 (117730)	11,920	290	2.49	11,770	12,200	11,710	817,426	9,759,442,260
모트렉스 (118990)	8,850	-90	-1.01	9,000	9,050	8,850	54,938	489,987,800
포메탈 (119500)	3,625	460	14.53	3,165	4,085	3,135	18,489,359	69,752,516,342
인터로조 (119610)	16,640	-1360	-7.56	18,000	18,500	15,150	1,440,854	22,986,057,425
아이텍 (119830)	5,790	-130	-2.2	5,950	5,970	5,790	106,072	621,063,315
지엔씨에너지 (119850)	27,550	900	3.38	27,000	27,800	26,150	279,027	7,514,864,025
대정화금 (120240)	13,020	420	3.33	12,660	15,680	12,560	2,510,631	36,440,330,345
골프존홀딩스 (121440)	5,370	210	4.07	5,190	5,450	5,150	322,762	1,721,754,175
나노신소재 (121600)	53,400	-1500	-2.73	55,300	55,700	51,600	45,656	2,483,871,600
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,326	-38	-2.79	1,394	1,394	1,305	175,479	234,389,284
에스디시스템 (121890)	1,605	-42	-2.55	1,649	1,680	1,558	30,305	48,647,048
제노레이 (122310)	5,850	10	.17	5,790	5,880	5,750	21,932	127,303,000
삼기 (122350)	1,152	-5	-.43	1,158	1,158	1,146	16,864	19,410,947
KX (122450)	3,710	-120	-3.13	3,830	3,830	3,700	165,321	618,087,295
예스티 (122640)	15,760	330	2.14	15,770	15,890	15,300	58,851	918,198,390
서진오토모티브 (122690)	1,941	-1	-.05	1,948	1,948	1,912	10,915	21,146,908
와이지엔터테인먼트 (122870)	72,500	1400	1.97	70,700	73,700	70,600	204,384	14,810,135,000
와이솔 (122990)	6,870	20	.29	6,850	6,870	6,810	47,568	325,357,195
아이윈플러스 (123010)	1,415	23	1.65	1,392	1,429	1,360	524,291	736,316,438
엠에스오토텍 (123040)	2,340	-10	-.43	2,350	2,365	2,325	120,993	283,349,076
제닉 (123330)	26,850	2000	8.05	24,850	26,900	23,500	124,626	3,233,490,625
코리아에프티 (123410)	4,720	40	.85	4,720	4,745	4,670	66,911	315,567,395
위메이드플레이 (123420)	6,720	-10	-.15	6,670	6,750	6,650	26,577	177,874,420
이엠넷 (123570)	2,570	20	.78	2,550	2,585	2,535	58,279	149,270,395
알톤 (123750)	1,543	22	1.45	1,521	1,600	1,521	14,434	22,294,913
뉴온 (123840)	1,025	4	.39	1,021	1,030	1,020	37,713	38,698,845
아나패스 (123860)	19,130	-750	-3.77	19,820	20,100	19,100	87,758	1,717,942,610
아이티센글로벌 (124500)	8,210	360	4.59	8,020	8,300	7,750	1,219,964	9,841,003,095
태웅로직스 (124560)	2,945	20	.68	2,940	2,955	2,920	91,212	268,014,229
아모그린텍 (125210)	5,850	50	.86	5,840	5,920	5,710	39,715	230,674,890
비나텍 (126340)	26,850	-300	-1.1	27,100	27,350	26,800	12,385	334,743,900
BGF에코머티리얼즈 (126600)	2,940	0	0	2,945	2,995	2,935	32,627	96,552,460
화신정공 (126640)	1,404	-204	-12.69	1,608	1,608	1,360	2,805,020	4,076,214,772
하이비젼시스템 (126700)	16,510	110	.67	16,590	16,720	16,380	71,572	1,185,562,165
코칩 (126730)	11,560	90	.78	11,640	11,740	11,520	12,927	150,320,290
제이엔케이글로벌 (126880)	4,195	-35	-.83	4,275	4,275	4,170	37,434	157,444,604
제이에스링크 (127120)	9,390	-110	-1.16	9,400	9,700	9,230	132,930	1,251,231,890
아시아경제 (127710)	1,364	-21	-1.52	1,425	1,443	1,320	36,226	48,910,612
화인써키트 (127980)	6,030	50	.84	6,010	6,040	5,970	1,109	6,651,770
에코캡 (128540)	1,900	55	2.98	1,885	1,921	1,851	135,646	257,873,487
피제이메탈 (128660)	3,055	-5	-.16	3,040	3,070	3,040	31,116	95,069,460
앱코 (129890)	998	7	.71	991	1,001	991	54,426	54,339,484
대성하이텍 (129920)	4,315	55	1.29	4,275	4,375	4,200	169,878	727,403,593
GH신소재 (130500)	2,505	5	.2	2,490	2,510	2,485	30,797	76,889,416
나이스디앤비 (130580)	5,040	-10	-.2	5,090	5,110	5,000	9,563	48,227,190
티피씨글로벌 (130740)	1,911	31	1.65	1,880	1,918	1,880	38,898	74,015,239
옵투스제약 (131030)	6,410	50	.79	6,350	6,600	6,340	83,092	538,383,345
시큐브 (131090)	829	0	0	0	0	0	0	0
티엔엔터테인먼트 (131100)	1,414	-13	-.91	1,434	1,443	1,401	15,275	21,630,674
딜리 (131180)	1,068	2	.19	1,066	1,069	1,056	38,778	41,251,667
대한과학 (131220)	4,935	-225	-4.36	5,120	6,040	4,925	4,697,705	26,528,863,090
티에스이 (131290)	45,700	250	.55	46,950	47,000	45,050	37,884	1,744,969,175
알서포트 (131370)	3,360	-50	-1.47	3,410	3,420	3,335	299,973	1,009,557,009
이브이첨단소재 (131400)	1,410	-27	-1.88	1,437	1,476	1,402	202,818	288,753,827
파인텍 (131760)	897	0	0	901	906	891	112,079	100,503,609
두산테스나 (131970)	25,400	0	0	26,100	26,100	25,150	116,309	2,964,761,125
메가엠디 (133750)	2,400	-60	-2.44	2,490	2,500	2,370	193,654	465,049,233
이퓨쳐 (134060)	4,550	0	0	4,580	4,580	4,515	2,000	9,116,752
탑코미디어 (134580)	2,050	15	.74	2,035	2,095	2,035	40,541	82,882,540
원일티엔아이 (136150)	30,700	-1900	-5.83	32,100	33,250	29,400	1,471,463	45,962,080,075
아셈스 (136410)	9,030	-50	-.55	9,180	9,180	8,940	10,218	91,812,945
하림 (136480)	3,080	-25	-.81	3,100	3,110	3,070	423,750	1,308,369,466
윈스테크넷 (136540)	12,050	310	2.64	11,820	12,050	11,760	19,539	233,258,295
나래나노텍 (137080)	3,395	-95	-2.72	3,585	3,585	3,395	2,138	7,369,343
피엔티 (137400)	38,750	-2200	-5.37	41,100	41,600	37,400	346,996	13,490,280,050
넥스트아이 (137940)	1,004	-32	-3.09	1,080	1,160	910	46,907,150	48,889,751,937
제이씨케미칼 (137950)	4,035	50	1.25	3,975	4,125	3,975	63,102	256,144,640
신진에스엠 (138070)	2,380	0	0	2,385	2,390	2,365	23,235	55,158,065
오이솔루션 (138080)	9,620	10	.1	9,610	9,710	9,540	13,320	128,210,825
협진 (138360)	839	3	.36	844	856	800	407,190	336,281,209
나이벡 (138610)	21,350	650	3.14	20,700	21,600	20,300	96,537	2,019,876,400
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,570	0	0	2,640	2,640	2,570	17,406	45,095,760
서플러스글로벌 (140070)	2,625	45	1.74	2,585	2,635	2,580	45,175	117,646,225
메지온 (140410)	37,100	350	.95	36,700	38,400	36,400	70,749	2,672,050,300
카티스 (140430)	2,640	-135	-4.86	2,810	2,845	2,640	139,532	376,259,718
대창스틸 (140520)	2,165	30	1.41	2,135	2,185	2,120	67,378	145,308,046
알에스오토메이션 (140670)	15,150	70	.46	15,120	15,790	15,110	339,105	5,246,745,960
파크시스템스 (140860)	235,500	4000	1.73	235,000	236,500	231,500	24,699	5,790,803,000
비아트론 (141000)	7,830	60	.77	7,800	7,850	7,740	18,239	142,225,890
리가켐바이오 (141080)	99,700	2700	2.78	99,200	102,000	98,500	216,316	21,756,718,800
유니트론텍 (142210)	6,020	20	.33	6,040	6,100	5,960	141,925	857,172,755
녹십자엠에스 (142280)	3,890	35	.91	3,875	3,945	3,865	118,204	462,319,723
모아라이프플러스 (142760)	1,296	6	.47	1,289	1,339	1,289	191,966	252,442,874
아이디스 (143160)	15,980	0	0	16,140	16,300	15,870	24,722	395,697,830
사람인 (143240)	15,840	-190	-1.19	16,040	16,380	15,710	24,602	390,040,855
영우디에스피 (143540)	611	1	.16	610	616	600	38,387	23,396,344
지씨셀 (144510)	20,050	190	.96	19,860	20,400	19,860	21,295	429,193,600
뉴파워프라즈마 (144960)	4,925	0	0	4,970	5,020	4,915	118,633	589,226,625
휴젤 (145020)	344,000	1000	.29	344,000	352,500	339,500	55,720	19,152,653,500
노브랜드 (145170)	5,490	30	.55	5,510	5,570	5,440	24,024	132,005,020
율촌 (146060)	1,231	-9	-.73	1,230	1,244	1,221	61,166	75,168,896
비씨엔씨 (146320)	8,250	-40	-.48	8,280	8,490	8,250	10,045	83,889,240
피엠티 (147760)	2,560	-90	-3.4	2,650	2,655	2,525	12,999	33,570,068
제룡산업 (147830)	6,160	0	0	6,210	6,260	6,110	106,562	656,000,700
세경하이테크 (148150)	7,210	-60	-.83	7,400	7,430	7,110	188,270	1,371,095,845
알엔투테크놀로지 (148250)	7,280	30	.41	7,360	7,370	7,000	28,821	207,752,370
비큐AI (148780)	1,792	203	12.78	1,700	2,065	1,673	36,060,037	68,092,514,812
에이치와이티씨 (148930)	3,990	20	.5	3,970	3,990	3,925	3,372	13,306,144
아바텍 (149950)	8,650	50	.58	8,600	8,660	8,530	5,911	50,853,835
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,100	-10	-.2	5,060	5,120	5,000	34,434	174,421,990
KG에코솔루션 (151860)	5,690	50	.89	5,650	5,740	5,640	86,432	492,114,430
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,140	0	0	7,140	7,210	7,060	940	6,702,400
우리이앤엘 (153490)	668	-6	-.89	678	679	667	20,196	13,572,881
옵티팜 (153710)	5,240	0	0	5,240	5,300	5,180	2,933	15,333,500
아시아종묘 (154030)	2,190	-5	-.23	2,250	2,255	2,180	81,756	180,143,450
다산솔루에타 (154040)	1,065	-12	-1.11	1,090	1,233	1,056	598,294	680,506,433
와이엠씨 (155650)	3,675	30	.82	3,605	3,695	3,605	18,953	69,174,675
엘앤케이바이오 (156100)	6,530	-30	-.46	6,520	6,620	6,480	25,094	163,852,870
아톤 (158430)	5,930	70	1.19	5,930	6,010	5,810	872,373	5,182,243,070
아스플로 (159010)	4,990	30	.6	4,965	5,070	4,945	29,063	145,039,410
제로투세븐 (159580)	5,680	-250	-4.22	5,930	5,930	5,670	381,630	2,196,818,075
스킨앤스킨 (159910)	870	-10	-1.14	934	934	870	127,031	112,037,650
하이젠알앤엠 (160190)	37,050	3200	9.45	34,300	39,950	34,100	1,211,482	45,666,783,775
NEW (160550)	1,982	-14	-.7	1,998	2,005	1,980	33,600	66,795,281
싸이맥스 (160980)	12,070	10	.08	12,130	12,290	12,020	75,823	919,374,565
필옵틱스 (161580)	32,150	-450	-1.38	33,650	33,750	32,050	368,364	12,048,451,550
신스틸 (162300)	2,350	-20	-.84	2,385	2,390	2,335	80,077	188,492,010
에어레인 (163280)	19,280	-360	-1.83	19,470	19,650	19,100	199,459	3,861,260,715
핑거 (163730)	12,350	90	.73	12,150	12,510	11,840	304,562	3,715,545,225
하나머티리얼즈 (166090)	30,800	50	.16	31,350	31,700	30,000	157,632	4,856,718,075
코아스템켐온 (166480)	3,260	-65	-1.95	3,295	3,350	3,215	88,470	290,104,635
내츄럴엔도텍 (168330)	2,300	285	14.14	2,015	2,550	2,015	676,313	1,565,063,467
펨트론 (168360)	9,820	10	.1	10,100	10,230	9,750	195,611	1,953,505,180
엠브레인 (169330)	2,260	-15	-.66	2,260	2,275	2,225	6,458	14,502,737
현대공업 (170030)	6,060	0	0	6,080	6,110	6,010	114,267	692,449,050
파이오링크 (170790)	7,710	-20	-.26	7,800	7,940	7,620	20,985	163,181,210
엘티씨 (170920)	10,850	520	5.03	10,410	11,050	10,410	243,923	2,642,178,955
램테크놀러지 (171010)	4,020	110	2.81	3,945	4,045	3,940	118,510	472,847,505
선익시스템 (171090)	38,850	0	0	39,200	39,400	38,550	21,536	837,134,750
라이온켐텍 (171120)	2,325	15	.65	2,315	2,340	2,305	18,704	43,317,195
에이엘티 (172670)	8,350	-30	-.36	8,380	8,560	8,310	42,310	355,336,275
오파스넷 (173130)	6,650	-100	-1.48	6,760	6,780	6,580	196,168	1,311,014,860
에프엔씨엔터 (173940)	3,540	-5	-.14	3,545	3,550	3,500	4,456	15,764,660
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,320	160	1.57	10,120	10,470	9,980	163,219	1,671,919,925
휴먼테크놀로지 (175140)	4,930	-35	-.7	4,920	5,110	4,815	121,021	595,098,150
아이큐어 (175250)	1,924	4	.21	1,920	1,944	1,906	33,323	63,881,412
듀켐바이오 (176750)	10,850	190	1.78	10,810	10,850	10,550	47,175	504,986,600
베셀 (177350)	1,044	-14	-1.32	1,055	1,058	1,030	112,645	117,626,854
파버나인 (177830)	2,980	-15	-.5	2,995	3,010	2,980	8,487	25,416,455
쓰리에이로직스 (177900)	7,770	-80	-1.02	8,130	8,370	7,760	460,604	3,707,525,755
서진시스템 (178320)	22,150	300	1.37	22,550	22,800	22,050	220,083	4,929,581,650
일월지엠엘 (178780)	3,115	20	.65	3,120	3,235	3,085	17,509	54,797,600
엠아이텍 (179290)	8,330	-120	-1.42	8,480	8,690	8,290	160,823	1,357,143,380
애드바이오텍 (179530)	1,767	10	.57	1,800	1,800	1,745	59,940	105,479,651
유티아이 (179900)	22,750	1150	5.32	22,300	23,000	21,850	144,378	3,260,927,300
DXVX (180400)	2,050	-5	-.24	2,115	2,115	1,998	346,683	707,420,375
큐브엔터 (182360)	18,690	90	.48	18,590	18,700	18,410	69,218	1,286,063,510
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	61,200	-100	-.16	62,800	63,000	59,300	157,816	9,746,371,400
엔지켐생명과학 (183490)	1,117	7	.63	1,110	1,143	1,105	79,365	88,141,689
SGA솔루션즈 (184230)	463	10	2.21	458	466	452	97,173	44,554,880
아이진 (185490)	3,115	45	1.47	3,070	3,225	3,040	27,798	86,120,058
그린플러스 (186230)	7,700	-300	-3.75	7,730	7,870	7,590	229,924	1,771,347,885
디티앤씨 (187220)	2,845	-15	-.52	2,905	2,905	2,815	34,484	98,459,435
신화콘텍 (187270)	3,530	-15	-.42	3,550	3,550	3,490	22,015	77,474,955
HLB제넥스 (187420)	3,520	105	3.07	3,460	3,540	3,432	49,700	172,916,638
현대ADM (187660)	1,499	-33	-2.15	1,559	1,559	1,490	347,045	522,459,654
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	11,010	110	1.01	10,890	11,010	10,870	1,731	18,929,960
세니젠 (188260)	2,520	-15	-.59	2,580	2,580	2,500	15,357	38,737,865
인텔리안테크 (189300)	40,450	-150	-.37	40,750	40,900	40,200	37,550	1,522,209,750
씨이랩 (189330)	8,240	40	.49	8,350	8,370	8,050	44,697	367,830,685
포시에스 (189690)	2,255	-10	-.44	2,250	2,265	2,235	31,260	70,252,547
서전기전 (189860)	4,240	-110	-2.53	4,325	4,350	4,230	28,259	120,417,573
흥국에프엔비 (189980)	1,919	2	.1	1,918	1,919	1,889	287,346	545,357,514
나무가 (190510)	13,640	170	1.26	13,550	13,700	13,500	73,138	996,285,990
코리아에셋투자증권 (190650)	6,320	20	.32	6,300	6,320	6,240	3,177	19,926,830
육일씨엔에쓰 (191410)	2,210	-60	-2.64	2,275	2,375	2,210	39,778	90,677,810
테고사이언스 (191420)	16,900	1600	10.46	15,310	17,190	15,310	59,807	965,393,445
케이사인 (192250)	9,070	60	.67	9,010	9,130	8,980	10,897	98,558,930
윈하이텍 (192390)	3,065	-55	-1.76	3,120	3,135	3,030	64,487	198,049,590
오늘이엔엠 (192410)	1,091	-49	-4.3	1,178	1,182	1,085	358,781	401,717,310
슈피겐코리아 (192440)	26,150	100	.38	26,100	26,350	25,900	6,901	180,581,225
링크드 (193250)	589	20	3.51	562	589	536	1,622,468	912,231,687
데브시스터즈 (194480)	37,100	-750	-1.98	37,900	38,200	36,850	97,069	3,621,734,875
노바렉스 (194700)	11,900	-50	-.42	11,900	12,120	11,860	84,552	1,011,826,120
마니커에프앤지 (195500)	3,555	35	.99	3,510	3,585	3,510	52,964	187,592,832
HK이노엔 (195940)	40,750	550	1.37	40,300	41,700	40,300	175,711	7,218,401,525
에이비프로바이오 (195990)	296	-1	-.34	297	300	295	568,075	168,481,380
알테오젠 (196170)	348,000	12000	3.57	347,000	354,500	345,000	280,972	98,541,213,500
HLB펩 (196300)	9,900	410	4.32	9,490	9,990	9,490	26,155	255,028,780
코아시아씨엠 (196450)	645	2	.31	643	646	634	84,292	53,916,399
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,448	-42	-2.82	1,503	1,517	1,431	101,728	148,969,344
디지캡 (197140)	2,485	10	.4	2,475	2,485	2,415	9,582	23,558,765
엔피디 (198080)	2,295	10	.44	2,295	2,320	2,265	82,336	189,087,431
강동씨앤엘 (198440)	1,225	0	0	1,219	1,237	1,219	34,441	42,111,084
한주라이트메탈 (198940)	835	6	.72	829	841	823	68,005	56,416,734
케이엔알시스템 (199430)	7,700	150	1.99	7,550	7,970	7,550	71,449	558,701,645
뱅크웨어글로벌 (199480)	4,360	-40	-.91	4,400	4,450	4,360	58,826	259,149,983
레이저옵텍 (199550)	9,250	10	.11	9,330	9,450	9,230	111,577	1,042,542,450
바이오인프라 (199730)	6,470	-40	-.61	6,520	6,540	6,270	15,325	98,656,790
툴젠 (199800)	31,950	-4850	-13.18	34,450	34,500	31,300	67,920	2,198,734,375
제일일렉트릭 (199820)	9,030	40	.44	9,140	9,180	8,920	90,656	817,266,060
콜마비앤에이치 (200130)	13,960	-170	-1.2	14,200	14,300	13,820	145,446	2,033,869,765
텔콘RF제약 (200230)	3,885	165	4.44	3,615	3,895	3,615	24,362	92,447,102
아티스트스튜디오 (200350)	18,700	-330	-1.73	19,030	19,290	18,170	150,498	2,800,564,990
에이팩트 (200470)	2,255	-35	-1.53	2,315	2,360	2,225	130,403	297,803,000
휴메딕스 (200670)	42,100	200	.48	41,750	43,200	41,750	63,074	2,669,111,800
에이디테크놀로지 (200710)	16,050	-180	-1.11	16,790	16,800	16,010	57,024	929,123,580
비씨월드제약 (200780)	4,900	20	.41	4,865	4,900	4,855	2,646	12,910,310
미투온 (201490)	1,834	11	.6	1,801	1,862	1,801	71,481	130,285,331
에이비온 (203400)	6,050	180	3.07	5,880	6,100	5,880	55,357	331,863,080
유니온바이오메트릭스 (203450)	2,975	-20	-.67	3,000	3,035	2,960	50,669	151,337,005
드림시큐리티 (203650)	3,510	-10	-.28	3,545	3,545	3,495	189,975	668,125,546
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,595	10	.39	2,590	2,615	2,580	15,035	38,997,705
제이앤티씨 (204270)	15,400	30	.2	15,690	15,790	15,390	171,876	2,673,209,990
티쓰리 (204610)	1,641	-22	-1.32	1,660	1,677	1,620	304,926	499,258,215
글로벌텍스프리 (204620)	5,500	-110	-1.96	5,570	5,600	5,360	1,308,895	7,164,754,070
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,301	10	.77	1,291	1,316	1,278	349,206	452,246,679
엑셈 (205100)	2,165	-10	-.46	2,200	2,200	2,165	353,691	770,004,521
휴마시스 (205470)	1,341	21	1.59	1,321	1,379	1,321	588,457	794,156,428
넥써쓰 (205500)	2,380	10	.42	2,395	2,445	2,350	142,755	341,120,245
베노티앤알 (206400)	2,100	310	17.32	1,795	2,165	1,790	1,563,328	3,128,209,040
덱스터 (206560)	7,080	-150	-2.07	7,230	7,230	7,080	80,497	574,505,605
바디텍메드 (206640)	16,010	-350	-2.14	16,380	16,510	15,960	166,252	2,676,197,580
유바이오로직스 (206650)	13,410	180	1.36	13,330	13,770	13,260	320,189	4,314,405,930
미스터블루 (207760)	1,583	-82	-4.92	1,663	1,671	1,566	2,349,194	3,777,194,024
정다운 (208140)	2,695	-5	-.19	2,700	2,715	2,665	187,529	502,772,873
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,595	-5	-.19	2,605	2,650	2,595	9,540	24,839,675
셀바스헬스케어 (208370)	4,975	105	2.16	4,865	5,030	4,865	428,164	2,124,576,975
썸에이지 (208640)	271	1	.37	270	276	267	208,712	56,460,094
포톤 (208710)	662	0	0	0	0	0	0	0
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,610	50	.58	8,560	8,970	8,430	480,076	4,200,569,195
캔버스엔 (210120)	5,600	40	.72	5,650	5,890	5,110	396,223	2,157,474,755
인카금융서비스 (211050)	8,620	260	3.11	8,420	8,770	8,200	298,362	2,544,382,660
AP위성 (211270)	12,290	-210	-1.68	12,490	12,600	12,290	36,523	453,071,980
네오오토 (212560)	8,550	100	1.18	8,380	8,570	8,380	37,248	316,150,740
아이에스티이 (212710)	10,730	-170	-1.56	11,190	11,450	10,660	941,944	10,422,297,950
덕산네오룩스 (213420)	32,650	900	2.83	32,100	33,200	31,550	185,302	6,077,080,125
클래시스 (214150)	65,400	1000	1.55	65,400	66,100	64,000	266,725	17,386,767,200
헥토이노베이션 (214180)	12,630	90	.72	12,600	12,630	12,490	70,742	888,272,440
라파스 (214260)	19,340	-560	-2.81	19,770	19,970	18,500	105,456	2,031,860,175
FSN (214270)	1,720	67	4.05	1,653	1,758	1,604	140,350	237,937,002
케어젠 (214370)	31,250	700	2.29	31,500	32,650	29,900	528,705	16,486,932,125
아이쓰리시스템 (214430)	62,900	-600	-.94	62,200	63,600	60,000	51,484	3,206,881,250
파마리서치 (214450)	398,000	0	0	398,500	413,500	370,000	146,727	57,632,203,250
더바이오메드 (214610)	4,400	-40	-.9	4,460	4,530	4,395	22,694	100,860,052
디알텍 (214680)	2,000	32	1.63	1,971	2,010	1,971	357,297	711,568,325
골프존 (215000)	66,100	0	0	66,200	66,600	65,800	11,530	764,718,350
솔디펜스 (215090)	1,002	-65	-6.09	1,060	1,064	975	4,052,202	4,080,258,353
로보로보 (215100)	4,835	285	6.26	4,620	5,610	4,620	13,547,466	71,074,505,475
메가스터디교육 (215200)	54,000	-200	-.37	54,200	54,500	53,100	24,136	1,303,779,500
우리산업 (215360)	9,580	130	1.38	9,500	9,600	9,450	12,825	122,460,975
우정바이오 (215380)	1,477	2	.14	1,492	1,494	1,467	15,112	22,298,118
토박스코리아 (215480)	2,625	-100	-3.67	2,725	2,740	2,605	67,743	179,571,662
신라젠 (215600)	3,295	30	.92	3,355	3,465	3,230	1,181,648	3,921,167,520
이노인스트루먼트 (215790)	475	12	2.59	465	494	463	213,043	100,912,116
인크로스 (216050)	7,340	0	0	7,350	7,360	7,250	9,456	69,093,730
제테마 (216080)	7,370	-110	-1.47	7,490	7,690	7,270	105,476	788,261,815
제너셈 (217190)	7,500	20	.27	7,560	7,650	7,390	41,227	308,767,770
넵튠 (217270)	6,640	-120	-1.78	6,770	6,880	6,570	164,193	1,106,781,470
싸이토젠 (217330)	3,340	-5	-.15	3,345	3,370	3,265	20,943	69,365,033
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,751	39	2.28	1,719	1,751	1,712	75,828	131,401,759
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,190	35	1.62	2,175	2,195	2,150	193,951	420,696,459
원익피앤이 (217820)	2,170	0	0	2,200	2,200	2,155	48,734	106,024,400
미래생명자원 (218150)	3,755	15	.4	3,730	3,850	3,695	229,234	862,162,180
RFHIC (218410)	16,480	40	.24	16,500	16,790	16,380	53,402	885,432,725
타이거일렉 (219130)	14,650	310	2.16	14,500	14,680	14,080	16,742	239,483,110
링크제니시스 (219420)	5,460	-40	-.73	5,520	5,580	5,460	56,046	309,844,890
디와이디 (219550)	597	-5	-.83	610	621	595	282,421	170,805,329
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	17,580	-110	-.62	17,740	18,270	17,500	118,246	2,118,245,675
핸디소프트 (220180)	2,585	-10	-.39	2,595	2,690	2,565	8,629	22,445,910
켐트로스 (220260)	4,640	-60	-1.28	4,695	4,730	4,630	126,900	592,665,624
유투바이오 (221800)	3,260	-5	-.15	3,295	3,295	3,215	44,648	145,218,705
하이즈항공 (221840)	1,649	57	3.58	1,592	1,655	1,592	36,874	60,107,764
케이디켐 (221980)	11,240	-30	-.27	11,350	11,350	11,190	2,704	30,529,330
코스맥스엔비티 (222040)	4,260	-165	-3.73	4,485	4,485	4,220	77,479	333,655,766
씨아이에스 (222080)	7,310	-110	-1.48	7,490	7,540	7,300	152,537	1,126,101,190
팬젠 (222110)	6,070	270	4.66	5,830	6,280	5,790	42,693	256,196,070
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	884	-11	-1.23	895	916	884	54,950	48,807,862
심텍 (222800)	17,680	400	2.31	18,080	18,260	17,440	539,232	9,644,222,645
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,680	-30	-.81	3,715	3,750	3,675	21,573	79,897,235
드림씨아이에스 (223250)	3,010	20	.67	2,990	3,040	2,985	66,925	201,281,987
딥마인드 (223310)	2,815	0	0	2,820	2,870	2,670	58,831	165,501,160
더코디 (224060)	3,400	80	2.41	3,420	3,555	3,345	5,892	20,334,515
에이텍모빌리티 (224110)	15,300	-290	-1.86	15,590	15,720	15,220	59,052	907,854,220
LK삼양 (225190)	2,500	0	0	2,480	2,655	2,450	10,221,679	26,112,834,550
제놀루션 (225220)	2,280	20	.88	2,305	2,305	2,230	50,940	115,260,560
케이엠제약 (225430)	646	6	.94	667	667	646	22,678	14,849,355
보광산업 (225530)	4,075	-15	-.37	4,175	4,175	4,030	56,929	231,611,015
넥슨게임즈 (225570)	13,100	0	0	13,170	13,310	13,000	126,110	1,657,812,750
패션플랫폼 (225590)	868	-2	-.23	870	875	863	76,073	65,785,845
신테카바이오 (226330)	7,880	290	3.82	7,600	8,230	7,590	556,616	4,413,843,375
본느 (226340)	910	-2	-.22	924	924	900	117,197	106,386,318
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,070	-200	-2.75	7,270	7,290	7,050	96,709	690,707,345
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	13,790	360	2.68	13,700	14,290	13,310	2,728,787	37,782,183,060
올릭스 (226950)	43,700	900	2.1	43,500	45,450	42,500	385,227	16,831,115,350
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,002	14	1.42	1,000	1,029	976	80,818	80,213,922
엔투텍 (227950)	375	5	1.35	370	396	370	324,444	124,282,894
동양파일 (228340)	1,814	26	1.45	1,788	1,845	1,767	27,475	49,422,543
레이 (228670)	8,510	-100	-1.16	8,700	8,750	8,240	163,289	1,391,638,205
지노믹트리 (228760)	14,600	-10	-.07	14,840	14,840	14,530	64,130	938,933,090
레이언스 (228850)	6,770	70	1.04	6,740	6,790	6,670	8,490	57,441,590
젠큐릭스 (229000)	1,810	102	5.97	1,710	1,820	1,698	48,457	85,594,151
에치에프알 (230240)	18,900	50	.27	19,140	19,150	18,450	56,794	1,071,923,235
에코마케팅 (230360)	8,700	120	1.4	8,600	8,720	8,270	85,348	732,935,565
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,390	-110	-1.05	10,720	10,810	10,320	537,635	5,682,131,420
라온테크 (232680)	8,940	510	6.05	8,430	9,100	8,430	464,823	4,133,740,240
아이티센피엔에스 (232830)	2,220	-25	-1.11	2,245	2,295	2,215	29,885	67,130,665
폴라리스세원 (234100)	1,079	-7	-.64	1,086	1,095	1,072	77,362	83,871,657
에스트래픽 (234300)	4,040	30	.75	4,010	4,045	3,980	57,073	229,027,545
헥토파이낸셜 (234340)	14,320	-380	-2.59	14,700	14,700	14,300	23,916	344,678,105
녹십자웰빙 (234690)	8,780	-60	-.68	8,800	9,000	8,680	68,725	603,795,515
자이글 (234920)	4,060	-360	-8.14	4,380	4,385	4,060	333,109	1,396,868,473
메드팩토 (235980)	3,190	30	.95	3,165	3,335	3,165	64,794	210,481,890
슈프리마 (236200)	34,850	1500	4.5	33,300	35,050	33,300	82,685	2,845,680,025
엔비티 (236810)	3,055	-15	-.49	3,070	3,070	3,035	19,830	60,550,060
에스티팜 (237690)	73,600	1900	2.65	72,700	74,100	72,300	68,046	4,999,961,300
피앤씨테크 (237750)	4,140	50	1.22	4,100	4,150	4,050	9,250	38,121,070
플레이디 (237820)	5,580	-40	-.71	5,530	5,700	5,530	74,499	416,911,570
클리오 (237880)	18,840	150	.8	18,880	18,900	18,650	46,679	876,316,360
앤디포스 (238090)	1,959	49	2.57	1,922	1,960	1,902	25,092	48,422,023
얼라인드 (238120)	3,200	40	1.27	3,160	3,210	3,160	37,890	120,942,693
비피도 (238200)	3,200	0	0	3,260	3,400	3,200	17,911	58,684,875
힘스 (238490)	3,600	20	.56	3,655	3,655	3,540	8,868	31,702,992
이스트에이드 (239340)	2,875	5	.17	2,870	3,460	2,835	21,364,518	67,404,046,620
에이치엘사이언스 (239610)	12,200	60	.49	12,390	12,390	12,120	6,445	78,755,110
피엔에이치테크 (239890)	6,020	0	0	5,920	6,050	5,920	11,554	69,451,790
동방메디컬 (240550)	11,200	-300	-2.61	11,500	11,630	11,060	933,991	10,543,589,860
유진테크놀로지 (240600)	4,410	95	2.2	4,335	4,450	4,335	18,948	83,470,412
원익IPS (240810)	22,850	350	1.56	22,950	23,100	22,650	155,824	3,565,003,175
DSC인베스트먼트 (241520)	7,130	80	1.13	7,100	7,540	6,870	2,645,022	19,033,523,600
유니테크노 (241690)	3,075	10	.33	3,080	3,080	3,040	29,237	89,297,311
코스메카코리아 (241710)	43,750	-200	-.46	42,900	43,750	42,000	183,088	7,857,949,625
메카로 (241770)	11,980	-300	-2.44	12,290	12,300	11,930	18,622	224,827,365
티이엠씨씨엔에스 (241790)	5,960	190	3.29	5,800	6,110	5,680	76,098	455,096,645
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,170	-50	-.54	9,270	9,320	9,090	151,230	1,387,957,375
나무기술 (242040)	1,739	-69	-3.82	1,794	1,816	1,739	1,160,247	2,046,442,685
휴온스 (243070)	27,250	-300	-1.09	28,000	28,000	27,150	42,512	1,163,473,400
신흥에스이씨 (243840)	4,225	-5	-.12	4,295	4,360	4,180	101,496	430,121,250
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	2,545	585	29.85	2,030	2,545	1,990	25,378,912	60,007,079,866
TS인베스트먼트 (246690)	1,798	-34	-1.86	1,830	1,894	1,758	1,308,962	2,379,227,128
티앤알바이오팹 (246710)	4,630	415	9.85	4,350	4,745	4,250	152,416	698,511,652
아스타 (246720)	4,555	40	.89	4,595	4,595	4,430	6,154	27,649,750
SCL사이언스 (246960)	8,100	-20	-.25	8,130	8,190	7,990	1,949	15,705,280
에코프로비엠 (247540)	98,800	-3500	-3.42	104,100	104,100	98,500	341,844	34,336,783,900
나노씨엠에스 (247660)	5,880	-110	-1.84	6,000	6,040	5,840	16,493	97,592,280
보라티알 (250000)	10,780	90	.84	10,730	10,780	10,590	32,379	346,184,815
모비스 (250060)	2,470	15	.61	2,455	2,485	2,455	86,876	214,284,827
예선테크 (250930)	470	-4	-.84	490	490	470	68,309	32,463,579
바이오에프디엔씨 (251120)	14,660	-140	-.95	14,850	14,900	14,580	16,675	244,919,250
와이엠티 (251370)	9,230	110	1.21	9,130	9,310	9,130	20,395	187,903,210
브이원텍 (251630)	4,390	130	3.05	4,275	4,390	4,275	25,529	111,033,457
펌텍코리아 (251970)	58,600	800	1.38	58,300	59,600	56,900	51,892	3,030,588,050
세화피앤씨 (252500)	816	-1	-.12	822	824	815	102,609	83,963,646
샘씨엔에스 (252990)	4,840	45	.94	4,865	4,905	4,790	103,100	500,516,388
스튜디오드래곤 (253450)	45,100	-1100	-2.38	46,250	46,250	44,650	155,719	7,056,845,050
네오셈 (253590)	10,100	-160	-1.56	10,520	10,520	9,980	369,522	3,762,817,405
수젠텍 (253840)	5,660	190	3.47	5,500	5,800	5,460	171,093	961,296,495
자비스 (254120)	1,761	3	.17	1,762	1,800	1,745	236,858	417,913,366
미래반도체 (254490)	14,520	280	1.97	15,890	15,930	14,300	487,846	7,343,360,020
SG (255220)	2,750	75	2.8	2,740	2,800	2,700	1,713,141	4,709,355,371
야스 (255440)	6,910	-80	-1.14	6,990	7,000	6,840	20,851	143,491,485
한독크린텍 (256150)	6,140	70	1.15	6,150	6,150	6,050	4,012	24,618,830
포인트엔지니어링 (256630)	1,198	-2	-.17	1,196	1,200	1,186	11,751	13,997,881
한국비엔씨 (256840)	4,310	40	.94	4,325	4,350	4,270	204,532	881,863,140
킵스파마 (256940)	12,150	330	2.79	11,810	13,900	11,400	3,674,315	46,719,745,195
피엔티엠에스 (257370)	2,865	55	1.96	2,810	2,865	2,755	29,078	81,192,780
실리콘투 (257720)	38,900	-1700	-4.19	39,300	40,200	36,550	4,568,397	175,206,919,450
케일럼 (258610)	1,717	7	.41	1,779	1,779	1,695	14,905	25,580,126
소프트캠프 (258790)	1,290	-30	-2.27	1,339	1,339	1,250	315,258	405,510,679
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,680	90	1.19	7,690	7,750	7,590	25,647	196,083,260
알리코제약 (260660)	4,185	65	1.58	4,120	4,225	4,120	56,926	237,968,994
씨티케이 (260930)	4,515	35	.78	4,500	4,530	4,425	95,885	428,110,062
에스앤디 (260970)	99,500	2900	3	96,600	101,900	93,700	74,503	7,387,141,250
덴티스 (261200)	6,800	30	.44	6,770	6,880	6,740	87,692	596,396,365
차백신연구소 (261780)	2,950	30	1.03	2,920	2,965	2,900	31,234	91,460,605
에이프로 (262260)	6,070	0	0	6,130	6,130	5,900	101,738	612,002,185
아이퀘스트 (262840)	2,290	5	.22	2,315	2,345	2,240	29,218	66,302,605
디케이앤디 (263020)	2,985	10	.34	2,975	3,000	2,950	91,303	270,966,432
유틸렉스 (263050)	1,324	-3	-.23	1,330	1,337	1,314	180,024	238,235,931
덕우전자 (263600)	4,555	40	.89	4,515	4,635	4,515	31,629	145,151,450
디알젬 (263690)	5,490	0	0	5,410	5,500	5,410	9,678	52,835,205
케어랩스 (263700)	3,355	105	3.23	3,240	3,365	3,150	240,551	786,399,956
디앤씨미디어 (263720)	17,050	-140	-.81	17,190	17,290	17,010	35,327	604,145,740
펄어비스 (263750)	35,550	400	1.14	35,200	36,000	35,200	167,123	5,950,165,550
유에스티 (263770)	2,090	-40	-1.88	2,120	2,120	2,080	12,361	25,943,685
데이타솔루션 (263800)	4,805	0	0	4,835	4,875	4,795	118,396	571,069,083
상신전자 (263810)	3,010	0	0	3,015	3,120	2,950	98,718	298,124,585
지니언스 (263860)	18,090	-230	-1.26	18,320	18,600	17,150	39,568	715,838,000
휴엠앤씨 (263920)	860	-174	-16.83	1,050	1,050	828	412,238	374,047,800
유비쿼스 (264450)	7,490	10	.13	7,480	7,500	7,400	28,715	214,556,295
씨앤지하이테크 (264660)	13,260	-90	-.67	13,450	13,500	13,180	58,129	774,228,530
이랜시스 (264850)	4,775	125	2.69	4,750	4,985	4,715	1,354,894	6,594,820,702
AP시스템 (265520)	17,810	-190	-1.06	18,080	18,180	17,810	26,623	479,394,765
영화테크 (265560)	8,030	-10	-.12	7,980	8,050	7,980	6,308	50,503,680
엔에프씨 (265740)	6,340	70	1.12	6,270	6,380	6,130	55,126	343,564,170
나인테크 (267320)	3,530	-125	-3.42	3,700	3,720	3,515	1,466,913	5,282,335,213
배럴 (267790)	4,520	-60	-1.31	4,580	4,580	4,475	11,242	50,803,455
매일유업 (267980)	36,850	-150	-.41	36,950	37,500	36,700	5,972	220,655,550
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,221	-37	-2.94	1,238	1,292	1,210	971,431	1,211,247,367
에브리봇 (270660)	14,690	230	1.59	14,530	15,000	14,530	95,156	1,412,994,415
뉴트리 (270870)	5,380	30	.56	5,350	5,380	5,320	9,310	49,873,670
팸텍 (271830)	1,700	-32	-1.85	1,732	1,732	1,690	128,851	219,756,187
케이엔제이 (272110)	18,150	150	.83	18,010	18,900	17,710	186,226	3,397,309,095
이녹스첨단소재 (272290)	24,100	-350	-1.43	24,700	24,750	24,000	80,886	1,969,619,100
와이즈버즈 (273060)	1,085	27	2.55	1,116	1,227	1,082	9,547,804	11,120,403,551
와이엠텍 (273640)	9,700	-90	-.92	9,680	9,900	9,680	5,714	55,804,620
켄코아에어로스페이스 (274090)	12,640	-200	-1.56	12,750	12,890	12,500	110,355	1,400,154,420
이노시뮬레이션 (274400)	4,450	50	1.14	4,405	4,470	4,395	8,171	36,172,600
에스에스알 (275630)	3,095	40	1.31	3,115	3,120	3,055	7,301	22,572,185
스코넥 (276040)	4,545	-200	-4.21	4,735	4,870	4,100	373,252	1,696,393,907
한울앤제주 (276730)	2,095	-40	-1.87	2,105	2,135	2,055	50,283	104,986,726
린드먼아시아 (277070)	5,340	-190	-3.44	5,600	5,600	5,310	67,363	362,170,745
인산가 (277410)	1,274	10	.79	1,266	1,278	1,266	44,030	56,030,486
레인보우로보틱스 (277810)	279,500	5500	2.01	279,000	295,500	278,000	327,309	93,819,793,000
티에스아이 (277880)	5,460	-10	-.18	5,530	5,560	5,430	38,541	210,532,030
천보 (278280)	34,550	-700	-1.99	36,000	36,000	34,550	11,621	407,073,625
HLB바이오스텝 (278650)	1,618	-13	-.8	1,633	1,650	1,615	192,479	314,265,020
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,150	-280	-2.08	13,660	13,700	13,050	190,786	2,544,758,975
금양그린파워 (282720)	10,370	-500	-4.6	10,710	10,750	10,310	128,279	1,343,984,415
코윈테크 (282880)	13,000	0	0	13,020	13,190	12,990	12,311	161,049,270
카이노스메드 (284620)	1,185	-1	-.08	1,240	1,240	1,184	21,856	26,275,187
노바텍 (285490)	17,330	-540	-3.02	17,850	17,850	17,090	146,393	2,539,021,470
진영 (285800)	2,385	-45	-1.85	2,430	2,435	2,365	198,694	474,522,780
나노실리칸첨단소재 (286750)	2,690	-70	-2.54	2,765	2,775	2,685	105,684	287,480,835
브릿지바이오테라퓨틱스 (288330)	725	-47	-6.09	779	790	721	4,630,428	3,482,634,347
에스퓨얼셀 (288620)	11,040	-560	-4.83	11,500	11,810	11,040	110,536	1,249,353,380
모아데이타 (288980)	1,275	0	0	1,252	1,280	1,252	265,152	335,019,111
아이스크림에듀 (289010)	2,195	-465	-17.48	2,400	2,535	2,165	5,330,357	12,164,609,325
SV인베스트먼트 (289080)	1,618	-6	-.37	1,627	1,633	1,601	291,587	470,669,801
자이언트스텝 (289220)	7,000	-40	-.57	7,040	7,130	6,850	136,569	953,156,905
웨이비스 (289930)	9,600	-10	-.1	9,500	9,680	9,400	149,710	1,427,157,430
트윔 (290090)	7,840	440	5.95	7,400	7,980	7,340	15,832	122,717,180
DH오토리드 (290120)	2,440	-45	-1.81	2,445	2,485	2,435	17,507	43,149,320
휴네시온 (290270)	3,610	-10	-.28	3,620	3,645	3,605	6,095	22,048,400
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,840	36	2	1,806	1,849	1,804	4,478	8,181,713
디케이티 (290550)	7,100	-80	-1.11	7,200	7,220	7,040	58,094	412,602,390
신시웨이 (290560)	7,040	-110	-1.54	7,460	7,460	6,960	24,349	171,438,410
엘앤씨바이오 (290650)	23,200	700	3.11	22,250	23,350	21,950	60,227	1,377,136,075
네오펙트 (290660)	889	9	1.02	880	899	878	3,596	3,167,301
대보마그네틱 (290670)	18,000	-280	-1.53	18,010	18,690	17,920	198,637	3,648,972,620
소룩스 (290690)	3,680	-110	-2.9	3,870	3,870	3,660	325,842	1,222,517,215
푸드나무 (290720)	2,065	15	.73	2,050	2,135	2,025	28,394	58,056,820
액트로 (290740)	5,570	0	0	5,540	5,580	5,540	1,557	8,654,580
엔피 (291230)	1,815	-4	-.22	1,815	1,822	1,798	113,844	206,143,602
압타머사이언스 (291650)	1,139	-13	-1.13	1,180	1,180	1,130	174,060	200,004,800
핀텔 (291810)	2,160	15	.7	2,145	2,245	2,130	20,084	44,019,635
카카오게임즈 (293490)	14,260	70	.49	14,290	14,420	14,190	73,131	1,045,768,665
나우IB (293580)	1,709	101	6.28	1,621	1,863	1,585	41,968,028	74,286,618,346
압타바이오 (293780)	7,160	70	.99	7,190	7,240	7,010	47,153	338,146,930
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,560	-15	-.42	3,575	3,655	3,505	19,493	69,457,284
쿠콘 (294570)	21,800	-100	-.46	21,700	22,100	21,100	73,075	1,571,662,075
서남 (294630)	2,740	-5	-.18	2,745	2,765	2,710	60,830	166,587,143
에이치브이엠 (295310)	24,550	850	3.59	23,650	25,025	23,350	201,154	4,876,362,450
이노룰스 (296640)	7,440	20	.27	7,380	7,510	7,330	18,590	138,270,640
씨에스베어링 (297090)	6,290	-10	-.16	6,210	6,330	5,890	92,541	574,400,990
알로이스 (297570)	804	-10	-1.23	814	854	787	802,001	654,877,515
HB솔루션 (297890)	2,460	5	.2	2,490	2,510	2,450	164,754	407,365,404
에스씨엠생명과학 (298060)	945	-3	-.32	975	977	939	20,804	19,695,387
에이비엘바이오 (298380)	61,700	2000	3.35	62,400	63,400	61,000	904,523	56,091,277,350
더네이쳐홀딩스 (298540)	10,120	-20	-.2	10,200	10,200	10,060	19,484	196,818,325
슈어소프트테크 (298830)	5,280	-60	-1.12	5,390	5,400	5,270	197,604	1,050,097,935
하나기술 (299030)	20,550	0	0	20,500	20,800	20,150	13,630	279,754,475
더블유에스아이 (299170)	2,015	-10	-.49	2,010	2,085	1,989	505,788	1,026,973,410
셀리드 (299660)	3,395	-25	-.73	3,570	3,590	3,350	161,893	554,951,689
위지윅스튜디오 (299900)	1,289	-28	-2.13	1,320	1,329	1,286	469,747	610,190,830
플리토 (300080)	21,600	-450	-2.04	22,300	22,300	21,350	58,018	1,266,962,750
라온피플 (300120)	4,530	0	0	4,580	4,655	4,500	146,691	671,634,171
바이브컴퍼니 (301300)	5,180	-50	-.96	5,230	5,390	5,010	120,460	629,318,795
이노메트리 (302430)	8,280	-20	-.24	8,320	8,480	8,220	17,518	145,678,930
리메드 (302550)	3,370	-20	-.59	3,450	3,450	3,345	24,754	83,352,910
지니틱스 (303030)	1,035	22	2.17	1,015	1,040	1,015	115,326	118,889,884
프로티아 (303360)	3,225	-10	-.31	3,265	3,390	3,205	21,840	71,707,365
이노뎁 (303530)	6,780	50	.74	6,740	6,790	6,730	9,427	63,831,290
동국생명과학 (303810)	9,450	130	1.39	9,400	9,510	9,340	76,376	718,968,130
솔트룩스 (304100)	33,100	-800	-2.36	34,450	34,950	33,000	297,249	10,039,478,425
에스바이오메딕스 (304360)	20,100	0	0	20,400	20,750	19,910	57,851	1,169,377,510
피플바이오 (304840)	2,640	0	0	2,695	2,695	2,620	62,360	164,836,690
마이크로디지탈 (305090)	9,150	130	1.44	9,150	9,380	8,910	63,673	581,789,065
에스제이그룹 (306040)	4,400	70	1.62	4,365	4,400	4,315	11,031	48,065,495
네온테크 (306620)	2,375	5	.21	2,395	2,400	2,355	142,416	338,121,280
아이엘 (307180)	2,885	10	.35	2,910	2,995	2,850	55,813	161,513,375
원바이오젠 (307280)	1,155	0	0	0	0	0	0	0
국전약품 (307750)	3,155	0	0	3,130	3,170	3,130	23,740	74,788,475
비투엔 (307870)	1,079	-6	-.55	1,085	1,143	1,070	158,914	173,242,064
컴퍼니케이 (307930)	6,260	180	2.96	6,120	6,300	6,010	324,356	2,010,443,835
바이젠셀 (308080)	2,900	-20	-.68	2,930	2,990	2,895	26,149	76,252,885
형지글로벌 (308100)	8,510	1070	14.38	7,300	9,200	6,940	12,489,705	105,521,171,150
셀비온 (308430)	15,100	560	3.85	14,550	15,370	14,520	121,710	1,828,233,055
오하임앤컴퍼니 (309930)	2,455	-40	-1.6	2,475	2,545	2,420	60,905	150,042,840
LB인베스트먼트 (309960)	5,070	115	2.32	4,955	5,190	4,830	466,847	2,345,976,161
애니플러스 (310200)	3,715	-100	-2.62	3,765	3,765	3,590	555,903	2,043,243,328
보로노이 (310210)	99,400	6400	6.88	94,700	100,900	94,600	193,822	19,186,821,050
디와이씨 (310870)	1,500	15	1.01	1,509	1,510	1,479	44,617	66,418,324
지오엘리먼트 (311320)	6,970	-30	-.43	7,030	7,110	6,970	22,947	161,564,800
네오크레마 (311390)	6,670	-50	-.74	6,790	6,850	6,520	38,827	258,199,385
CJ 바이오사이언스 (311690)	10,440	140	1.36	10,300	10,460	10,300	13,037	135,230,655
에이에프더블류 (312610)	1,258	-6	-.47	1,285	1,285	1,250	33,866	42,510,593
캐리 (313760)	5,360	-180	-3.25	5,500	5,570	5,090	68,032	356,403,030
지놈앤컴퍼니 (314130)	2,515	-25	-.98	2,560	2,590	2,510	93,208	237,627,865
알피바이오 (314140)	5,550	-80	-1.42	5,690	5,690	5,500	18,380	102,446,840
바이오다인 (314930)	15,530	90	.58	15,450	15,670	15,300	65,262	1,012,776,190
딥노이드 (315640)	7,170	120	1.7	7,100	7,640	6,960	705,993	5,166,852,680
라닉스 (317120)	2,380	5	.21	2,420	2,420	2,370	12,415	29,596,110
TS트릴리온 (317240)	258	2	.78	254	259	251	513,395	130,784,503
덕산테코피아 (317330)	21,150	-150	-.7	21,900	22,000	21,100	55,668	1,196,184,500
캐리소프트 (317530)	5,770	-250	-4.15	6,170	6,170	5,750	48,424	283,366,500
퀀타매트릭스 (317690)	3,585	20	.56	3,585	3,605	3,520	37,608	133,890,690
엑스페릭스 (317770)	4,900	-430	-8.07	5,440	5,650	4,900	7,809,770	40,666,940,139
에스피시스템스 (317830)	8,190	270	3.41	8,010	8,390	8,000	272,630	2,244,773,125
대모 (317850)	8,430	110	1.32	8,310	8,440	8,270	42,707	358,285,995
엔바이오니아 (317870)	17,250	150	.88	16,810	17,600	16,620	21,695	367,040,405
KBG (318000)	4,760	10	.21	4,730	4,800	4,710	17,579	83,167,668
팜스빌 (318010)	3,690	115	3.22	3,625	3,700	3,570	12,007	43,504,880
포인트모바일 (318020)	3,405	-30	-.87	3,450	3,475	3,380	29,939	102,372,650
셀바이오휴먼텍 (318160)	6,160	230	3.88	5,930	6,210	5,870	19,263	116,600,500
비비씨 (318410)	7,630	-110	-1.42	7,700	7,800	7,620	14,161	108,525,320
현대무벡스 (319400)	4,345	-35	-.8	4,465	4,465	4,325	317,691	1,391,520,754
피에스케이 (319660)	19,420	180	.94	19,620	19,700	19,190	218,309	4,243,949,025
한울반도체 (320000)	3,100	190	6.53	2,950	3,150	2,935	335,361	1,028,387,756
프로이천 (321260)	2,160	35	1.65	2,140	2,215	2,105	129,608	280,930,562
센서뷰 (321370)	1,233	-11	-.88	1,244	1,277	1,229	189,457	236,619,952
티움바이오 (321550)	5,970	220	3.83	5,750	6,080	5,750	108,808	641,518,040
아티스트컴퍼니 (321820)	13,100	-440	-3.25	13,700	13,730	12,960	160,954	2,113,361,005
LS티라유텍 (322180)	5,630	390	7.44	5,250	5,820	5,200	600,803	3,361,733,835
오로스테크놀로지 (322310)	23,450	-200	-.85	24,200	24,300	23,200	38,161	905,417,100
제이엘케이 (322510)	7,310	40	.55	7,420	7,430	7,250	56,874	418,073,240
코퍼스코리아 (322780)	1,040	-8	-.76	1,048	1,057	1,011	102,491	104,923,224
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	21,150	500	2.42	21,100	21,350	20,650	176,267	3,708,611,025
다원넥스뷰 (323350)	6,480	-110	-1.67	6,580	6,580	6,380	27,080	175,207,635
박셀바이오 (323990)	9,520	370	4.04	10,130	10,300	9,380	543,728	5,301,810,490
RF머트리얼즈 (327260)	5,510	10	.18	5,600	5,600	5,430	9,095	49,848,750
루닛 (328130)	54,400	2000	3.82	53,700	55,100	53,200	314,627	17,065,097,300
솔트웨어 (328380)	1,136	8	.71	1,119	1,138	1,104	362,436	406,089,289
위더스제약 (330350)	6,400	0	0	6,370	6,490	6,320	21,008	134,553,760
스톤브릿지벤처스 (330730)	4,365	120	2.83	4,290	4,690	4,160	4,430,108	19,570,762,014
네패스아크 (330860)	10,710	-90	-.83	10,980	11,020	10,690	17,887	193,982,285
포커스에이아이 (331380)	1,865	132	7.62	1,741	1,871	1,741	133,366	242,957,962
밸로프 (331520)	698	-123	-14.98	819	819	678	7,791,437	5,802,701,076
셀레믹스 (331920)	3,070	95	3.19	2,975	3,080	2,975	20,877	63,566,400
누보 (332290)	1,168	11	.95	1,156	1,194	1,156	148,188	174,430,721
아이디피 (332370)	4,625	45	.98	4,620	4,680	4,555	6,940	32,026,310
PS일렉트로닉스 (332570)	3,115	100	3.32	3,015	3,170	2,985	668,699	2,067,175,006
모코엠시스 (333050)	1,485	-45	-2.94	1,550	1,550	1,465	244,206	363,125,671
일승 (333430)	4,605	-5	-.11	4,610	4,710	4,475	302,180	1,390,084,659
엔시스 (333620)	7,440	40	.54	7,410	7,540	7,390	15,797	117,963,290
프레스티지바이오로직스 (334970)	4,000	-15	-.37	4,015	4,120	4,000	61,048	247,543,420
프리시젼바이오 (335810)	2,595	20	.78	2,565	2,660	2,555	24,066	62,959,510
윙스풋 (335870)	2,090	30	1.46	2,065	2,130	2,065	21,823	45,859,855
비올 (335890)	9,300	130	1.42	9,200	9,390	8,970	523,925	4,808,185,660
웨이버스 (336060)	1,291	-10	-.77	1,301	1,301	1,280	121,980	156,993,175
원텍 (336570)	8,890	-90	-1	9,100	9,100	8,740	981,055	8,701,571,370
탑런토탈솔루션 (336680)	8,640	-20	-.23	8,750	8,750	8,600	7,599	65,639,810
젝시믹스 (337930)	7,500	20	.27	7,620	7,620	7,290	245,622	1,825,972,665
뷰노 (338220)	20,350	620	3.14	19,930	20,700	19,820	112,616	2,274,646,175
와이바이오로직스 (338840)	8,230	0	0	9,660	10,600	8,100	1,397,307	12,818,384,520
아이비김영 (339950)	2,590	-85	-3.18	2,700	2,735	2,530	481,909	1,246,902,863
다보링크 (340360)	1,900	-3	-.16	1,905	1,916	1,876	181,131	342,937,526
세림B&G (340440)	1,441	32	2.27	1,401	1,467	1,397	201,523	290,241,322
티앤엘 (340570)	72,900	1900	2.68	70,700	72,900	70,700	37,994	2,734,787,850
시선AI (340810)	4,495	635	16.45	3,980	4,930	3,665	4,897,727	22,591,810,135
유일에너테크 (340930)	1,712	37	2.21	1,688	1,716	1,658	136,976	231,502,396
이노진 (344860)	2,065	15	.73	2,045	2,150	2,000	323,169	663,593,519
센코 (347000)	2,330	-65	-2.71	2,395	2,395	2,305	98,267	232,344,502
스피어 (347700)	9,500	300	3.26	9,080	9,690	9,080	332,431	3,150,775,195
피엔케이피부임상연구센타 (347740)	2,270	15	.67	2,250	2,280	2,245	36,095	81,783,775
핌스 (347770)	1,714	38	2.27	1,675	1,724	1,656	112,118	189,689,790
디앤디파마텍 (347850)	89,700	18700	26.34	74,500	91,900	72,500	1,750,167	149,707,992,700
알체라 (347860)	1,913	143	8.08	1,829	2,080	1,760	4,481,953	8,817,584,610
엠투아이 (347890)	5,600	90	1.63	5,530	5,600	5,430	8,888	49,425,525
모비릭스 (348030)	4,680	0	0	4,735	4,810	4,630	2,263	10,584,652
큐라티스 (348080)	1,507	-128	-7.83	1,641	1,665	1,451	3,497,149	5,375,118,723
고바이오랩 (348150)	4,960	60	1.22	4,955	5,120	4,925	33,511	167,203,075
넥스틴 (348210)	54,800	-1700	-3.01	57,800	58,000	54,600	66,025	3,661,273,150
뉴로메카 (348340)	25,950	650	2.57	25,550	26,550	25,550	65,875	1,716,126,950
위드텍 (348350)	7,600	-70	-.91	7,680	7,820	7,500	51,492	393,839,230
엔켐 (348370)	67,000	-100	-.15	71,200	73,900	66,700	285,849	19,965,624,150
에스에이티이엔지 (351320)	2,435	-45	-1.81	2,555	2,555	2,410	40,765	99,370,845
이삭엔지니어링 (351330)	7,380	-40	-.54	7,480	7,590	7,380	43,734	327,942,535
차이커뮤니케이션 (351870)	9,510	-870	-8.38	10,260	10,260	9,350	164,046	1,597,975,175
스톰테크 (352090)	4,270	530	14.17	3,745	4,615	3,745	11,106,780	48,434,703,202
씨앤씨인터내셔널 (352480)	37,200	-1050	-2.75	37,650	37,650	36,150	163,795	6,025,490,925
씨앤투스 (352700)	2,580	-20	-.77	2,580	2,605	2,535	20,502	52,571,921
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,510	85	1.92	4,425	4,510	4,380	11,727	52,103,245
인바이오 (352940)	2,550	0	0	2,580	2,580	2,535	7,809	19,960,290
휴럼 (353190)	717	0	0	710	728	704	44,629	31,918,520
오토앤 (353590)	3,925	20	.51	3,905	3,975	3,875	9,321	36,528,275
이지바이오 (353810)	5,290	-20	-.38	5,300	5,330	5,160	197,806	1,032,519,600
엔젠바이오 (354200)	1,900	51	2.76	1,849	1,930	1,830	333,127	630,016,075
알멕 (354320)	26,050	650	2.56	25,700	26,850	25,150	57,168	1,506,235,825
코스텍시스 (355150)	6,810	-30	-.44	6,880	7,000	6,770	40,918	281,656,330
크라우드웍스 (355390)	15,420	-1530	-9.03	16,300	16,700	15,100	2,273,960	35,787,174,090
에이텀 (355690)	6,920	-30	-.43	7,150	7,150	6,610	52,701	362,131,895
엑스게이트 (356680)	7,910	160	2.06	7,750	7,910	7,630	345,182	2,689,239,665
티엘비 (356860)	19,390	180	.94	20,050	20,100	19,130	286,847	5,612,045,060
싸이버원 (356890)	4,380	20	.46	4,445	4,445	4,305	71,670	312,686,780
에이치피오 (357230)	2,630	45	1.74	2,600	2,660	2,575	21,161	55,593,980
석경에이티 (357550)	49,650	0	0	49,550	50,000	49,200	5,934	294,212,550
아모센스 (357580)	5,950	-50	-.83	5,940	6,030	5,880	12,632	74,958,695
솔브레인 (357780)	182,600	0	0	184,200	185,400	182,400	17,922	3,292,690,700
SKAI (357880)	2,620	170	6.94	2,470	2,870	2,420	9,845,252	26,608,795,194
지아이이노베이션 (358570)	15,200	1060	7.5	14,300	15,660	14,230	949,270	14,246,600,575
씨엔알리서치 (359090)	1,067	6	.57	1,063	1,143	1,051	882,774	954,279,191
탑머티리얼 (360070)	26,300	-550	-2.05	26,950	27,250	26,200	18,467	489,688,900
코셈 (360350)	8,680	120	1.4	8,510	8,810	8,510	41,741	363,168,265
제노코 (361390)	16,960	-280	-1.62	17,290	17,830	16,630	32,347	550,512,010
알비더블유 (361570)	2,560	-10	-.39	2,545	2,600	2,520	32,893	84,140,182
삼영에스앤씨 (361670)	4,380	-20	-.45	4,400	4,505	4,380	6,700	29,594,165
청담글로벌 (362320)	5,810	160	2.83	5,660	6,000	5,660	114,292	668,412,720
드림인사이트 (362990)	2,300	25	1.1	2,255	2,315	2,250	63,507	144,999,660
진시스템 (363250)	10,110	-210	-2.03	10,310	10,460	10,110	22,078	225,063,495
모비데이즈 (363260)	1,878	-25	-1.31	1,921	1,999	1,868	1,677,697	3,259,351,373
에이아이코리아 (364950)	11,450	210	1.87	11,360	12,170	11,210	678,948	7,938,521,625
큐라클 (365270)	6,210	-140	-2.2	6,350	6,490	6,190	79,373	496,907,680
에스와이스틸텍 (365330)	6,430	350	5.76	6,330	6,490	6,140	1,988,227	12,650,572,605
성일하이텍 (365340)	33,700	-700	-2.03	34,500	34,600	33,700	14,342	488,807,875
하이딥 (365590)	664	-12	-1.78	676	682	660	141,838	94,855,521
브이씨 (365900)	3,480	-10	-.29	3,490	3,765	3,400	6,483	22,847,845
공구우먼 (366030)	4,335	45	1.05	4,265	4,355	4,255	36,493	157,678,062
플래티어 (367000)	4,410	-20	-.45	4,460	4,460	4,390	3,198	14,140,065
아이씨에이치 (368600)	2,955	-75	-2.48	2,995	3,090	2,955	74,438	224,704,765
파이버프로 (368770)	7,080	-10	-.14	7,100	7,140	6,920	188,299	1,328,516,675
오에스피 (368970)	3,385	780	29.94	2,615	3,385	2,565	1,401,359	4,448,103,664
블리츠웨이엔터테인먼트 (369370)	1,463	-6	-.41	1,470	1,478	1,453	6,647	9,741,072
퓨런티어 (370090)	18,020	270	1.52	17,800	18,080	17,580	318,982	5,697,340,145
풍원정밀 (371950)	13,050	-210	-1.58	13,550	13,550	13,000	36,255	478,863,655
윤성에프앤씨 (372170)	32,500	-1350	-3.99	34,300	34,300	32,350	26,918	889,414,225
큐로셀 (372320)	26,800	800	3.08	26,600	27,400	26,300	26,916	722,765,500
아이티아이즈 (372800)	7,640	-200	-2.55	7,750	7,770	7,410	50,329	380,537,590
엑셀세라퓨틱스 (373110)	3,845	15	.39	3,820	3,890	3,765	32,984	126,393,926
데이원컴퍼니 (373160)	7,220	-90	-1.23	7,290	7,480	7,120	131,980	960,527,590
엠아이큐브솔루션 (373170)	9,000	270	3.09	8,940	9,250	8,670	40,817	368,782,430
엑스플러스 (373200)	813	9	1.12	799	850	785	709,388	579,189,436
피코그램 (376180)	2,400	100	4.35	2,335	2,440	2,320	101,079	241,770,345
에이치이엠파마 (376270)	21,400	-700	-3.17	22,100	22,150	20,900	37,186	800,079,325
씨유테크 (376290)	3,350	-10	-.3	3,360	3,360	3,315	4,532	15,114,485
디어유 (376300)	44,300	700	1.61	44,100	44,500	43,500	195,628	8,570,802,450
로킷헬스케어 (376900)	15,560	810	5.49	15,550	17,100	14,710	14,104,725	224,237,906,515
노을 (376930)	2,235	20	.9	2,220	2,280	2,210	409,583	914,271,167
원티드랩 (376980)	7,520	-240	-3.09	7,610	7,630	7,010	524,068	3,854,709,665
비트맥스 (377030)	1,932	-57	-2.87	1,989	1,998	1,922	228,614	446,785,788
프롬바이오 (377220)	2,480	180	7.83	2,360	2,990	2,320	29,910,831	80,143,629,851
이지트로닉스 (377330)	4,870	-170	-3.37	4,870	5,030	4,870	19,849	97,651,480
리파인 (377450)	12,080	-150	-1.23	12,500	12,500	12,000	42,643	515,489,690
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,650	150	.67	22,800	24,700	21,800	2,448,614	56,643,128,150
필에너지 (378340)	14,380	-240	-1.64	14,670	14,790	14,360	60,261	873,134,840
샤페론 (378800)	2,800	0	0	2,805	2,870	2,780	278,609	786,321,480
옵티코어 (380540)	1,760	-121	-6.43	1,810	1,877	1,589	2,769,312	4,769,162,543
제닉스 (381620)	7,980	0	0	8,010	8,190	7,970	76,840	621,921,550
온코크로스 (382150)	14,200	690	5.11	13,630	14,290	13,570	1,796,309	25,182,353,915
지아이텍 (382480)	2,470	0	0	2,475	2,485	2,445	147,843	364,766,878
지앤비에스 에코 (382800)	4,260	45	1.07	4,215	4,265	4,140	181,858	765,053,034
원준 (382840)	9,350	40	.43	9,360	9,880	9,280	140,042	1,331,756,260
범한퓨얼셀 (382900)	16,610	-60	-.36	16,550	16,870	16,550	48,491	809,093,380
에코프로에이치엔 (383310)	27,100	-650	-2.34	28,000	28,100	27,100	27,885	767,487,650
디티앤씨알오 (383930)	4,375	-55	-1.24	4,460	4,470	4,290	191,975	845,062,150
코어라인소프트 (384470)	5,980	-170	-2.76	6,140	6,410	5,910	212,413	1,299,720,060
파인메딕스 (387570)	7,740	-40	-.51	7,920	7,920	7,710	29,038	225,546,150
지투파워 (388050)	7,720	0	0	7,730	7,810	7,680	131,155	1,015,808,100
유일로보틱스 (388720)	72,700	2900	4.15	71,200	74,500	71,100	186,006	13,602,780,650
라이콤 (388790)	2,655	25	.95	2,640	2,660	2,605	104,721	275,081,477
파로스아이바이오 (388870)	7,100	50	.71	7,230	7,290	6,870	143,342	1,010,962,390
자람테크놀로지 (389020)	38,500	-500	-1.28	39,300	39,850	38,250	27,283	1,060,597,500
지니너스 (389030)	1,641	65	4.12	1,583	1,661	1,565	142,979	232,398,635
포바이포 (389140)	26,650	-1850	-6.49	28,500	28,500	26,650	2,016,734	55,445,366,350
대명에너지 (389260)	15,640	-50	-.32	15,360	15,700	15,290	41,619	645,089,810
인벤티지랩 (389470)	50,300	-3700	-6.85	54,100	56,100	48,250	1,711,832	88,402,481,600
에스비비테크 (389500)	22,600	400	1.8	22,500	23,700	22,200	91,937	2,111,110,700
넥스트바이오메디컬 (389650)	39,700	700	1.79	38,800	40,700	38,800	60,916	2,423,323,875
유디엠텍 (389680)	727	-28	-3.71	750	754	725	571,373	419,093,933
코닉오토메이션 (391710)	1,732	34	2	1,700	1,760	1,700	88,521	153,547,318
토마토시스템 (393210)	7,990	-320	-3.85	8,430	8,430	7,900	1,036,793	8,414,428,495
더블유씨피 (393890)	8,540	-310	-3.5	8,900	8,960	8,480	555,389	4,801,760,220
대진첨단소재 (393970)	12,080	60	.5	12,100	12,290	12,010	441,426	5,350,430,005
오픈엣지테크놀로지 (394280)	13,130	-300	-2.23	13,780	13,790	13,120	64,074	858,544,050
쓰리빌리언 (394800)	7,160	400	5.92	6,800	7,240	6,760	1,676,133	11,852,267,075
넥스트칩 (396270)	7,150	80	1.13	7,210	7,300	7,050	38,641	275,666,680
세아메카닉스 (396300)	2,235	5	.22	2,195	2,250	2,195	71,902	160,109,486
워트 (396470)	7,700	10	.13	7,860	7,890	7,640	44,264	344,320,760
에이프릴바이오 (397030)	16,000	550	3.56	15,650	16,350	15,630	187,239	3,003,400,350
에스지헬스케어 (398120)	3,610	-120	-3.22	3,820	3,865	3,605	598,030	2,232,141,514
가온칩스 (399720)	42,950	-1150	-2.61	45,100	45,300	42,900	68,291	2,989,428,125
코난테크놀로지 (402030)	28,000	-300	-1.06	28,750	30,350	26,900	444,567	12,883,838,175
그린리소스 (402490)	13,650	-60	-.44	13,790	13,880	13,580	23,257	319,260,365
우듬지팜 (403490)	2,155	115	5.64	2,100	2,425	1,997	116,960,189	258,254,642,267
HPSP (403870)	23,850	400	1.71	24,200	24,500	23,550	403,569	9,652,183,275
플라즈맵 (405000)	10,140	2340	30	7,800	10,140	7,800	127,560	1,201,075,400
큐알티 (405100)	12,850	150	1.18	12,730	13,150	12,730	40,052	517,540,585
나라셀라 (405920)	2,520	-65	-2.51	2,600	2,610	2,520	8,033	20,572,305
뷰티스킨 (406820)	13,460	-80	-.59	13,550	13,550	13,370	6,746	90,473,020
꿈비 (407400)	11,070	-270	-2.38	11,280	11,280	10,780	651,524	7,178,890,360
스튜디오미르 (408900)	3,580	-130	-3.5	3,645	3,725	3,530	1,789,998	6,453,719,832
메쎄이상 (408920)	2,250	30	1.35	2,225	2,270	2,220	33,267	74,678,919
샌즈랩 (411080)	8,430	-80	-.94	8,460	8,550	8,370	193,928	1,636,918,855
레이저쎌 (412350)	3,210	0	0	3,315	3,315	3,205	28,947	93,711,145
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,370	-130	-1.53	8,570	8,600	8,350	143,444	1,214,692,390
씨피시스템 (413630)	1,349	10	.75	1,339	1,359	1,333	43,501	58,478,696
비아이매트릭스 (413640)	12,640	-830	-6.16	13,760	13,760	12,510	159,607	2,085,479,730
스튜디오삼익 (415380)	8,340	-10	-.12	8,350	8,400	8,230	3,593	29,775,170
신성에스티 (416180)	31,900	-50	-.16	32,100	32,700	31,800	22,201	716,839,500
나노팀 (417010)	6,460	120	1.89	6,390	6,580	6,340	52,279	337,012,070
핑거스토리 (417180)	2,710	-135	-4.75	2,865	2,940	2,665	610,034	1,683,000,105
LS머트리얼즈 (417200)	11,110	10	.09	11,150	11,220	10,990	183,167	2,030,652,050
제이아이테크 (417500)	3,475	-45	-1.28	3,560	3,560	3,445	82,223	286,723,800
트루엔 (417790)	9,300	70	.76	9,200	9,300	9,180	43,378	400,677,040
저스템 (417840)	7,840	40	.51	7,790	7,950	7,770	18,180	142,454,190
오브젠 (417860)	10,400	-30	-.29	10,430	10,430	10,130	9,382	96,205,360
모델솔루션 (417970)	11,440	80	.7	11,200	11,480	11,200	12,981	147,439,870
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,890	-90	-3.02	2,990	3,025	2,865	86,342	254,739,215
KT밀리의서재 (418470)	14,010	1020	7.85	13,280	14,060	13,040	120,698	1,643,693,110
제이오 (418550)	9,550	120	1.27	9,520	9,770	9,520	100,557	969,921,105
이에이트 (418620)	3,255	155	5	3,100	3,345	3,070	81,025	261,727,115
삼기에너지솔루션즈 (419050)	1,754	12	.69	1,742	1,777	1,731	162,572	283,329,423
엔젯 (419080)	7,830	80	1.03	7,970	7,970	7,700	14,016	109,563,115
산돌 (419120)	7,520	10	.13	7,580	7,610	7,320	42,409	318,613,945
SAMG엔터 (419530)	39,100	1250	3.3	37,350	39,200	37,050	131,019	4,998,727,475
비스토스 (419540)	1,837	-58	-3.06	1,899	1,905	1,804	374,271	689,094,350
제이투케이바이오 (420570)	11,050	-350	-3.07	11,300	11,440	10,550	42,597	472,264,050
기가비스 (420770)	26,800	-450	-1.65	27,600	27,700	26,700	11,784	320,412,900
벨로크 (424760)	1,000	-50	-4.76	1,050	1,050	997	260,181	262,916,578
스마트레이더시스템 (424960)	10,200	160	1.59	10,280	10,340	10,040	89,098	906,255,630
마이크로투나노 (424980)	7,950	-290	-3.52	8,590	8,660	7,920	111,567	915,889,695
티이엠씨 (425040)	6,780	-10	-.15	6,900	6,970	6,730	68,909	469,309,725
티에프이 (425420)	17,430	-190	-1.08	18,110	19,920	17,180	131,355	2,439,229,995
시지트로닉스 (429270)	5,050	-150	-2.88	5,390	5,390	4,975	105,387	537,816,585
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,980	-60	-.99	6,050	6,150	5,840	514,438	3,075,131,995
케이쓰리아이 (431190)	5,620	915	19.45	4,770	6,070	4,690	13,189,569	73,833,864,402
와이랩 (432430)	5,950	-100	-1.65	6,040	6,130	5,940	130,622	782,245,640
케이엔에스 (432470)	10,680	90	.85	10,650	10,850	10,480	10,551	112,221,850
퀄리타스반도체 (432720)	15,920	150	.95	16,790	16,900	15,750	438,081	7,137,577,315
엠에프씨 (432980)	4,320	80	1.89	4,250	4,320	4,200	49,451	211,136,838
모니터랩 (434480)	4,640	5	.11	4,635	4,725	4,625	216,641	1,013,321,656
유안타제10호스팩 (435380)	2,135	0	0	2,135	2,135	2,130	151,968	324,419,885
에르코스 (435570)	25,500	-1750	-6.42	27,250	27,250	24,650	927,961	23,852,662,025
하나금융25호스팩 (435620)	10,700	0	0	10,700	10,705	10,700	35,119	375,773,310
에스케이증권제8호스팩 (435870)	2,130	-5	-.23	2,135	2,135	2,130	50,000	106,569,655
삼현 (437730)	14,540	-130	-.89	15,330	15,920	14,500	2,446,174	37,816,837,205
엔에이치스팩24호 (437780)	2,140	5	.23	2,135	2,140	2,135	60,219	128,642,454
엔에이치스팩25호 (438580)	2,140	5	.23	2,140	2,140	2,135	34,026	72,805,819
버넥트 (438700)	5,460	-550	-9.15	5,970	6,060	5,420	818,965	4,672,348,630
마녀공장 (439090)	18,960	-310	-1.61	19,290	19,340	18,900	84,995	1,621,694,590
삼성스팩7호 (439250)	10,680	0	0	10,680	10,690	10,680	3,370	36,007,600
엔에이치스팩26호 (439410)	2,135	-5	-.23	2,140	2,145	2,135	15,460	33,069,130
블루엠텍 (439580)	8,360	60	.72	8,450	9,270	7,880	3,461,487	30,134,606,605
IBKS제20호스팩 (439730)	2,135	5	.23	2,135	2,135	2,130	16,893	36,066,505
파두 (440110)	11,910	1020	9.37	11,080	11,910	11,050	238,539	2,746,657,175
HB인베스트먼트 (440290)	2,130	70	3.4	2,080	2,165	2,060	248,531	525,191,127
오픈놀 (440320)	7,900	-500	-5.95	8,440	8,440	7,700	261,290	2,068,222,820
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,145	0	0	2,145	2,145	2,135	3,495	7,491,775
파인엠텍 (441270)	5,700	80	1.42	5,690	5,760	5,550	148,049	840,498,670
유진스팩9호 (442130)	2,140	0	0	2,145	2,145	2,140	559	1,196,290
대신밸런스제14호스팩 (442310)	2,145	5	.23	2,145	2,145	2,135	17,965	38,370,340
IBKS제21호스팩 (442770)	2,320	50	2.2	2,290	2,350	2,205	71,633	165,609,690
미래에셋드림스팩1호 (442900)	10,310	-10	-.1	10,310	10,320	10,300	17,468	180,100,790
레뷰코퍼레이션 (443250)	13,200	100	.76	13,040	13,330	13,040	18,184	240,067,890
에스피소프트 (443670)	7,160	-10	-.14	7,230	7,590	7,140	299,451	2,196,662,475
심플랫폼 (444530)	13,370	-280	-2.05	13,720	13,730	13,230	233,377	3,132,213,225
유안타제11호스팩 (444920)	2,020	0	0	2,030	2,030	2,020	4,980	10,080,330
에이직랜드 (445090)	31,400	-550	-1.72	32,850	32,900	31,400	68,668	2,192,183,700
퓨릿 (445180)	5,880	50	.86	5,900	5,960	5,800	37,114	217,837,290
비엔케이제1호스팩 (445360)	2,125	10	.47	2,120	2,125	2,115	4,110	8,702,205
큐리옥스바이오시스템즈 (445680)	26,050	350	1.36	26,100	26,450	25,550	104,634	2,720,654,025
신영스팩9호 (445970)	2,200	0	0	2,220	2,220	2,185	2,465	5,396,135
유안타제12호스팩 (446150)	2,200	5	.23	2,195	2,200	2,190	13,122	28,817,975
미래에셋비전스팩2호 (446190)	2,465	-25	-1	2,490	2,490	2,400	121,383	295,378,010
메가터치 (446540)	4,320	-25	-.58	4,385	4,450	4,265	717,150	3,108,708,803
하나26호스팩 (446750)	2,105	5	.24	2,105	2,105	2,097	5,105	10,722,029
키움제8호스팩 (446840)	2,120	5	.24	2,120	2,140	2,090	5,777	12,209,490
에코아이 (448280)	12,810	30	.23	13,000	13,040	12,810	132,741	1,720,706,920
하나27호스팩 (448370)	2,135	20	.95	2,120	2,150	2,115	5,135	10,922,115
코츠테크놀로지 (448710)	19,280	-160	-.82	19,060	19,490	18,710	110,964	2,123,001,195
삼성스팩8호 (448740)	10,410	0	0	10,420	10,430	10,400	7,082	73,729,255
IBKS제22호스팩 (448760)	2,195	0	0	2,205	2,215	2,195	22,797	50,266,905
미래에셋비전스팩3호 (448830)	2,150	0	0	2,155	2,155	2,135	16,997	36,493,345
한국피아이엠 (448900)	18,500	1800	10.78	17,040	19,750	16,830	6,154,941	115,703,077,230
유안타제13호스팩 (449020)	2,075	0	0	2,070	2,080	2,070	3,276	6,800,910
하이제8호스팩 (450050)	2,070	10	.49	2,070	2,070	2,060	8,242	16,986,700
하스 (450330)	9,470	-160	-1.66	9,660	9,800	9,410	132,227	1,268,375,190
인스웨이브 (450520)	4,435	85	1.95	4,350	4,465	4,345	130,925	577,277,712
유안타제14호스팩 (450940)	2,050	-5	-.24	2,055	2,055	2,050	3,908	8,025,790
아스테라시스 (450950)	9,600	60	.63	9,540	9,670	9,390	182,428	1,737,830,340
아이엠티 (451220)	10,350	40	.39	10,470	10,550	10,260	98,978	1,031,673,655
삐아 (451250)	12,120	200	1.68	12,050	12,140	11,620	395,380	4,723,996,530
엔에이치스팩29호 (451700)	2,040	-5	-.24	2,035	2,040	2,035	55,281	112,544,485
컨텍 (451760)	9,530	-160	-1.65	9,760	9,800	9,430	54,281	518,129,090
제이엔비 (452160)	5,070	10	.2	5,180	5,180	4,920	41,166	206,638,090
한빛레이저 (452190)	5,430	30	.56	5,600	5,600	5,380	471,426	2,575,936,375
민테크 (452200)	4,010	-35	-.87	4,045	4,055	3,980	14,449	57,858,295
한선엔지니어링 (452280)	6,780	30	.44	6,790	6,850	6,730	30,836	209,653,800
캡스톤파트너스 (452300)	3,085	15	.49	3,100	3,120	3,025	134,964	414,724,166
이닉스 (452400)	8,550	10	.12	8,580	8,620	8,470	12,201	104,213,055
사피엔반도체 (452430)	19,910	160	.81	20,000	20,000	19,600	40,245	797,884,300
피아이이 (452450)	8,070	-40	-.49	8,310	8,420	8,060	727,002	5,971,791,345
상상인제4호스팩 (452670)	2,025	5	.25	2,015	2,025	2,015	3,773	7,610,200
신한제11호스팩 (452980)	2,010	-10	-.5	2,015	2,020	2,010	34,100	68,604,845
그리드위즈 (453450)	18,570	-350	-1.85	18,830	18,910	18,310	75,188	1,394,054,745
에이에스텍 (453860)	21,750	-150	-.68	22,200	22,200	21,450	18,705	404,740,950
하나29호스팩 (454640)	2,120	0	0	2,120	2,135	2,115	17,129	36,398,230
하나28호스팩 (454750)	2,045	0	0	2,045	2,050	2,040	3,951	8,066,495
KB제25호스팩 (455250)	2,135	10	.47	2,155	2,155	2,135	5,472	11,727,715
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,650	450	1.86	24,400	25,200	24,400	83,727	2,079,472,250
에스케이증권제9호스팩 (455910)	2,060	-5	-.24	2,060	2,060	2,050	9,658	19,809,215
아이씨티케이 (456010)	15,360	-550	-3.46	15,910	15,910	15,350	821,664	12,899,014,095
이엔셀 (456070)	13,650	80	.59	13,700	14,000	13,600	37,446	518,262,230
DB금융스팩11호 (456440)	2,170	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,165	10	.46	2,160	2,175	2,155	6,089	13,151,005
한켐 (457370)	9,260	240	2.66	9,100	9,300	9,050	55,666	512,541,285
대신밸런스제15호스팩 (457390)	3,435	0	0	0	0	0	0	0
우진엔텍 (457550)	17,690	-110	-.62	17,960	18,070	17,520	83,158	1,475,417,900
벡트 (457600)	4,350	-70	-1.58	4,435	4,460	4,315	236,014	1,034,023,939
대신밸런스제16호스팩 (457630)	2,130	10	.47	2,125	2,135	2,125	17,882	38,032,770
에스케이증권제10호스팩 (457940)	2,070	5	.24	2,060	2,070	2,060	3,551	7,317,750
한국제12호스팩 (458610)	2,150	-5	-.23	2,155	2,155	2,150	7,325	15,775,041
성우 (458650)	14,160	-100	-.7	14,490	14,520	14,090	25,396	361,578,730
씨어스테크놀로지 (458870)	15,260	760	5.24	14,800	15,260	14,450	126,708	1,904,473,200
위츠 (459100)	6,910	-60	-.86	7,080	7,090	6,890	43,483	302,180,070
나우로보틱스 (459510)	20,550	4710	29.73	15,870	20,550	15,860	5,094,776	96,384,652,605
아이빔테크놀로지 (460470)	3,500	175	5.26	3,380	3,520	3,300	271,104	923,675,979
에스엠씨지 (460870)	6,490	-90	-1.37	6,600	6,700	6,400	575,887	3,767,378,750
현대힘스 (460930)	16,980	-60	-.35	16,940	17,130	16,900	96,352	1,638,580,165
피앤에스미캐닉스 (460940)	14,470	720	5.24	13,770	15,370	13,760	883,567	13,103,807,250
아이엠비디엑스 (461030)	8,850	280	3.27	8,600	8,940	8,600	86,901	763,774,005
아이스크림미디어 (461300)	16,210	-320	-1.94	16,580	16,580	16,120	37,480	611,193,070
에이치엠씨제6호스팩 (462020)	2,025	-5	-.25	2,025	2,025	2,020	2,464	4,980,272
이노스페이스 (462350)	21,050	-550	-2.55	21,500	21,500	21,050	19,300	409,448,100
라메디텍 (462510)	8,400	-30	-.36	8,460	8,690	8,350	57,536	490,241,035
더즌 (462860)	3,735	20	.54	3,675	3,840	3,675	1,219,341	4,597,795,234
아이지넷 (462980)	3,070	70	2.33	3,025	3,080	2,995	162,422	493,193,491
모티브링크 (463480)	12,430	190	1.55	12,270	12,790	12,120	380,748	4,742,449,495
에스오에스랩 (464080)	10,960	110	1.01	11,060	11,090	10,850	266,638	2,924,748,040
티디에스팜 (464280)	12,500	-120	-.95	12,600	12,870	12,450	29,878	378,173,630
한국제13호스팩 (464440)	2,155	20	.94	2,135	2,155	2,135	15,584	33,365,730
아이언디바이스 (464500)	3,360	-80	-2.33	3,505	3,525	3,335	139,627	472,766,136
닷밀 (464580)	6,730	310	4.83	6,490	6,790	6,280	186,927	1,210,314,025
KB제27호스팩 (464680)	2,005	5	.25	2,005	2,005	2,000	18,707	37,436,130
교보15호스팩 (465320)	2,115	-5	-.24	2,115	2,115	2,090	5,551	11,674,010
인스피언 (465480)	7,310	-250	-3.31	7,560	7,650	7,280	208,198	1,545,164,485
클로봇 (466100)	18,900	950	5.29	18,270	20,050	18,250	3,788,556	73,147,853,670
사이냅소프트 (466410)	13,710	40	.29	13,670	13,890	13,470	42,297	580,309,210
엔에이치스팩30호 (466910)	2,010	10	.5	2,005	2,010	2,005	7,996	16,060,470
IBKS제23호스팩 (467930)	2,190	25	1.15	2,170	2,215	2,170	29,692	65,174,955
삼성스팩9호 (468510)	1,984	-6	-.3	1,989	1,995	1,980	44,779	88,926,102
유진스팩10호 (468760)	2,115	5	.24	2,105	2,115	2,105	22,514	47,565,960
IBKS제24호스팩 (469480)	2,130	10	.47	2,120	2,145	2,120	11,932	25,495,960
아이비젼웍스 (469750)	927	-2	-.22	916	943	916	105,444	98,253,320
하나30호스팩 (469880)	2,005	-5	-.25	2,010	2,015	2,005	37,610	75,432,975
하나31호스팩 (469900)	2,045	-5	-.24	2,050	2,055	2,040	9,555	19,515,785
대신밸런스제17호스팩 (471050)	2,150	-5	-.23	2,155	2,165	2,150	9,317	20,095,745
셀로맥스사이언스 (471820)	5,280	-40	-.75	5,320	5,400	5,220	21,793	115,486,990
신영스팩10호 (472220)	2,140	0	0	2,135	2,140	2,135	6,157	13,164,425
에스케이증권제11호스팩 (472230)	2,065	10	.49	2,055	2,065	2,055	26,271	54,238,885
폰드그룹 (472850)	6,780	-200	-2.87	6,980	7,000	6,610	192,518	1,303,053,340
에스케이증권제12호스팩 (473000)	2,080	10	.48	2,065	2,080	2,060	8,119	16,858,490
유안타제15호스팩 (473050)	1,998	1	.05	1,999	2,000	1,993	15,295	30,550,687
비엔케이제2호스팩 (473370)	2,005	0	0	2,005	2,005	2,000	2,304	4,608,930
에스케이증권제13호스팩 (473950)	2,060	10	.49	2,035	2,060	2,030	35,357	72,468,650
노머스 (473980)	28,750	650	2.31	27,550	29,050	27,000	195,970	5,560,209,225
루미르 (474170)	8,960	-90	-.99	9,090	9,100	8,910	62,323	559,807,365
유안타제16호스팩 (474490)	1,998	-2	-.1	2,000	2,000	1,987	3,410	6,796,897
RF시스템즈 (474610)	5,080	-50	-.97	5,130	5,160	4,995	326,763	1,653,149,635
신한제12호스팩 (474660)	2,095	10	.48	2,085	2,095	2,080	1,892	3,954,594
신한제13호스팩 (474930)	2,135	0	0	2,110	2,135	2,110	2,690	5,727,475
하나32호스팩 (475240)	2,135	5	.23	2,130	2,175	2,130	11,109	23,740,985
하나33호스팩 (475250)	2,140	5	.23	2,135	2,145	2,135	4,442	9,496,350
씨메스 (475400)	27,400	2100	8.3	25,950	27,600	25,950	375,744	10,150,448,025
미트박스 (475460)	12,260	40	.33	12,220	12,700	12,030	384,255	4,753,879,395
에이럭스 (475580)	11,270	-130	-1.14	11,400	11,810	11,240	314,755	3,615,823,575
에스켐 (475660)	5,170	30	.58	5,150	5,300	5,080	17,807	91,565,850
오름테라퓨틱 (475830)	17,900	430	2.46	17,630	18,150	17,470	250,976	4,486,830,320
토모큐브 (475960)	26,700	5700	27.14	20,700	27,300	20,650	2,847,893	71,102,203,225
오가노이드사이언스 (476040)	36,400	5950	19.54	30,600	39,000	28,800	10,897,028	377,818,083,975
온코닉테라퓨틱스 (476060)	23,000	850	3.84	21,900	24,400	21,400	1,540,750	35,718,689,550
M83 (476080)	14,360	-140	-.97	14,500	14,700	14,270	44,499	644,385,910
KB제28호스팩 (476470)	2,215	35	1.61	2,180	2,215	2,120	62,589	134,873,828
에이치엠씨제7호스팩 (477340)	1,993	2	.1	1,994	1,994	1,990	6,061	12,068,558
미래에셋비전스팩4호 (477380)	2,005	0	0	2,005	2,010	1,997	8,919	17,842,823
미래에셋비전스팩5호 (477470)	2,105	15	.72	2,090	2,105	2,080	20,344	42,591,410
DB금융스팩12호 (477760)	2,090	0	0	2,090	2,090	2,075	3,710	7,713,315
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,010	2,005	78	156,585
KB제29호스팩 (478390)	2,065	-5	-.24	2,065	2,070	2,055	2,492	5,130,195
미래에셋비전스팩6호 (478440)	2,000	-5	-.25	2,005	2,005	1,997	8,974	17,939,431
블랙야크아이앤씨 (478560)	3,745	45	1.22	3,700	3,780	3,700	35,864	133,724,200
대신밸런스제18호스팩 (478780)	2,085	0	0	2,090	2,090	2,080	11,198	23,353,690
한국제15호스팩 (479880)	2,040	5	.25	2,030	2,055	2,020	48,987	99,936,985
위너스 (479960)	19,420	-290	-1.47	19,710	19,970	19,250	190,138	3,709,274,495
에이유브랜즈 (481070)	12,040	-110	-.91	12,240	12,350	11,910	80,123	967,602,830
엔에이치스팩31호 (481890)	2,020	5	.25	2,015	2,025	2,010	14,290	28,776,260
교보16호스팩 (482520)	2,065	5	.24	2,050	2,070	2,050	75,498	155,681,825
삼양엔씨켐 (482630)	17,400	-140	-.8	17,900	17,900	17,390	185,535	3,273,736,580
미래에셋비전스팩7호 (482680)	1,991	4	.2	1,987	1,994	1,984	11,649	23,149,313
대신밸런스제19호스팩 (482690)	2,085	5	.24	2,065	2,090	2,065	7,993	16,642,060
하나34호스팩 (484130)	2,065	15	.73	2,050	2,065	2,045	2,504	5,135,575
티엑스알로보틱스 (484810)	18,860	300	1.62	18,810	20,300	18,710	1,446,695	28,204,667,525
KB제30호스팩 (486630)	2,060	5	.24	2,045	2,065	2,040	24,755	50,838,520
신한제14호스팩 (487360)	2,055	15	.74	2,030	2,055	2,030	16,072	32,881,341
키움제10호스팩 (487720)	2,115	5	.24	2,115	2,120	2,110	10,030	21,215,155
신한제15호스팩 (487830)	2,050	0	0	2,050	2,055	2,050	7,095	14,579,690
유진스팩11호 (488060)	2,050	5	.24	2,040	2,050	2,040	1,728	3,525,460
교보17호스팩 (489210)	2,065	15	.73	2,050	2,065	2,037	8,864	18,209,747
키움제11호스팩 (489480)	2,055	0	0	2,040	2,060	2,040	14,065	28,851,435
엘케이켐 (489500)	25,000	-1100	-4.21	26,850	27,100	24,850	201,070	5,181,380,475
디비금융제13호스팩 (489730)	2,050	5	.24	2,030	2,055	2,030	28,050	57,407,020
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,996	5	.25	1,994	1,996	1,988	9,325	18,583,910
한화플러스제5호스팩 (498390)	2,000	1	.05	1,998	2,000	1,997	27,814	55,624,861
글로벌에스엠 (900070)	425	-2	-.47	427	427	410	64,439	26,928,170
애머릿지 (900100)	1,150	17	1.5	1,134	1,160	1,133	113,433	129,264,164
이스트아시아홀딩스 (900110)	47	0	0	48	48	47	2,593,888	122,751,226
씨엑스아이 (900120)	59	1	1.72	58	59	57	1,360,810	79,128,358
크리스탈신소재 (900250)	939	9	.97	940	947	929	370,961	347,682,868
로스웰 (900260)	552	2	.36	550	560	550	39,727	22,020,958
헝셩그룹 (900270)	240	1	.42	245	255	238	11,358,904	2,669,758,855
GRT (900290)	3,500	-45	-1.27	3,575	3,650	3,460	367,654	1,303,339,031
오가닉티코스메틱 (900300)	346	2	.58	347	350	345	105,195	36,532,052
컬러레이 (900310)	787	7	.9	780	793	778	66,845	52,359,124
윙입푸드 (900340)	1,426	-3	-.21	1,430	1,473	1,407	348,926	501,094,532
SBI핀테크솔루션즈 (950110)	4,890	0	0	4,880	4,900	4,855	1,564	7,619,775
엑세스바이오 (950130)	5,000	175	3.63	4,830	5,000	4,830	88,114	434,659,280
잉글우드랩 (950140)	10,040	-590	-5.55	9,600	10,190	9,480	775,505	7,667,791,930
코오롱티슈진 (950160)	32,500	-2600	-7.41	35,500	36,000	32,350	610,688	20,634,221,600
JTC (950170)	5,800	-110	-1.86	5,860	5,960	5,600	216,731	1,246,641,000
고스트스튜디오 (950190)	7,820	80	1.03	7,780	7,890	7,750	12,243	95,674,850
소마젠 (950200)	3,615	35	.98	3,545	3,625	3,545	8,376	30,084,900
네오이뮨텍 (950220)	1,066	65	6.49	1,003	1,079	1,003	808,828	844,608,302

Leave a Comment 응답 취소