KOSDAQ 일별 조회 데이터 [1800] (2025-05-21)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	137,600	6700	5.12	130,900	140,500	130,900	257,812	35,358,149,500
중앙에너비스 (000440)	13,290	390	3.02	13,210	13,350	13,090	7,224	95,672,890
신라섬유 (001000)	1,702	-69	-3.9	1,771	1,771	1,702	37,970	65,677,108
안국약품 (001540)	7,400	200	2.78	7,210	7,400	7,210	112,056	821,902,995
무림SP (001810)	1,560	4	.26	1,565	1,569	1,552	33,740	52,597,446
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,005	-30	-.74	4,035	4,045	4,005	4,599	18,495,488
삼일기업공사 (002290)	3,430	10	.29	3,425	3,455	3,420	23,265	79,969,105
한탑 (002680)	779	12	1.56	767	785	766	39,651	30,773,967
신신제약 (002800)	6,060	40	.66	6,010	6,190	6,010	103,233	630,316,700
선광 (003100)	18,790	-50	-.27	18,840	18,940	18,450	27,011	503,641,350
대주산업 (003310)	1,999	-6	-.3	2,010	2,045	1,990	795,599	1,597,008,108
하림지주 (003380)	7,450	290	4.05	7,270	7,600	7,080	1,135,754	8,412,327,280
에이스침대 (003800)	26,300	400	1.54	26,250	26,400	26,000	9,659	253,234,475
한국가구 (004590)	4,780	35	.74	4,745	4,805	4,745	32,309	154,397,225
창해에탄올 (004650)	9,500	80	.85	9,440	9,560	9,330	22,435	212,610,290
대륙제관 (004780)	3,800	5	.13	3,795	3,835	3,790	3,706	14,077,486
동국산업 (005160)	3,490	-75	-2.1	3,610	3,615	3,485	100,463	356,115,888
동진쎄미켐 (005290)	28,600	0	0	28,700	29,000	28,550	192,120	5,512,512,350
푸드웰 (005670)	5,260	120	2.33	5,140	5,260	5,100	57,024	297,615,365
대원산업 (005710)	9,040	240	2.73	8,800	9,040	8,720	125,868	1,126,767,705
한일사료 (005860)	3,690	70	1.93	3,625	3,840	3,610	1,282,681	4,795,043,207
매일홀딩스 (005990)	10,320	-190	-1.81	10,510	10,550	10,320	3,896	40,567,430
국영지앤엠 (006050)	1,285	3	.23	1,281	1,331	1,281	432,669	566,298,186
피제이전자 (006140)	5,690	-20	-.35	5,680	5,730	5,670	33,884	193,029,700
동구바이오제약 (006620)	5,680	-20	-.35	5,750	5,750	5,630	44,708	253,622,210
서부T&D (006730)	6,760	130	1.96	6,600	6,960	6,600	458,411	3,139,695,965
보성파워텍 (006910)	3,030	15	.5	3,075	3,095	3,020	422,466	1,286,495,855
모헨즈 (006920)	3,050	10	.33	3,040	3,110	3,040	91,771	282,860,141
푸른저축은행 (007330)	8,470	50	.59	8,490	8,500	8,410	11,110	94,022,850
진양제약 (007370)	6,400	30	.47	6,500	6,510	6,360	320,298	2,054,858,470
네이처셀 (007390)	24,250	1050	4.53	24,900	25,200	23,700	729,954	17,796,515,975
와이엠 (007530)	2,310	50	2.21	2,235	2,360	2,235	90,384	209,284,450
대원 (007680)	4,595	5	.11	4,575	4,635	4,540	3,818	17,503,505
소노스퀘어 (007720)	850	-15	-1.73	865	872	845	199,666	170,842,276
한일화학 (007770)	9,650	20	.21	9,670	9,710	9,650	1,396	13,498,020
에스엠코어 (007820)	4,535	25	.55	4,470	4,550	4,465	27,415	123,718,160
원풍물산 (008290)	487	11	2.31	476	497	476	88,811	43,216,801
원풍 (008370)	4,115	-5	-.12	4,120	4,150	4,080	9,316	38,398,227
부스타 (008470)	3,700	90	2.49	3,610	3,735	3,605	11,258	41,512,421
대동기어 (008830)	20,300	-650	-3.1	20,250	20,650	19,960	364,764	7,385,105,060
삼아제약 (009300)	16,860	50	.3	16,820	16,990	16,810	5,295	89,286,750
포스코엠텍 (009520)	10,960	-110	-.99	11,070	11,210	10,960	83,061	920,247,580
삼보산업 (009620)	2,070	-110	-5.05	2,170	2,175	2,065	411,771	862,709,109
이렘 (009730)	970	17	1.78	948	1,021	948	995,443	979,864,930
엠에스씨 (009780)	9,320	-20	-.21	9,310	9,650	9,250	712,205	6,689,170,150
대한광통신 (010170)	616	-8	-1.28	624	635	606	343,237	209,863,705
흥국 (010240)	5,230	0	0	5,210	5,260	5,190	26,295	137,075,040
아이티센엔텍 (010280)	890	81	10.01	821	895	814	2,104,445	1,826,917,384
오리콤 (010470)	6,100	50	.83	6,050	6,150	6,050	22,841	139,673,270
경동제약 (011040)	5,930	70	1.19	5,860	5,950	5,860	27,314	161,690,925
형지I&C (011080)	1,775	-62	-3.38	1,837	1,934	1,770	1,891,421	3,456,485,841
유니크 (011320)	3,610	55	1.55	3,555	3,610	3,535	22,770	81,606,000
서한 (011370)	850	3	.35	850	852	846	79,844	67,683,551
세보엠이씨 (011560)	10,070	50	.5	10,020	10,130	9,850	29,509	296,734,940
뉴인텍 (012340)	568	12	2.16	551	576	551	64,630	36,593,424
원일특강 (012620)	7,330	60	.83	7,290	7,350	7,270	4,402	32,121,670
리드코프 (012700)	5,270	-190	-3.48	5,400	5,580	5,270	1,468,712	7,945,414,820
신일제약 (012790)	6,520	100	1.56	6,420	6,560	6,420	35,125	228,704,940
모베이스전자 (012860)	1,491	13	.88	1,488	1,499	1,479	43,509	64,956,499
하이록코리아 (013030)	27,600	250	.91	27,500	27,950	27,250	52,959	1,464,868,450
동원개발 (013120)	2,365	0	0	2,370	2,380	2,360	24,281	57,581,600
아진산업 (013310)	2,875	-10	-.35	2,910	2,910	2,860	89,709	257,778,570
CBI (013720)	1,718	-20	-1.15	1,740	1,775	1,701	140,061	241,766,154
스페코 (013810)	3,110	5	.16	3,105	3,195	3,085	118,311	370,167,336
아가방컴퍼니 (013990)	5,960	10	.17	5,950	6,160	5,940	490,414	2,955,682,550
메디앙스 (014100)	2,280	-15	-.65	2,270	2,310	2,235	24,512	55,476,647
원익큐브 (014190)	1,501	-5	-.33	1,515	1,519	1,490	39,543	59,567,018
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,641	24	1.48	1,625	1,669	1,615	349,821	575,787,185
고려제약 (014570)	4,795	55	1.16	4,780	4,820	4,725	6,094	29,191,485
성광벤드 (014620)	26,250	1200	4.79	25,050	26,400	25,050	513,341	13,334,694,900
오리엔탈정공 (014940)	5,920	630	11.91	5,280	6,050	5,280	2,939,585	17,122,595,400
삼륭물산 (014970)	6,360	-920	-12.64	7,930	7,980	6,360	3,312,922	23,618,807,915
코콤 (015710)	4,180	20	.48	4,160	4,200	4,160	26,773	111,838,855
성우하이텍 (015750)	5,460	-20	-.36	5,470	5,530	5,440	165,892	910,442,225
리더스코스메틱 (016100)	2,225	-50	-2.2	2,295	2,315	2,210	14,822	33,218,150
SGC E&C (016250)	17,090	180	1.06	16,910	17,130	16,900	4,121	70,305,070
큐캐피탈 (016600)	265	2	.76	264	269	262	400,542	106,493,153
디모아 (016670)	4,585	-110	-2.34	4,695	4,730	4,585	7,472	34,627,165
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,604	0	0	1,627	1,627	1,591	174,985	280,394,551
신원종합개발 (017000)	2,760	-55	-1.95	2,815	2,820	2,760	44,901	125,287,511
인터엠 (017250)	1,035	4	.39	1,031	1,074	1,024	57,588	59,450,663
삼현철강 (017480)	4,540	30	.67	4,480	4,580	4,480	6,441	29,061,605
세명전기 (017510)	6,920	-20	-.29	6,980	7,100	6,830	358,879	2,497,979,830
대림제지 (017650)	6,560	10	.15	6,580	6,580	6,510	3,517	22,997,120
한국알콜 (017890)	9,230	80	.87	9,160	9,260	9,160	6,569	60,501,310
유니슨 (018000)	1,820	17	.94	1,786	1,835	1,711	3,934,110	7,012,492,955
진로발효 (018120)	18,300	-70	-.38	18,490	18,490	18,170	1,673	30,506,380
브이티 (018290)	42,000	-150	-.36	42,150	42,400	41,250	408,473	17,146,108,200
삼목에스폼 (018310)	20,800	200	.97	20,800	20,950	20,500	10,114	209,309,400
우진비앤지 (018620)	998	-6	-.6	1,025	1,027	992	280,685	284,507,779
서울제약 (018680)	3,565	265	8.03	3,300	3,880	3,300	781,678	2,833,579,024
바른손 (018700)	890	5	.56	886	899	883	35,291	31,346,910
베뉴지 (019010)	2,220	0	0	2,220	2,240	2,220	4,884	10,864,025
와이지-원 (019210)	5,980	10	.17	5,990	6,080	5,920	164,075	980,826,845
일지테크 (019540)	4,145	85	2.09	4,060	4,210	3,970	43,127	177,606,640
SBI인베스트먼트 (019550)	737	0	0	737	754	736	200,718	148,664,043
플루토스 (019570)	263	-4	-1.5	266	267	258	374,563	97,937,676
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,174	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,745	5	.13	3,740	3,770	3,725	29,902	112,039,394
에너토크 (019990)	6,030	-10	-.17	6,040	6,080	5,920	55,300	331,602,715
대신정보통신 (020180)	1,170	22	1.92	1,148	1,195	1,138	855,783	1,001,224,767
대동금속 (020400)	6,270	-60	-.95	6,340	6,380	6,250	5,150	32,457,030
시공테크 (020710)	3,985	75	1.92	3,880	4,000	3,880	777,512	3,082,704,342
대호특수강 (021040)	1,586	-115	-6.76	1,649	1,697	1,579	805,878	1,293,137,145
대호특수강우 (021045)	3,165	-70	-2.16	3,135	3,220	3,135	29,718	93,885,455
에이티넘인베스트 (021080)	2,445	30	1.24	2,425	2,465	2,390	344,292	838,148,359
KCC건설 (021320)	4,760	95	2.04	4,740	4,855	4,610	14,977	71,496,175
한국큐빅 (021650)	2,315	25	1.09	2,290	2,330	2,290	22,263	51,401,002
메이슨캐피탈 (021880)	381	-14	-3.54	394	402	377	4,085,581	1,585,266,753
TKG애강 (022220)	900	-5	-.55	895	905	895	47,655	42,962,280
태광 (023160)	19,000	600	3.26	18,440	19,200	18,430	231,618	4,385,515,565
유진기업 (023410)	3,400	10	.29	3,400	3,415	3,380	61,836	209,824,493
제이스코홀딩스 (023440)	1,783	-12	-.67	1,800	1,818	1,736	120,759	214,533,897
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,240	60	.73	8,190	8,250	8,150	6,919	56,872,840
한국캐피탈 (023760)	633	12	1.93	621	634	618	347,086	218,509,166
플레이위드 (023770)	3,310	10	.3	3,300	3,360	3,260	24,154	79,875,690
동일스틸럭스 (023790)	923	2	.22	921	948	910	16,970	15,670,695
풍국주정 (023900)	8,890	20	.23	8,870	8,900	8,840	5,009	44,424,105
대한약품 (023910)	27,450	-400	-1.44	27,650	28,000	27,400	9,805	270,713,775
흥구석유 (024060)	11,640	640	5.82	11,330	11,820	11,160	482,854	5,533,645,675
KB오토시스 (024120)	3,455	-45	-1.29	3,500	3,520	3,440	10,053	34,865,442
한일단조 (024740)	2,130	45	2.16	2,110	2,140	2,085	338,839	718,829,759
유성티엔에스 (024800)	2,740	245	9.82	2,495	2,930	2,480	913,353	2,495,797,064
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,480	-190	-2.48	7,670	7,670	7,360	82,124	615,854,160
KBI메탈 (024840)	1,911	-21	-1.09	1,932	1,941	1,906	258,983	496,411,742
HLB이노베이션 (024850)	1,959	1	.05	1,995	1,995	1,868	151,256	296,818,575
케이피에프 (024880)	4,465	20	.45	4,495	4,495	4,385	71,672	319,366,341
경창산업 (024910)	1,719	12	.7	1,708	1,734	1,707	45,619	78,545,808
PN풍년 (024940)	4,595	100	2.22	4,495	4,625	4,495	95,995	437,485,061
삼천리자전거 (024950)	4,360	70	1.63	4,290	4,400	4,285	33,417	144,734,270
시노펙스 (025320)	6,300	140	2.27	6,170	6,405	6,170	314,270	1,988,539,855
DH오토웨어 (025440)	677	1	.15	669	722	663	420,193	285,465,704
한국선재 (025550)	3,660	-5	-.14	3,670	3,740	3,630	514,523	1,887,749,531
한국정보통신 (025770)	7,660	30	.39	7,630	7,680	7,610	4,415	33,752,940
신라에스지 (025870)	6,070	0	0	6,110	6,120	6,000	16,463	99,562,165
케이씨피드 (025880)	2,750	40	1.48	2,715	2,795	2,705	198,330	545,486,868
동화기업 (025900)	8,200	0	0	8,250	8,380	8,180	88,946	734,421,775
동신건설 (025950)	37,250	-850	-2.23	38,400	38,850	37,150	61,000	2,300,029,975
아난티 (025980)	7,280	70	.97	7,280	7,550	7,210	866,992	6,396,062,990
제이에스티나 (026040)	1,910	49	2.63	1,861	1,915	1,845	149,312	282,523,635
특수건설 (026150)	8,110	10	.12	8,110	8,280	8,070	105,100	859,053,140
광진실업 (026910)	2,835	40	1.43	2,805	2,880	2,790	10,615	29,896,930
서울전자통신 (027040)	204	0	0	204	209	197	397,770	80,198,619
코리아나 (027050)	2,350	10	.43	2,340	2,355	2,335	40,042	93,863,305
아주IB투자 (027360)	2,280	35	1.56	2,255	2,305	2,250	155,027	353,632,281
상보 (027580)	1,104	39	3.66	1,059	1,142	1,059	1,913,397	2,115,315,045
팜스토리 (027710)	1,281	-1	-.08	1,286	1,297	1,256	478,909	612,516,796
대성창투 (027830)	1,931	24	1.26	1,900	1,949	1,885	934,958	1,792,284,276
휴맥스홀딩스 (028080)	2,205	35	1.61	2,160	2,225	2,075	54,086	116,803,514
HLB (028300)	52,800	0	0	53,900	53,900	52,600	280,628	14,894,212,100
광무 (029480)	2,725	135	5.21	2,600	2,780	2,600	267,412	728,036,375
코엔텍 (029960)	8,930	0	0	8,950	8,950	8,930	12,651	113,019,550
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	23,300	-250	-1.06	23,550	23,650	22,950	305,498	7,120,957,050
원익홀딩스 (030530)	5,510	30	.55	5,500	5,630	5,400	5,951,882	32,814,087,805
양지사 (030960)	8,440	-50	-.59	8,420	8,500	8,410	22,931	193,948,560
아이즈비전 (031310)	1,743	14	.81	1,731	1,766	1,725	254,953	444,513,498
에스에이엠티 (031330)	2,765	45	1.65	2,725	2,785	2,720	175,160	483,852,418
오스템 (031510)	1,049	10	.96	1,054	1,054	1,039	13,720	14,332,125
디에이치엑스컴퍼니 (031860)	1,144	-55	-4.59	1,199	1,199	1,141	87,086	100,761,875
피에스케이홀딩스 (031980)	32,200	550	1.74	31,850	32,350	31,200	116,330	3,722,212,975
아즈텍WB (032080)	1,281	-17	-1.31	1,291	1,305	1,275	25,063	32,393,218
다우데이타 (032190)	13,850	410	3.05	13,440	13,900	13,390	149,365	2,053,377,730
삼일 (032280)	1,546	-14	-.9	1,564	1,570	1,524	99,626	153,986,377
한국파마 (032300)	14,710	510	3.59	14,200	14,740	14,200	18,432	267,697,055
케이엠더블유 (032500)	8,630	140	1.65	8,500	8,740	8,060	68,106	587,321,630
TJ미디어 (032540)	4,880	-15	-.31	4,895	4,900	4,855	4,346	21,171,590
피델릭스 (032580)	1,198	-14	-1.16	1,221	1,228	1,197	76,161	91,912,339
유비케어 (032620)	3,780	70	1.89	3,750	3,830	3,725	152,663	576,483,719
소프트센 (032680)	352	10	2.92	343	354	343	346,374	121,145,632
소프트센우 (032685)	7,090	-10	-.14	7,250	7,250	7,080	244	1,743,060
삼진 (032750)	4,480	40	.9	4,425	4,500	4,425	28,240	126,580,165
엠젠솔루션 (032790)	1,184	30	2.6	1,148	1,200	1,143	93,998	109,748,816
판타지오 (032800)	577	-1	-.17	578	581	575	39,800	23,050,454
우리기술 (032820)	2,170	-10	-.46	2,210	2,215	2,105	14,032,893	30,301,623,110
비트컴퓨터 (032850)	5,210	60	1.17	5,180	5,280	5,180	51,628	269,873,830
더라미 (032860)	1,130	-21	-1.82	1,163	1,163	1,105	119,117	134,388,906
원익 (032940)	3,760	10	.27	3,720	3,820	3,720	136,777	517,271,859
동일기연 (032960)	10,570	-210	-1.95	10,700	10,810	10,570	4,357	46,541,570
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	860	22	2.63	840	860	835	20,980	17,782,539
제룡전기 (033100)	32,850	100	.31	33,100	33,100	32,300	121,386	3,986,046,125
디지틀조선 (033130)	1,623	2	.12	1,628	1,641	1,618	56,653	92,151,124
엠케이전자 (033160)	8,040	200	2.55	7,810	8,100	7,720	97,156	771,502,530
시그네틱스 (033170)	666	-8	-1.19	668	682	665	172,041	115,886,707
모아텍 (033200)	3,095	190	6.54	2,900	3,360	2,900	152,253	475,191,195
인성정보 (033230)	2,185	30	1.39	2,160	2,250	2,160	1,527,791	3,366,653,709
코웰패션 (033290)	2,080	15	.73	2,080	2,080	2,040	61,686	126,829,182
엠투엔 (033310)	1,967	-3	-.15	2,005	2,030	1,959	56,001	110,898,054
제이씨현시스템 (033320)	5,390	-10	-.19	5,410	5,560	5,390	217,830	1,192,571,390
좋은사람들 (033340)	830	-6	-.72	825	855	822	623,729	523,898,196
동성화인텍 (033500)	26,300	850	3.34	25,550	26,500	25,250	525,103	13,727,504,125
파라텍 (033540)	1,379	7	.51	1,368	1,384	1,361	69,112	95,094,376
블루콤 (033560)	3,500	5	.14	3,495	3,505	3,430	26,041	90,436,725
네패스 (033640)	7,530	-190	-2.46	7,900	7,900	7,520	67,440	519,358,630
피노 (033790)	4,895	-165	-3.26	4,980	5,050	4,880	157,934	785,120,665
티비씨 (033830)	748	-4	-.53	750	758	745	154,011	115,209,585
해성산업 (034810)	6,630	200	3.11	6,510	6,650	6,430	46,246	305,288,415
해성산업1우 (03481K)	6,980	0	0	6,990	7,300	6,970	4,146	29,342,910
조아제약 (034940)	1,029	2	.19	1,014	1,040	1,010	37,501	38,626,207
한국기업평가 (034950)	92,400	700	.76	92,500	92,500	91,400	1,320	121,536,800
그래디언트 (035080)	15,190	90	.6	15,040	15,230	14,980	27,138	410,083,315
프럼파스트 (035200)	3,920	-165	-4.04	4,085	4,110	3,915	164,232	652,719,304
골드앤에스 (035290)	406	6	1.5	425	425	400	85,344	34,526,878
기산텔레콤 (035460)	2,150	25	1.18	2,125	2,150	2,110	28,968	61,804,402
KG이니시스 (035600)	8,730	30	.34	8,710	8,790	8,700	18,318	160,203,600
솔본 (035610)	3,790	35	.93	3,730	3,815	3,730	51,424	194,227,084
바른손이앤에이 (035620)	409	1	.25	408	410	400	105,525	42,806,230
CJ ENM (035760)	54,600	400	.74	54,200	54,900	54,000	59,610	3,248,008,550
이지홀딩스 (035810)	3,720	5	.13	3,725	3,820	3,690	191,976	719,497,838
서희건설 (035890)	1,759	48	2.81	1,730	1,760	1,705	269,556	468,496,117
JYP Ent. (035900)	75,400	0	0	76,000	76,100	74,500	362,406	27,359,130,750
예림당 (036000)	2,940	85	2.98	2,855	3,065	2,810	338,204	1,001,503,270
아비코전자 (036010)	4,900	-45	-.91	4,985	5,040	4,895	28,407	140,497,600
케이티알파 (036030)	4,060	55	1.37	4,010	4,085	4,010	24,849	100,854,504
위지트 (036090)	681	10	1.49	671	683	671	310,903	210,697,504
서울평가정보 (036120)	2,295	0	0	2,310	2,320	2,265	59,984	138,086,720
에이치엠넥스 (036170)	1,020	10	.99	1,010	1,020	1,004	419,120	426,633,828
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	26,900	0	0	26,900	26,950	26,700	6,512	174,488,625
유니셈 (036200)	5,990	0	0	5,960	6,040	5,950	64,106	383,408,280
오상헬스케어 (036220)	17,450	1540	9.68	16,480	17,980	16,150	191,544	3,258,676,600
대성미생물 (036480)	8,540	90	1.07	8,460	8,640	8,400	6,009	51,340,140
SFA반도체 (036540)	2,920	-10	-.34	2,935	2,970	2,920	150,835	444,228,614
KZ정밀 (036560)	11,680	-150	-1.27	11,820	11,910	11,680	8,659	102,135,680
감성코퍼레이션 (036620)	4,405	45	1.03	4,470	4,560	4,355	1,753,829	7,801,368,153
세종텔레콤 (036630)	4,250	50	1.19	4,200	4,285	4,140	78,144	330,671,752
HRS (036640)	5,190	40	.78	5,150	5,210	5,120	23,918	123,749,395
삼양케이씨아이 (036670)	6,550	90	1.39	6,450	6,610	6,450	28,541	186,864,730
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,458	21	1.46	1,460	1,465	1,415	69,572	100,634,867
나이스정보통신 (036800)	20,100	300	1.52	19,590	20,150	19,590	5,454	109,156,715
에프에스티 (036810)	17,920	-210	-1.16	18,130	18,370	17,920	41,318	746,673,850
솔브레인홀딩스 (036830)	28,850	-450	-1.54	29,000	29,900	28,700	30,472	891,662,175
진성티이씨 (036890)	11,440	140	1.24	11,300	11,500	11,210	1,204,853	13,683,460,030
주성엔지니어링 (036930)	33,000	0	0	33,000	33,250	32,900	271,404	8,967,073,150
파워넷 (037030)	2,285	40	1.78	2,250	2,320	2,250	67,507	155,062,297
파세코 (037070)	7,140	200	2.88	7,020	7,290	7,000	147,536	1,054,937,135
한국팩키지 (037230)	1,957	-48	-2.39	1,999	2,010	1,900	228,397	442,720,055
인지디스플레 (037330)	1,328	13	.99	1,315	1,335	1,315	14,287	18,943,329
성도이엔지 (037350)	4,315	-5	-.12	4,320	4,345	4,300	36,135	155,880,112
EG (037370)	5,950	-40	-.67	6,050	6,190	5,940	13,351	80,097,180
우리엔터프라이즈 (037400)	1,056	2	.19	1,060	1,065	1,049	42,975	45,382,181
희림 (037440)	5,270	-10	-.19	5,290	5,300	5,220	57,014	299,314,340
삼지전자 (037460)	10,390	70	.68	10,320	10,450	10,310	19,700	204,186,615
쎄니트 (037760)	1,602	3	.19	1,599	1,602	1,588	11,209	17,932,062
엘컴텍 (037950)	990	11	1.12	981	993	980	246,819	243,527,151
제일테크노스 (038010)	6,050	80	1.34	6,000	6,130	6,000	18,353	111,220,255
루멘스 (038060)	918	1	.11	922	922	902	28,594	26,005,962
서린바이오 (038070)	8,170	1190	17.05	7,020	8,990	6,980	4,264,065	35,835,892,210
에코플라스틱 (038110)	2,860	-45	-1.55	2,885	2,940	2,850	320,741	926,683,235
마크로젠 (038290)	15,400	50	.33	15,350	15,480	15,280	8,415	129,334,390
레드캡투어 (038390)	11,420	260	2.33	11,330	11,420	11,160	49,787	563,046,410
바이오스마트 (038460)	3,530	0	0	3,545	3,635	3,515	223,746	799,390,902
삼표시멘트 (038500)	3,125	-20	-.64	3,125	3,200	3,120	89,039	280,476,317
케이바이오 (038530)	268	17	6.77	257	296	255	22,635,657	6,353,643,906
상상인 (038540)	1,889	15	.8	1,874	1,917	1,871	109,305	206,631,699
위즈코프 (038620)	640	2	.31	635	648	635	598,256	383,801,547
에스넷 (038680)	4,410	5	.11	4,405	4,450	4,375	40,305	177,680,530
에코바이오 (038870)	4,390	60	1.39	4,295	4,460	4,280	154,745	674,660,341
아이에이 (038880)	206	2	.98	202	209	202	488,243	100,423,374
파인디지털 (038950)	3,390	-65	-1.88	3,455	3,455	3,390	312	1,070,040
현대에이치티 (039010)	7,530	50	.67	7,480	7,670	7,380	37,824	285,051,150
이건홀딩스 (039020)	4,410	0	0	4,410	4,435	4,370	109,621	483,353,956
이오테크닉스 (039030)	131,300	-200	-.15	131,900	134,100	131,100	37,675	4,976,712,850
오스코텍 (039200)	27,050	550	2.08	26,950	27,700	26,600	137,255	3,749,842,350
경남스틸 (039240)	3,310	-15	-.45	3,365	3,370	3,280	562,771	1,863,575,222
인포뱅크 (039290)	6,190	60	.98	6,120	6,260	6,120	9,923	61,656,950
세중 (039310)	1,485	-5	-.34	1,472	1,493	1,472	11,241	16,667,679
한국경제TV (039340)	5,620	30	.54	5,590	5,620	5,580	1,657	9,276,200
케이엘넷 (039420)	2,605	0	0	2,615	2,630	2,600	40,488	105,732,295
에스티아이 (039440)	20,900	200	.97	21,000	21,150	20,700	45,443	952,313,425
다산네트웍스 (039560)	2,810	0	0	2,785	2,885	2,780	49,274	138,175,477
화성밸브 (039610)	10,640	60	.57	10,570	10,710	10,430	159,895	1,691,649,005
한국정보공학 (039740)	2,865	-85	-2.88	2,950	2,985	2,855	20,282	58,773,157
오로라 (039830)	6,430	60	.94	6,370	6,430	6,300	2,854	18,233,310
디오 (039840)	19,850	150	.76	19,740	19,890	19,570	98,335	1,937,714,950
나노엔텍 (039860)	3,505	105	3.09	3,480	3,520	3,440	121,054	422,148,912
폴라리스AI (039980)	2,860	35	1.24	2,910	2,940	2,850	1,394,219	4,014,078,341
누리플렉스 (040160)	3,350	5	.15	3,345	3,350	3,275	30,193	99,971,990
YTN (040300)	3,200	-10	-.31	3,210	3,230	3,180	67,140	214,989,225
크레오에스지 (040350)	546	-17	-3.02	574	575	543	183,216	101,166,800
정상제이엘에스 (040420)	5,970	-10	-.17	5,980	6,000	5,960	15,307	91,651,985
SG&G (040610)	1,587	0	0	1,587	1,591	1,575	34,911	55,304,743
아이씨디 (040910)	4,105	5	.12	4,130	4,170	4,005	23,874	98,197,144
폴라리스오피스 (041020)	5,590	-20	-.36	5,640	5,700	5,580	375,334	2,110,400,945
우리기술투자 (041190)	7,380	310	4.38	7,110	7,410	7,090	838,554	6,106,288,670
현대에버다임 (041440)	8,700	-140	-1.58	8,780	8,790	8,650	63,772	556,564,695
한국전자인증 (041460)	3,875	-25	-.64	3,905	3,935	3,865	124,690	485,930,846
에스엠 (041510)	123,800	3200	2.65	120,600	124,000	117,100	181,852	22,142,424,650
이엘씨 (041520)	6,970	110	1.6	6,850	6,970	6,840	10,943	75,719,450
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,500	-200	-.84	23,800	23,900	23,400	21,679	511,277,175
폴라리스AI파마 (041910)	8,650	-10	-.12	8,670	8,690	8,260	843,510	7,155,919,625
메디아나 (041920)	6,280	120	1.95	6,160	6,290	6,100	80,695	495,346,850
동아화성 (041930)	5,660	-20	-.35	5,680	5,690	5,610	19,147	108,352,075
코미팜 (041960)	5,410	80	1.5	5,330	5,580	5,310	133,092	728,774,855
카페24 (042000)	44,900	1600	3.7	43,550	45,300	43,450	269,168	12,036,319,575
케이피엠테크 (042040)	248	-9	-3.5	257	258	243	730,804	181,113,482
에스씨디 (042110)	1,438	2	.14	1,436	1,445	1,435	46,732	67,157,004
비츠로테크 (042370)	7,860	370	4.94	7,710	8,050	7,660	263,401	2,074,267,640
네오위즈홀딩스 (042420)	21,300	550	2.65	20,850	21,300	20,650	6,179	129,487,550
링네트 (042500)	4,200	40	.96	4,160	4,220	4,160	24,248	101,724,040
라온시큐어 (042510)	9,220	-50	-.54	9,280	9,370	9,170	16,983	157,231,805
한스바이오메드 (042520)	7,970	10	.13	7,960	8,160	7,850	39,200	314,465,165
새로닉스 (042600)	7,530	-290	-3.71	7,790	7,880	7,310	41,674	314,456,750
상지건설 (042940)	27,150	-400	-1.45	28,650	31,850	27,150	3,428,251	100,637,346,000
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,235	205	6.77	3,055	3,360	3,035	291,643	939,309,350
바텍 (043150)	19,990	240	1.22	19,840	20,100	19,840	16,321	325,209,860
파루 (043200)	939	26	2.85	897	953	861	3,114,325	2,834,200,550
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,178	30	2.61	1,148	1,183	1,148	171,436	201,283,903
에쎈테크 (043340)	527	-7	-1.31	535	550	527	94,656	50,541,145
디지아이 (043360)	2,135	85	4.15	2,050	2,170	2,050	21,304	44,861,395
피에이치에이 (043370)	10,070	0	0	10,070	10,190	10,040	17,826	180,350,585
웰킵스하이텍 (043590)	643	-4	-.62	669	669	630	52,490	33,574,111
KT지니뮤직 (043610)	2,070	15	.73	2,055	2,090	2,055	24,221	50,313,790
국순당 (043650)	4,380	-70	-1.57	4,465	4,570	4,380	37,110	167,288,427
서울리거 (043710)	710	-8	-1.11	740	743	701	90,467	65,132,513
자연과환경 (043910)	721	-15	-2.04	731	745	717	1,988,324	1,443,412,042
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	717	-3	-.42	720	730	693	284,546	202,886,956
위닉스 (044340)	6,190	120	1.98	6,070	6,320	6,070	64,275	397,294,025
빌리언스 (044480)	443	-15	-3.28	458	462	443	126,558	57,034,103
태웅 (044490)	14,910	-170	-1.13	15,080	15,100	14,700	135,325	2,008,472,865
에이치케이 (044780)	1,258	3	.24	1,244	1,270	1,244	30,205	37,954,449
이글벳 (044960)	4,535	65	1.45	4,610	4,970	4,510	1,784,791	8,416,670,315
에이치엔에스하이텍 (044990)	17,240	240	1.41	16,820	17,280	16,810	19,633	336,339,485
오공 (045060)	2,520	5	.2	2,525	2,525	2,490	8,473	21,249,327
한양이엔지 (045100)	15,900	30	.19	15,960	16,050	15,900	52,269	834,720,165
성우테크론 (045300)	2,985	30	1.02	2,955	2,995	2,910	14,593	43,117,990
토탈소프트 (045340)	6,260	-190	-2.95	6,450	6,480	6,230	83,338	529,345,595
대아티아이 (045390)	4,560	115	2.59	4,430	4,650	4,410	1,550,162	7,076,274,468
정원엔시스 (045510)	850	-9	-1.05	859	859	835	13,560	11,573,138
크린앤사이언스 (045520)	4,580	35	.77	4,545	4,615	4,545	7,966	36,586,280
에이텍 (045660)	20,900	-400	-1.88	21,350	21,700	20,750	103,509	2,185,797,550
코아시아 (045970)	2,965	-10	-.34	3,110	3,110	2,960	16,598	49,454,750
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,605	-40	-1.51	2,650	2,685	2,560	306,146	803,175,840
HLB파나진 (046210)	2,235	150	7.19	2,035	2,500	2,035	1,082,503	2,530,718,510
백금T&A (046310)	2,815	30	1.08	2,765	2,830	2,735	76,035	210,701,425
삼화네트웍스 (046390)	1,232	2	.16	1,215	1,238	1,215	46,897	57,373,946
KG모빌리언스 (046440)	4,290	45	1.06	4,225	4,300	4,225	24,416	104,057,975
서울반도체 (046890)	6,600	30	.46	6,550	6,650	6,550	62,899	415,892,245
우원개발 (046940)	3,010	-130	-4.14	3,050	3,220	3,005	658,973	2,025,039,211
우리로 (046970)	1,433	48	3.47	1,413	1,500	1,395	4,030,225	5,869,611,783
한빛소프트 (047080)	1,344	39	2.99	1,315	1,350	1,305	49,021	65,582,806
파워로직스 (047310)	4,630	40	.87	4,595	4,665	4,595	48,175	223,503,010
이스트소프트 (047560)	20,500	350	1.74	20,250	20,850	20,050	111,895	2,291,841,650
코데즈컴바인 (047770)	1,740	-52	-2.9	1,790	1,817	1,735	116,742	204,976,587
초록뱀미디어 (047820)	4,245	-10	-.24	4,250	4,300	4,170	105,422	446,362,265
HLB제약 (047920)	19,130	280	1.49	19,180	19,310	18,830	92,063	1,750,109,820
현대바이오 (048410)	10,510	-240	-2.23	10,900	11,130	10,510	351,720	3,782,067,725
유라테크 (048430)	10,180	-90	-.88	10,100	10,480	10,100	98,904	1,015,598,450
대동스틸 (048470)	4,260	20	.47	4,390	4,390	4,210	32,685	139,269,955
인트론바이오 (048530)	3,950	130	3.4	3,895	3,970	3,870	59,470	233,901,910
SM C&C (048550)	1,368	-1	-.07	1,364	1,380	1,364	95,088	130,442,970
TPC (048770)	1,903	-60	-3.06	1,963	1,969	1,900	46,364	89,058,418
엔피케이 (048830)	1,076	-6	-.55	1,081	1,082	1,067	18,833	20,229,511
시너지이노베이션 (048870)	2,895	70	2.48	2,805	2,915	2,805	518,876	1,491,161,550
대원미디어 (048910)	11,650	230	2.01	11,420	11,800	11,370	156,527	1,823,093,830
인탑스 (049070)	15,670	20	.13	15,700	15,880	15,630	24,816	391,650,735
기가레인 (049080)	530	9	1.73	520	532	516	179,269	93,918,032
파인디앤씨 (049120)	996	39	4.08	980	1,001	950	81,786	81,175,511
셀루메드 (049180)	893	-1	-.11	895	917	850	101,485	90,359,678
코메론 (049430)	9,740	-40	-.41	9,740	9,830	9,700	22,600	221,242,190
SGA (049470)	365	0	0	362	369	359	53,143	19,244,082
오픈베이스 (049480)	2,415	-25	-1.02	2,445	2,465	2,415	65,037	158,387,143
유아이엘 (049520)	3,660	-5	-.14	3,665	3,670	3,600	86,592	314,007,800
잉크테크 (049550)	3,500	-90	-2.51	3,615	3,615	3,435	22,911	80,237,475
재영솔루텍 (049630)	877	-13	-1.46	888	909	871	374,249	332,541,067
고려신용정보 (049720)	10,340	-40	-.39	10,380	10,460	10,250	26,461	272,938,525
승일 (049830)	8,350	210	2.58	8,240	8,500	8,110	11,162	94,040,655
미래컴퍼니 (049950)	17,810	-10	-.06	17,990	18,100	17,700	17,083	305,072,980
쎌바이오텍 (049960)	12,590	-20	-.16	12,790	12,790	12,580	3,156	39,785,440
비케이홀딩스 (050090)	780	36	4.84	745	802	745	175,085	135,318,045
캠시스 (050110)	727	6	.83	721	734	715	141,625	102,953,347
ES큐브 (050120)	2,475	-30	-1.2	2,470	2,515	2,445	3,707	9,164,955
에스폴리텍 (050760)	1,679	-9	-.53	1,682	1,689	1,676	33,525	56,429,333
아세아텍 (050860)	2,050	10	.49	2,040	2,065	2,030	10,772	22,083,725
쏠리드 (050890)	6,250	100	1.63	6,350	6,400	6,180	712,516	4,477,082,395
수산아이앤티 (050960)	12,820	-140	-1.08	13,010	13,160	12,780	37,848	489,663,895
지어소프트 (051160)	9,900	200	2.06	9,680	9,910	9,590	73,976	725,195,625
토비스 (051360)	16,070	-300	-1.83	16,370	16,570	16,010	102,760	1,675,367,265
인터플렉스 (051370)	8,240	140	1.73	8,150	8,260	8,130	30,871	253,685,780
피씨디렉트 (051380)	2,380	35	1.49	2,345	2,385	2,325	32,973	77,716,895
YW (051390)	3,725	5	.13	3,720	3,730	3,705	2,517	9,379,600
나라엠앤디 (051490)	3,875	-5	-.13	3,865	3,920	3,865	18,569	72,189,975
CJ프레시웨이 (051500)	25,650	0	0	25,700	25,800	25,200	29,724	760,448,550
큐로홀딩스 (051780)	793	26	3.39	767	820	767	139,537	110,145,968
중앙첨단소재 (051980)	3,180	-80	-2.45	3,120	3,350	3,110	1,823,473	5,860,353,734
에스티큐브 (052020)	6,850	-420	-5.78	7,250	7,250	6,750	409,247	2,827,325,120
iMBC (052220)	4,280	15	.35	4,275	4,315	4,250	186,910	799,543,306
현대바이오랜드 (052260)	4,650	345	8.01	4,315	4,670	4,275	252,166	1,148,546,398
오션인더블유 (052300)	2,590	-30	-1.15	2,665	2,665	2,585	19,528	50,881,055
코텍 (052330)	10,150	20	.2	10,080	10,430	10,080	67,529	694,001,110
코나아이 (052400)	41,650	-100	-.24	41,950	43,450	41,200	192,890	8,173,012,500
오성첨단소재 (052420)	1,415	-5	-.35	1,407	1,429	1,407	595,443	845,334,474
아이크래프트 (052460)	2,425	105	4.53	2,310	2,445	2,300	543,148	1,294,572,925
한네트 (052600)	4,425	-10	-.23	4,435	4,465	4,370	98,980	443,265,209
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,090	140	1.76	7,990	8,150	7,800	66,707	534,474,855
아이톡시 (052770)	843	-40	-4.53	883	896	840	126,914	109,106,573
액토즈소프트 (052790)	6,250	30	.48	6,220	6,280	6,220	16,719	105,247,050
아이앤씨 (052860)	1,952	36	1.88	1,936	1,952	1,898	23,766	45,757,912
KX하이텍 (052900)	937	9	.97	928	942	928	40,829	38,244,487
바이넥스 (053030)	18,090	2010	12.5	16,280	18,220	16,240	1,595,416	27,957,031,235
지에스이 (053050)	2,795	15	.54	2,795	2,805	2,745	123,692	344,757,573
세동 (053060)	1,213	35	2.97	1,178	1,213	1,172	119,949	143,006,830
케이엔솔 (053080)	12,600	70	.56	12,670	12,760	12,480	47,692	601,534,810
프리엠스 (053160)	9,270	-20	-.22	9,280	9,350	9,110	17,281	159,161,305
금강철강 (053260)	4,180	30	.72	4,175	4,180	4,105	1,113	4,644,790
구영테크 (053270)	2,300	0	0	2,310	2,315	2,270	29,370	67,327,085
예스24 (053280)	4,285	-15	-.35	4,260	4,340	4,260	48,930	209,892,450
NE능률 (053290)	2,615	50	1.95	2,565	2,715	2,565	62,905	165,038,745
한국정보인증 (053300)	5,650	-180	-3.09	5,880	6,190	5,600	7,569,147	44,866,728,560
이니텍 (053350)	8,470	-200	-2.31	8,860	8,860	8,400	22,774	194,878,445
세코닉스 (053450)	5,490	120	2.23	5,460	5,560	5,410	102,333	563,236,215
웹케시 (053580)	14,120	140	1	13,740	15,320	13,500	1,129,164	16,376,794,455
프로텍 (053610)	22,800	0	0	23,000	23,100	22,650	14,997	343,181,650
태양 (053620)	6,570	20	.31	6,550	6,600	6,530	1,079	7,092,150
삼보모터스 (053700)	4,260	65	1.55	4,200	4,260	4,180	73,448	310,610,263
안랩 (053800)	61,200	1100	1.83	60,200	61,600	60,200	45,130	2,759,019,100
경남제약 (053950)	650	8	1.25	642	654	642	153,295	99,550,460
오상자이엘 (053980)	3,800	190	5.26	3,720	3,800	3,640	175,671	655,494,418
한국컴퓨터 (054040)	4,700	15	.32	4,735	4,740	4,680	8,301	39,161,325
농우바이오 (054050)	7,820	-90	-1.14	7,900	7,950	7,770	44,582	349,610,325
삼진엘앤디 (054090)	775	13	1.71	763	778	752	24,036	18,410,301
메디콕스 (054180)	186	-7	-3.63	204	205	184	11,947,282	2,280,839,083
이랜텍 (054210)	5,120	175	3.54	4,950	5,440	4,950	308,915	1,604,999,835
비츠로시스 (054220)	368	-10	-2.65	377	381	360	1,886,923	694,729,173
팬스타엔터프라이즈 (054300)	638	-26	-3.92	672	672	631	1,158,537	752,857,695
케이피티유 (054410)	3,605	65	1.84	3,630	3,645	3,510	8,821	31,675,735
텔레칩스 (054450)	13,650	90	.66	13,660	13,800	13,520	24,289	332,765,380
삼영엠텍 (054540)	5,450	300	5.83	5,170	5,450	5,160	245,843	1,316,881,080
APS (054620)	4,925	15	.31	4,970	4,980	4,885	25,076	123,744,570
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,990	180	2.64	6,810	7,000	6,800	72,945	507,551,855
키이스트 (054780)	4,100	65	1.61	3,990	4,100	3,990	12,910	52,123,797
아이디스홀딩스 (054800)	9,650	230	2.44	9,420	9,680	9,340	22,541	215,551,800
한컴위드 (054920)	2,695	-45	-1.64	2,780	2,780	2,690	44,313	120,341,226
유신 (054930)	23,900	-300	-1.24	24,200	24,450	22,750	12,072	290,389,000
엑사이엔씨 (054940)	741	17	2.35	723	741	723	57,329	41,650,870
제이브이엠 (054950)	26,350	150	.57	26,200	26,750	25,600	75,128	1,963,066,775
유진로봇 (056080)	12,000	-250	-2.04	12,000	12,930	11,830	3,195,223	39,080,782,280
시지메드텍 (056090)	972	10	1.04	960	998	960	149,577	145,337,524
에스에프에이 (056190)	21,350	-250	-1.16	21,500	21,750	21,300	31,349	674,528,650
코위버 (056360)	5,670	70	1.25	5,700	6,000	5,600	153,545	887,986,705
신화인터텍 (056700)	1,916	-12	-.62	1,955	1,955	1,903	46,788	89,739,391
CNT85 (056730)	797	-1	-.13	795	798	777	69,390	54,494,195
YBM넷 (057030)	3,800	15	.4	3,760	3,820	3,730	207,365	784,034,715
옴니시스템 (057540)	999	-9	-.89	1,010	1,021	994	690,079	692,357,275
티사이언티픽 (057680)	850	9	1.07	850	854	830	185,420	155,923,311
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,770	-25	-.89	2,970	3,125	2,735	1,544,866	4,476,291,270
KNN (058400)	771	0	0	773	775	768	195,433	150,445,212
한주에이알티 (058450)	1,180	123	11.64	1,079	1,290	1,070	1,822,533	2,216,043,547
리노공업 (058470)	39,900	500	1.27	39,400	40,250	38,850	216,524	8,645,453,075
에스피지 (058610)	24,250	-150	-.61	24,600	24,700	24,250	81,255	1,984,737,350
엠게임 (058630)	5,100	10	.2	5,100	5,160	5,090	77,275	396,063,250
CMG제약 (058820)	2,210	-15	-.67	2,235	2,295	2,200	890,185	1,997,951,873
엠로 (058970)	50,300	500	1	50,500	51,500	49,900	40,135	2,038,201,100
미코 (059090)	14,000	1160	9.03	13,400	14,350	13,170	996,567	13,784,558,015
아이컴포넌트 (059100)	5,160	110	2.18	5,050	5,220	5,050	15,138	77,747,770
아진엑스텍 (059120)	7,310	-100	-1.35	7,330	7,450	7,310	31,010	228,658,755
메타바이오메드 (059210)	6,080	-80	-1.3	6,150	6,200	5,970	1,116,380	6,781,507,135
해성에어로보틱스 (059270)	5,970	-210	-3.4	6,170	6,230	5,960	181,920	1,099,738,660
인선이엔티 (060150)	5,270	-120	-2.23	5,350	5,390	5,270	39,505	210,320,810
소니드 (060230)	489	0	0	490	498	485	467,810	229,190,797
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,420	70	.95	7,390	7,540	7,350	47,285	353,330,715
뉴보텍 (060260)	1,527	14	.93	1,503	1,549	1,490	105,013	159,303,003
큐렉소 (060280)	9,150	20	.22	9,160	9,800	9,090	441,864	4,159,498,760
3S (060310)	2,270	-5	-.22	2,270	2,295	2,250	332,560	753,626,125
LS마린솔루션 (060370)	20,600	100	.49	20,850	20,900	19,950	285,912	5,809,891,845
동양에스텍 (060380)	1,329	6	.45	1,323	1,344	1,321	8,889	11,772,664
국일신동 (060480)	1,686	53	3.25	1,650	1,715	1,643	27,182	45,607,519
에스에이티 (060540)	1,337	5	.38	1,333	1,363	1,326	35,953	48,107,443
홈센타홀딩스 (060560)	824	6	.73	818	824	807	104,755	85,788,322
드림어스컴퍼니 (060570)	1,885	98	5.48	1,800	1,915	1,800	496,226	953,343,982
씨티씨바이오 (060590)	6,800	260	3.98	6,550	6,800	6,550	34,413	231,314,520
KH바텍 (060720)	9,600	160	1.69	9,440	9,600	9,440	30,177	287,536,785
영림원소프트랩 (060850)	5,430	-20	-.37	5,450	5,590	5,420	11,949	65,495,220
DGP (060900)	1,313	18	1.39	1,294	1,338	1,250	166,905	216,631,237
알에프텍 (061040)	3,410	60	1.79	3,360	3,410	3,305	71,361	240,443,079
화일약품 (061250)	1,106	6	.55	1,100	1,112	1,091	148,484	163,704,965
LB세미콘 (061970)	3,305	20	.61	3,270	3,340	3,270	44,239	146,266,093
한국첨단소재 (062970)	4,560	15	.33	4,585	4,940	4,525	1,458,835	6,872,906,564
컴투스홀딩스 (063080)	21,350	750	3.64	20,600	21,450	20,550	15,874	334,647,500
서울옥션 (063170)	7,870	-190	-2.36	8,100	8,100	7,850	133,009	1,055,206,540
SM Life Design (063440)	1,506	6	.4	1,510	1,510	1,494	53,242	79,919,618
NICE인프라 (063570)	4,935	30	.61	4,905	4,960	4,905	26,782	132,234,316
이엘피 (063760)	2,085	-10	-.48	2,090	2,135	2,080	15,112	31,657,930
인크레더블버즈 (064090)	2,955	35	1.2	2,930	3,115	2,910	115,047	346,337,210
홈캐스트 (064240)	2,560	-60	-2.29	2,610	2,670	2,560	49,310	128,050,110
다날 (064260)	3,270	-5	-.15	3,250	3,310	3,250	424,138	1,389,271,967
인텍플러스 (064290)	9,420	-40	-.42	9,490	9,540	8,900	25,994	244,177,650
브리지텍 (064480)	5,200	40	.78	5,140	5,330	5,120	126,683	663,684,260
테크엘 (064520)	2,295	95	4.32	2,200	2,305	2,170	4,365	9,821,795
바이오니아 (064550)	16,090	260	1.64	16,150	16,380	15,960	88,861	1,436,530,665
티씨케이 (064760)	89,800	-100	-.11	89,900	90,200	88,500	23,026	2,063,807,750
포니링크 (064800)	1,131	2	.18	1,159	1,186	1,117	1,142,043	1,313,193,343
케이프 (064820)	6,540	540	9	6,000	6,740	6,000	661,461	4,268,957,965
에프앤가이드 (064850)	6,860	10	.15	6,840	6,950	6,800	13,951	95,943,970
지엔코 (065060)	1,381	-61	-4.23	1,443	1,550	1,318	389,329	555,346,719
탑엔지니어링 (065130)	3,845	-25	-.65	3,960	3,960	3,840	13,779	53,127,935
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	902	4	.45	883	914	870	154,833	138,111,079
신성델타테크 (065350)	58,200	0	0	58,600	59,300	58,200	65,542	3,838,782,300
위세아이텍 (065370)	8,400	290	3.58	8,250	8,800	8,110	145,940	1,227,684,515
에스아이리소스 (065420)	266	-1	-.37	266	271	264	347,220	92,739,965
이루온 (065440)	1,559	31	2.03	1,532	1,563	1,520	208,529	323,541,683
빅텍 (065450)	4,065	65	1.63	4,030	4,100	4,010	109,601	444,276,640
오리엔트정공 (065500)	7,770	-30	-.38	7,850	8,130	7,600	2,290,788	17,853,721,355
휴비츠 (065510)	8,170	50	.62	8,120	8,240	8,070	41,873	341,133,900
와이어블 (065530)	1,297	-1	-.08	1,290	1,305	1,290	28,610	37,149,250
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	222	6	2.78	216	223	214	423,045	93,043,879
안트로젠 (065660)	21,800	-850	-3.75	22,700	23,350	21,650	24,454	542,615,600
우주일렉트로 (065680)	31,150	-50	-.16	31,500	31,500	30,100	40,214	1,231,554,250
파커스 (065690)	1,038	14	1.37	1,069	1,080	1,025	31,783	33,401,258
서호전기 (065710)	36,600	-2300	-5.91	38,900	39,550	35,500	201,713	7,395,097,300
CS (065770)	1,394	-29	-2.04	1,490	1,490	1,387	121,533	171,197,986
웰크론 (065950)	2,240	85	3.94	2,200	2,260	2,175	333,096	735,820,685
하츠 (066130)	5,120	20	.39	5,100	5,140	5,070	25,691	130,946,570
큐에스아이 (066310)	8,120	30	.37	8,270	8,290	8,060	14,585	119,102,005
체리부로 (066360)	915	33	3.74	882	1,050	850	13,971,288	13,378,726,409
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,500	-31	-2.02	1,554	1,554	1,475	200,111	300,456,470
우수AMS (066590)	3,100	0	0	3,070	3,115	3,070	44,388	137,412,815
국보디자인 (066620)	17,450	10	.06	17,600	17,600	17,280	9,182	159,301,810
디티씨 (066670)	3,100	10	.32	3,100	3,145	3,090	6,246	19,428,560
테라젠이텍스 (066700)	2,995	0	0	2,970	3,020	2,970	43,189	128,562,665
씨씨에스 (066790)	1,815	326	21.89	1,552	1,920	1,489	45,571,071	80,031,962,463
디에이피 (066900)	2,740	50	1.86	2,740	2,745	2,675	22,875	62,269,245
손오공 (066910)	771	25	3.35	735	794	735	667,396	518,037,648
한성크린텍 (066980)	1,469	44	3.09	1,424	1,476	1,390	337,555	486,525,423
조이시티 (067000)	1,629	25	1.56	1,604	1,683	1,603	81,627	133,879,819
이씨에스 (067010)	2,835	5	.18	2,885	2,885	2,825	9,640	27,399,990
대화제약 (067080)	14,690	400	2.8	14,390	14,840	14,340	103,570	1,516,830,270
SOOP (067160)	84,700	-600	-.7	85,500	86,500	84,100	42,914	3,650,866,750
오텍 (067170)	2,360	5	.21	2,365	2,390	2,340	13,854	32,848,115
멀티캠퍼스 (067280)	32,250	50	.16	32,200	32,350	31,550	8,230	264,433,325
JW신약 (067290)	1,494	11	.74	1,497	1,515	1,480	92,145	138,871,395
하나마이크론 (067310)	10,790	-70	-.64	10,930	11,030	10,770	314,133	3,413,796,560
선바이오 (067370)	7,350	-240	-3.16	7,400	7,650	7,350	10,284	77,287,310
아스트 (067390)	582	0	0	587	591	575	466,881	271,350,866
엔브이에이치코리아 (067570)	2,245	5	.22	2,235	2,255	2,230	40,275	90,393,881
HLB생명과학 (067630)	5,970	40	.67	6,000	6,050	5,960	208,786	1,252,054,040
로지시스 (067730)	3,490	40	1.16	3,470	3,515	3,400	72,533	253,335,125
세진티에스 (067770)	2,445	120	5.16	2,325	2,445	2,315	22,349	53,607,910
와이엔텍 (067900)	6,530	60	.93	6,490	6,540	6,490	8,810	57,386,245
이글루 (067920)	5,460	-10	-.18	5,470	5,500	5,350	24,021	129,714,600
도이치모터스 (067990)	4,560	20	.44	4,545	4,560	4,510	10,630	48,327,735
팬엔터테인먼트 (068050)	2,115	0	0	2,110	2,150	2,105	106,706	226,842,225
케이웨더 (068100)	3,525	-405	-10.31	3,945	4,235	3,525	1,269,609	4,919,994,028
다원시스 (068240)	8,120	-230	-2.75	8,350	8,490	8,000	146,755	1,209,476,815
일신바이오 (068330)	1,171	83	7.63	1,090	1,347	1,090	9,911,005	12,459,403,551
셀트리온제약 (068760)	46,650	0	0	46,650	47,500	46,600	72,293	3,400,879,425
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,700	40	.52	7,700	7,720	7,640	37,449	288,250,750
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,720	160	1.18	13,560	14,020	13,560	57,371	793,402,245
누리플랜 (069140)	1,457	0	0	1,457	1,476	1,452	18,901	27,590,536
유아이디 (069330)	1,252	4	.32	1,248	1,257	1,241	56,808	70,880,773
엔텔스 (069410)	4,595	125	2.8	4,505	4,615	4,505	29,515	135,182,563
에스텍 (069510)	13,680	540	4.11	13,470	14,000	13,330	39,807	544,954,650
빛과전자 (069540)	854	-6	-.7	860	877	851	88,251	75,784,755
엑시온그룹 (069920)	2,315	-50	-2.11	2,395	2,395	2,260	146,790	338,075,787
엑스큐어 (070300)	2,680	5	.19	2,680	2,815	2,610	124,121	338,695,328
한솔인티큐브 (070590)	2,250	-395	-14.93	2,590	2,645	2,015	2,029,767	4,588,923,910
인피니트헬스케어 (071200)	6,210	-120	-1.9	6,390	6,390	6,170	142,856	887,445,015
로체시스템즈 (071280)	14,090	120	.86	13,960	14,290	13,700	50,984	719,307,950
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,940	-40	-.67	6,020	6,030	5,910	14,157	84,363,685
캐스텍코리아 (071850)	1,689	2	.12	1,691	1,691	1,666	69	116,452
중앙백신 (072020)	9,880	60	.61	9,840	9,980	9,820	23,932	236,947,455
우리산업홀딩스 (072470)	2,490	-5	-.2	2,510	2,520	2,475	5,151	12,830,125
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	849	84	10.98	690	859	690	30,900,702	23,854,232,030
메가스터디 (072870)	10,600	20	.19	10,620	10,630	10,570	14,820	156,905,840
빛샘전자 (072950)	4,650	-100	-2.11	4,760	4,840	4,490	12,874	60,983,060
에이치시티 (072990)	8,960	10	.11	8,960	9,020	8,950	18,934	170,116,940
케이에스피 (073010)	4,025	175	4.55	3,870	4,110	3,870	345,849	1,396,463,055
엘엠에스 (073110)	6,160	-130	-2.07	6,280	6,350	6,130	16,920	105,130,265
듀오백 (073190)	2,515	-45	-1.76	2,535	2,595	2,485	46,650	117,587,659
이노와이어리스 (073490)	18,940	890	4.93	18,050	18,940	17,800	32,941	606,932,570
에프알텍 (073540)	1,742	50	2.96	1,692	1,756	1,692	15,257	26,415,873
우리손에프앤지 (073560)	1,468	21	1.45	1,450	1,469	1,443	79,373	116,027,533
리튬포어스 (073570)	689	-5	-.72	694	702	687	97,614	67,687,666
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	930	11	1.2	919	937	916	51,518	47,917,256
원익QnC (074600)	16,880	50	.3	16,980	17,020	16,810	88,204	1,488,589,950
플랜티넷 (075130)	2,740	0	0	2,730	2,795	2,655	288,005	788,949,470
동국알앤에스 (075970)	2,445	5	.2	2,440	2,465	2,430	49,601	121,051,545
웰크론한텍 (076080)	1,380	24	1.77	1,399	1,399	1,346	18,788	25,768,826
해성옵틱스 (076610)	732	42	6.09	691	794	684	710,709	523,171,258
덕산하이메탈 (077360)	3,945	70	1.81	3,930	3,980	3,875	138,166	543,563,963
LS증권 (078020)	4,180	100	2.45	4,080	4,190	4,075	70,228	291,789,951
유비쿼스홀딩스 (078070)	9,800	-50	-.51	9,800	9,900	9,700	5,625	55,123,050
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,430	-60	-.44	13,600	13,900	13,430	65,273	890,358,455
HB테크놀러지 (078150)	1,928	36	1.9	1,894	1,949	1,893	362,968	700,084,404
메디포스트 (078160)	8,560	120	1.42	8,440	8,620	8,300	43,353	369,570,990
컴투스 (078340)	37,850	250	.66	37,600	38,400	37,600	30,589	1,162,176,150
한양디지텍 (078350)	9,290	-150	-1.59	9,480	9,490	9,280	56,674	530,696,920
휴림에이텍 (078590)	563	-2	-.35	565	570	560	161,405	90,936,959
대주전자재료 (078600)	70,000	400	.57	70,000	71,500	69,800	70,749	4,984,072,400
엔에스이엔엠 (078860)	1,538	-5	-.32	1,545	1,559	1,505	200,417	304,484,224
가온그룹 (078890)	3,290	75	2.33	3,205	3,295	3,200	50,573	164,576,455
와토스코리아 (079000)	5,230	-60	-1.13	5,290	5,300	5,170	12,264	64,139,500
한창산업 (079170)	7,030	40	.57	6,990	7,250	6,850	62,684	438,427,320
케스피온 (079190)	502	-1	-.2	502	516	495	94,770	47,913,091
제우스 (079370)	12,970	-330	-2.48	13,400	13,400	12,910	236,152	3,087,914,410
서산 (079650)	1,409	-11	-.77	1,442	1,442	1,409	12,445	17,668,033
디이엔티 (079810)	5,200	-40	-.76	5,240	5,300	5,110	87,665	455,897,485
가비아 (079940)	21,000	300	1.45	20,450	21,100	20,450	31,189	651,992,750
인베니아 (079950)	612	25	4.26	599	648	591	167,601	101,949,084
동양이엔피 (079960)	21,450	50	.23	21,400	21,500	21,150	15,324	326,127,900
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,460	0	0	5,470	5,490	5,440	4,519	24,674,760
모두투어 (080160)	10,870	-10	-.09	10,770	10,880	10,720	46,211	499,149,545
제주반도체 (080220)	13,100	-220	-1.65	13,280	13,370	13,090	248,043	3,276,326,535
모다이노칩 (080420)	2,280	-50	-2.15	2,330	2,330	2,250	34,732	78,512,465
성창오토텍 (080470)	4,440	90	2.07	4,350	4,490	4,325	33,271	146,138,840
오디텍 (080520)	3,220	-85	-2.57	3,305	3,305	3,220	10,084	32,757,530
코디 (080530)	1,317	-14	-1.05	1,331	1,332	1,295	119,124	155,613,100
오킨스전자 (080580)	5,080	0	0	5,100	5,150	5,025	64,264	326,020,450
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,160	-10	-.32	3,145	3,175	3,125	70,012	220,185,718
쎄크 (081180)	14,880	520	3.62	14,320	16,160	14,270	3,000,649	46,025,555,720
성우전자 (081580)	3,650	65	1.81	3,585	3,740	3,565	65,215	238,124,452
옵트론텍 (082210)	1,756	1	.06	1,757	1,789	1,712	43,015	75,411,867
젬백스 (082270)	39,950	3650	10.06	37,700	41,200	37,400	502,221	19,794,699,500
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,320	-60	-.94	6,330	6,470	6,260	87,969	557,550,610
우리바이오 (082850)	2,430	-40	-1.62	2,445	2,520	2,425	578,544	1,422,420,745
비츠로셀 (082920)	29,000	1200	4.32	27,900	29,250	27,850	213,943	6,164,689,275
엘오티베큠 (083310)	9,050	30	.33	9,020	9,190	9,010	27,670	251,549,285
GST (083450)	17,970	-220	-1.21	18,200	18,280	17,950	98,101	1,774,136,245
이엠앤아이 (083470)	1,176	-23	-1.92	1,188	1,194	1,176	10,060	11,935,958
에프엔에스테크 (083500)	9,550	0	0	9,550	9,650	9,500	19,796	189,347,940
케이엠 (083550)	3,050	-10	-.33	3,075	3,105	3,040	48,208	148,077,785
인콘 (083640)	296	4	1.37	293	299	287	433,073	126,996,679
비에이치아이 (083650)	37,400	-1000	-2.6	39,000	39,150	36,100	1,354,380	50,437,314,800
CSA 코스믹 (083660)	900	9	1.01	889	915	843	189,289	165,237,413
CG인바이츠 (083790)	2,110	75	3.69	2,035	2,125	2,025	198,944	412,921,135
아바코 (083930)	13,140	0	0	13,150	13,300	13,130	33,469	441,484,835
휴온스글로벌 (084110)	48,100	2500	5.48	46,050	48,550	45,600	67,267	3,200,348,250
수성웹툰 (084180)	5,070	-30	-.59	5,190	5,190	5,020	21,235	107,415,265
유진테크 (084370)	32,100	150	.47	32,000	32,250	31,650	123,912	3,970,002,600
유비온 (084440)	1,225	-3	-.24	1,228	1,228	1,161	23,319	28,410,068
랩지노믹스 (084650)	2,625	120	4.79	2,690	2,840	2,560	25,180,042	68,060,859,373
팅크웨어 (084730)	9,120	-20	-.22	9,040	9,270	9,040	15,585	142,744,730
아이티엠반도체 (084850)	11,820	350	3.05	11,470	11,960	11,410	20,711	243,002,640
헬릭스미스 (084990)	2,855	-30	-1.04	2,885	2,970	2,830	73,017	209,960,689
차바이오텍 (085660)	10,840	-70	-.64	10,900	11,170	10,840	146,407	1,616,120,265
뉴프렉스 (085670)	4,560	170	3.87	4,440	4,680	4,440	197,593	913,137,655
알티캐스트 (085810)	634	7	1.12	631	641	627	105,343	66,645,550
네오티스 (085910)	3,170	30	.96	3,145	3,170	3,100	13,522	42,434,120
바이오톡스텍 (086040)	2,910	15	.52	2,860	2,950	2,860	10,032	29,028,090
진바이오텍 (086060)	4,165	135	3.35	4,045	4,210	4,045	449,940	1,866,690,905
유니테스트 (086390)	10,160	-30	-.29	10,250	10,360	10,120	30,902	314,921,120
동국제약 (086450)	17,480	230	1.33	17,540	17,710	17,285	306,318	5,362,034,085
에코프로 (086520)	41,000	-200	-.49	41,150	42,550	41,000	640,834	26,729,650,900
비엠티 (086670)	9,230	10	.11	9,130	9,260	9,130	2,711	24,999,980
선진뷰티사이언스 (086710)	13,490	230	1.73	13,530	13,600	13,280	96,096	1,290,957,350
바이오솔루션 (086820)	34,950	850	2.49	34,400	35,000	34,100	104,520	3,623,864,700
이수앱지스 (086890)	4,985	110	2.26	4,875	5,000	4,875	67,319	333,262,820
메디톡스 (086900)	171,700	4600	2.75	167,200	173,700	167,200	51,860	8,902,213,350
MDS테크 (086960)	1,210	17	1.42	1,196	1,231	1,193	884,760	1,072,177,724
쇼박스 (086980)	3,190	5	.16	3,205	3,205	3,155	65,352	208,659,437
펩트론 (087010)	207,500	7500	3.75	203,500	216,500	200,000	245,234	51,206,196,250
모바일어플라이언스 (087260)	1,915	32	1.7	1,880	1,918	1,880	134,517	256,433,454
픽셀플러스 (087600)	6,950	120	1.76	6,830	6,990	6,780	3,349	22,997,570
동아엘텍 (088130)	3,000	-40	-1.32	3,030	3,055	2,965	21,747	64,933,025
쏘닉스 (088280)	2,350	35	1.51	2,320	2,375	2,315	19,150	45,003,611
이원컴포텍 (088290)	1,305	-35	-2.61	1,355	1,355	1,299	53,653	70,407,100
유라클 (088340)	21,650	-600	-2.7	21,400	23,300	21,150	701,193	15,498,092,650
이녹스 (088390)	7,290	0	0	7,290	7,430	7,240	5,515	40,267,390
에이스테크 (088800)	2,050	30	1.49	2,025	2,095	2,000	37,731	76,824,870
동우팜투테이블 (088910)	2,090	10	.48	2,145	2,195	2,065	332,658	707,515,655
켐트로닉스 (089010)	22,050	650	3.04	21,550	22,300	21,500	85,645	1,884,232,925
테크윙 (089030)	35,400	400	1.14	35,450	35,700	34,500	294,356	10,377,502,850
넥스턴바이오 (089140)	2,620	105	4.17	2,565	2,640	2,525	42,292	109,908,536
케이씨티 (089150)	2,455	-20	-.81	2,500	2,530	2,415	235,378	593,949,454
THE E&M (089230)	900	5	.56	887	919	887	64,725	58,352,502
KT나스미디어 (089600)	14,910	-30	-.2	14,820	15,050	14,820	6,096	91,196,970
제이티 (089790)	4,380	0	0	4,420	4,425	4,340	76,881	336,686,596
유비벨록스 (089850)	6,270	-90	-1.42	6,400	6,500	6,250	335,047	2,113,821,720
코세스 (089890)	6,880	-140	-1.99	7,010	7,130	6,860	58,232	404,683,150
브이엠 (089970)	12,800	-100	-.78	12,830	13,270	12,700	45,266	582,597,505
상아프론테크 (089980)	15,950	-350	-2.15	16,300	16,300	15,950	47,476	763,481,615
아이윈 (090150)	784	-6	-.76	790	807	784	43,649	34,582,085
로보스타 (090360)	25,250	-350	-1.37	25,400	25,900	25,150	69,756	1,777,707,925
덕신이피씨 (090410)	1,607	-24	-1.47	1,629	1,637	1,603	196,315	316,919,019
제이스텍 (090470)	3,860	30	.78	4,140	4,140	3,825	24,693	96,471,590
휴림로봇 (090710)	2,030	5	.25	2,035	2,050	2,010	1,690,383	3,429,734,189
현대이지웰 (090850)	6,340	-60	-.94	6,400	6,420	6,240	114,899	722,376,655
이엠텍 (091120)	10,920	0	0	10,850	11,170	10,850	66,420	732,021,220
S&K폴리텍 (091340)	2,575	-5	-.19	2,580	2,600	2,550	40,767	104,929,734
한울소재과학 (091440)	3,025	-85	-2.73	3,110	3,175	2,995	150,809	465,244,760
상신이디피 (091580)	7,070	120	1.73	6,920	7,210	6,920	35,880	253,642,330
남화토건 (091590)	3,845	-10	-.26	3,855	3,885	3,815	6,187	23,830,550
파트론 (091700)	6,550	-50	-.76	6,580	6,630	6,510	247,693	1,625,151,915
나노캠텍 (091970)	707	-1	-.14	708	718	701	193,949	136,583,600
아미코젠 (092040)	3,000	-50	-1.64	3,000	3,080	2,925	954,318	2,864,548,648
디엔에프 (092070)	10,480	-70	-.66	10,700	10,710	10,410	19,660	206,370,975
이크레더블 (092130)	15,290	50	.33	15,220	15,320	15,220	10,001	152,908,315
서울바이오시스 (092190)	3,245	10	.31	3,235	3,270	3,205	11,017	35,501,697
현우산업 (092300)	2,760	35	1.28	2,740	2,770	2,725	33,513	92,189,378
한라IMS (092460)	9,650	660	7.34	8,930	9,740	8,930	160,327	1,525,435,530
앤씨앤 (092600)	651	10	1.56	642	655	636	75,510	48,935,448
네오팜 (092730)	13,910	-120	-.86	14,070	14,070	13,820	37,140	516,573,780
엑시콘 (092870)	10,750	290	2.77	10,550	10,820	10,480	106,388	1,129,207,880
빅솔론 (093190)	5,330	-20	-.37	5,350	5,440	5,310	3,235	17,469,120
케이아이엔엑스 (093320)	77,700	400	.52	77,600	78,200	76,500	6,716	521,176,650
풍강 (093380)	2,665	-30	-1.11	2,675	2,685	2,635	10,905	28,874,780
매커스 (093520)	12,060	-80	-.66	12,200	12,360	11,940	75,796	923,251,125
케이알엠 (093640)	3,765	55	1.48	3,780	3,780	3,670	17,824	66,563,920
서원인텍 (093920)	5,280	-20	-.38	5,300	5,340	5,280	31,558	167,297,930
동운아나텍 (094170)	19,570	220	1.14	19,350	19,740	19,240	94,199	1,838,446,675
칩스앤미디어 (094360)	16,370	-20	-.12	16,400	16,740	16,370	49,568	817,726,650
갤럭시아머니트리 (094480)	8,340	180	2.21	8,260	8,350	8,170	222,645	1,845,737,320
일진파워 (094820)	10,560	-30	-.28	10,900	10,900	10,470	188,715	2,012,101,990
슈프리마에이치큐 (094840)	7,240	-10	-.14	7,250	7,390	7,190	68,505	497,075,565
참좋은여행 (094850)	5,920	-180	-2.95	6,140	6,150	5,830	80,479	481,276,150
네오리진 (094860)	987	2	.2	985	1,019	985	6,617	6,593,418
푸른기술 (094940)	7,890	-40	-.5	7,900	8,090	7,800	143,198	1,135,661,930
제이엠티 (094970)	2,340	30	1.3	2,310	2,340	2,305	54,119	125,599,741
이엠코리아 (095190)	2,050	-15	-.73	2,065	2,120	2,050	60,606	125,497,165
웨이브일렉트로 (095270)	5,190	100	1.96	5,150	5,190	5,030	17,438	89,040,395
ISC (095340)	50,800	600	1.2	50,100	51,200	50,100	53,588	2,721,192,650
미래나노텍 (095500)	7,380	40	.54	7,340	7,520	7,340	62,513	464,275,135
테스 (095610)	23,100	1000	4.52	22,800	23,450	22,500	150,265	3,472,305,650
네오위즈 (095660)	25,150	200	.8	24,950	25,200	24,850	62,686	1,568,387,400
제넥신 (095700)	4,760	100	2.15	4,770	4,840	4,705	82,773	396,420,643
에스에너지 (095910)	1,810	12	.67	1,793	1,898	1,772	541,352	985,704,264
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,150	70	.5	14,080	14,190	14,080	11,931	168,618,585
와이즈넛 (096250)	12,690	0	0	12,690	12,890	12,630	68,291	869,795,715
대창솔루션 (096350)	380	-4	-1.04	386	386	372	714,864	271,272,374
씨젠 (096530)	31,700	400	1.28	33,000	33,050	31,650	857,010	27,530,478,300
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	717	24	3.46	745	745	689	1,504,520	1,064,032,524
에이루트 (096690)	1,390	-182	-11.58	1,505	1,550	1,367	484,689	690,655,609
엘디티 (096870)	2,705	30	1.12	2,650	2,710	2,610	3,286	8,761,875
에코볼트 (097780)	1,060	-14	-1.3	1,042	1,074	1,027	245,625	256,909,695
윈팩 (097800)	501	-14	-2.72	515	523	496	898,909	456,319,614
효성오앤비 (097870)	6,370	-40	-.62	6,410	6,470	6,370	34,824	222,987,810
한텍 (098070)	31,900	1650	5.45	29,900	32,100	29,900	231,484	7,283,334,900
마이크로컨텍솔 (098120)	16,400	-200	-1.2	16,520	18,600	16,110	933,846	16,261,799,370
고영 (098460)	16,390	-90	-.55	16,480	16,810	16,100	2,098,731	34,433,697,815
에스티오 (098660)	2,250	45	2.04	2,205	2,300	2,185	15,755	35,273,370
아이센스 (099190)	16,600	-70	-.42	16,610	16,890	16,420	45,288	753,421,070
SDN (099220)	1,424	-14	-.97	1,482	1,550	1,424	8,356,078	12,340,945,121
쎄트렉아이 (099320)	53,500	7100	15.3	49,450	53,500	49,100	422,290	21,736,263,900
브레인즈컴퍼니 (099390)	5,700	-20	-.35	5,660	5,750	5,620	15,374	86,994,680
동방선기 (099410)	3,660	330	9.91	3,335	3,675	3,335	450,072	1,605,636,517
바이오플러스 (099430)	7,560	-40	-.53	7,570	7,700	7,420	655,765	4,957,903,020
스맥 (099440)	2,345	5	.21	2,340	2,390	2,320	102,751	242,672,848
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,170	180	1	17,990	18,300	17,990	17,301	314,048,310
인지소프트 (100030)	15,550	150	.97	15,520	15,560	15,260	3,019	46,555,720
뷰웍스 (100120)	23,350	100	.43	23,550	23,550	23,150	5,217	121,632,100
동국S&C (100130)	2,695	-65	-2.36	2,620	2,745	2,610	1,270,720	3,394,844,395
머큐리 (100590)	3,300	65	2.01	3,230	3,335	3,225	22,763	74,761,300
서암기계공업 (100660)	3,550	-20	-.56	3,570	3,605	3,550	18,206	65,114,270
세운메디칼 (100700)	2,410	40	1.69	2,380	2,410	2,360	45,140	107,608,835
미래에셋벤처투자 (100790)	4,895	-5	-.1	4,920	4,920	4,860	59,565	291,230,126
KS인더스트리 (101000)	2,240	-90	-3.86	2,320	2,345	2,240	794,808	1,811,125,525
월덱스 (101160)	18,650	290	1.58	18,420	18,930	18,360	80,969	1,516,781,705
우림피티에스 (101170)	5,300	-150	-2.75	5,400	5,400	5,240	124,159	660,732,360
씨큐브 (101240)	4,325	40	.93	4,300	4,345	4,285	25,328	109,183,315
모베이스 (101330)	3,120	60	1.96	3,085	3,120	3,075	79,835	247,638,210
에코앤드림 (101360)	21,450	0	0	21,450	22,300	21,350	71,197	1,551,755,500
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	387	8	2.11	383	395	381	264,143	102,793,819
에스앤에스텍 (101490)	34,350	-350	-1.01	34,500	34,950	34,050	63,772	2,200,041,225
하이드로리튬 (101670)	1,399	-7	-.5	1,406	1,439	1,396	256,248	361,579,788
한국정밀기계 (101680)	2,360	65	2.83	2,295	2,520	2,210	112,709	267,060,116
위메이드맥스 (101730)	6,000	150	2.56	5,890	6,030	5,870	20,282	121,213,405
인화정공 (101930)	40,650	1650	4.23	39,000	41,200	39,000	24,750	1,004,382,750
우양에이치씨 (101970)	15,190	150	1	15,040	15,800	15,040	47,946	738,786,140
어보브반도체 (102120)	10,290	-210	-2	10,560	10,630	10,250	106,013	1,100,762,580
케이옥션 (102370)	3,640	-5	-.14	3,630	3,665	3,625	67,185	245,037,195
이엔에프테크놀로지 (102710)	29,450	-800	-2.64	30,050	30,550	29,350	84,280	2,514,688,725
코오롱생명과학 (102940)	25,400	-200	-.78	25,650	25,950	24,900	25,982	658,805,750
에스앤더블류 (103230)	3,280	25	.77	3,265	3,340	3,200	42,570	139,343,115
우양 (103840)	2,995	15	.5	2,970	3,000	2,970	43,615	130,280,171
대성파인텍 (104040)	1,050	-32	-2.96	1,104	1,111	1,047	1,316,036	1,409,053,769
NHN벅스 (104200)	2,900	0	0	2,900	2,995	2,880	12,626	36,868,845
디와이피엔에프 (104460)	17,480	-270	-1.52	17,750	18,090	16,910	125,563	2,192,203,675
티케이케미칼 (104480)	1,475	-2	-.14	1,495	1,495	1,468	128,481	189,627,344
코렌텍 (104540)	6,240	-50	-.79	6,370	6,370	6,230	9,919	62,463,085
노랑풍선 (104620)	4,700	15	.32	4,685	4,740	4,655	11,243	52,909,724
원익머트리얼즈 (104830)	20,750	-100	-.48	20,650	21,050	20,450	37,085	767,019,375
케이엔더블유 (105330)	4,005	5	.13	4,015	4,040	3,920	21,246	84,596,776
엣지파운드리 (105550)	3,510	320	10.03	3,030	3,510	3,030	1,610,639	5,486,610,357
디케이락 (105740)	7,520	50	.67	7,470	7,650	7,380	53,824	405,567,975
포스뱅크 (105760)	6,480	0	0	6,480	6,610	6,480	24,410	159,490,325
케이이엠텍 (106080)	2,835	235	9.04	2,600	2,880	2,590	566,469	1,554,490,492
하이텍팜 (106190)	12,340	220	1.82	12,150	12,590	12,050	30,522	372,058,750
파인테크닉스 (106240)	1,002	-32	-3.09	1,035	1,046	1,000	223,731	226,709,987
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,300	190	1.26	15,110	15,410	15,110	13,552	206,490,510
한중엔시에스 (107640)	30,000	-200	-.66	30,700	30,900	29,700	159,982	4,833,041,875
톱텍 (108230)	4,040	-10	-.25	4,050	4,115	4,020	38,929	157,509,577
대양전기공업 (108380)	22,200	750	3.5	21,450	23,250	21,450	236,335	5,340,221,750
로보티즈 (108490)	55,500	-6200	-10.05	61,500	61,500	55,500	1,459,372	83,948,464,250
셀바스AI (108860)	13,640	200	1.49	13,550	13,940	13,490	192,945	2,643,960,970
옵티시스 (109080)	8,860	-130	-1.45	9,080	9,160	8,830	66,422	593,278,530
에스와이 (109610)	3,720	-45	-1.2	3,730	3,760	3,715	188,914	704,083,115
씨싸이트 (109670)	6,990	30	.43	6,950	7,070	6,910	3,783	26,426,070
디에스케이 (109740)	6,500	780	13.64	5,720	6,570	5,720	313,278	1,980,380,940
진매트릭스 (109820)	2,795	245	9.61	2,680	2,990	2,610	2,315,226	6,458,144,889
동일금속 (109860)	7,820	-120	-1.51	7,950	7,960	7,790	712	5,577,630
AP헬스케어 (109960)	317	-3	-.94	320	325	301	818,110	256,356,133
전진바이오팜 (110020)	2,260	55	2.49	2,205	2,265	2,195	22,266	49,552,070
크리스에프앤씨 (110790)	4,500	35	.78	4,425	4,560	4,425	20,075	90,596,940
디아이티 (110990)	12,660	-190	-1.48	12,850	12,930	12,540	75,410	954,686,970
남화산업 (111710)	4,960	0	0	4,960	4,960	4,910	892	4,402,645
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	24,350	500	2.1	23,800	24,900	23,800	73,287	1,798,424,700
와이씨켐 (112290)	24,300	950	4.07	23,950	26,000	23,900	681,264	17,005,267,125
디젠스 (113810)	1,275	10	.79	1,265	1,298	1,241	401,532	510,893,968
강원에너지 (114190)	6,160	-70	-1.12	6,300	6,400	6,160	57,874	362,351,215
그린생명과학 (114450)	2,205	506	29.78	1,772	2,205	1,771	2,694,937	5,839,664,765
폴라리스우노 (114630)	535	10	1.9	525	535	524	74,053	39,161,108
한솔아이원스 (114810)	7,660	90	1.19	7,620	7,660	7,540	88,271	671,204,970
아이패밀리에스씨 (114840)	18,950	820	4.52	18,500	19,070	18,000	134,735	2,512,318,220
휴맥스 (115160)	1,070	15	1.42	1,055	1,076	1,054	32,884	35,131,558
큐리언트 (115180)	11,400	-750	-6.17	12,000	12,150	11,080	312,832	3,607,518,480
인포바인 (115310)	36,700	700	1.94	35,600	36,700	35,250	9,897	358,584,300
우리넷 (115440)	6,700	60	.9	6,670	6,840	6,670	56,320	379,844,070
HLB테라퓨틱스 (115450)	7,210	-10	-.14	7,250	7,330	7,160	132,532	961,864,015
씨유메디칼 (115480)	607	-3	-.49	609	610	602	92,420	55,915,142
케이씨에스 (115500)	10,880	310	2.93	10,750	11,800	10,620	658,724	7,437,031,005
씨엔플러스 (115530)	487	19	4.06	468	523	449	2,637,201	1,269,107,394
스타플렉스 (115570)	2,875	35	1.23	2,840	2,915	2,825	18,279	52,682,050
이미지스 (115610)	1,565	-3	-.19	1,579	1,590	1,561	46,220	72,494,395
알파칩스 (117670)	750	-24	-3.1	778	779	732	28,718	21,926,407
티로보틱스 (117730)	11,940	-150	-1.24	12,120	12,120	11,850	215,736	2,578,770,945
모트렉스 (118990)	9,270	130	1.42	9,280	9,590	9,200	120,220	1,133,337,420
포메탈 (119500)	3,220	-30	-.92	3,310	3,330	3,220	226,180	738,000,631
인터로조 (119610)	17,800	570	3.31	17,160	17,980	17,160	177,630	3,151,315,510
아이텍 (119830)	5,820	20	.34	5,800	5,900	5,750	97,929	570,914,290
지엔씨에너지 (119850)	29,300	-650	-2.17	29,900	29,950	28,650	351,200	10,247,287,775
대정화금 (120240)	13,570	210	1.57	13,320	13,620	13,230	91,811	1,230,856,180
골프존홀딩스 (121440)	5,180	100	1.97	5,080	5,230	5,040	103,525	534,555,590
나노신소재 (121600)	46,700	-900	-1.89	47,950	48,500	46,350	77,070	3,646,058,375
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,150	-12	-1.03	1,189	1,197	1,148	87,804	101,612,449
에스디시스템 (121890)	1,841	-69	-3.61	1,910	1,939	1,836	54,004	100,720,776
제노레이 (122310)	5,850	0	0	5,880	5,910	5,810	13,587	79,512,405
삼기 (122350)	1,153	-5	-.43	1,158	1,160	1,147	12,327	14,226,346
KX (122450)	3,880	35	.91	3,850	3,950	3,830	98,883	383,273,156
예스티 (122640)	14,320	-170	-1.17	14,540	14,600	14,200	26,215	377,213,870
서진오토모티브 (122690)	1,991	1	.05	1,995	1,995	1,980	11,202	22,270,857
와이지엔터테인먼트 (122870)	74,800	800	1.08	74,600	75,000	73,200	99,053	7,363,369,200
와이솔 (122990)	6,390	0	0	6,400	6,430	6,260	72,783	462,118,050
아이윈플러스 (123010)	1,219	-60	-4.69	1,279	1,326	1,205	787,025	988,354,015
엠에스오토텍 (123040)	2,210	15	.68	2,180	2,230	2,180	66,967	147,561,393
제닉 (123330)	28,300	1000	3.66	27,800	29,600	27,300	199,902	5,721,357,425
코리아에프티 (123410)	4,455	55	1.25	4,405	4,465	4,405	89,995	400,009,055
위메이드플레이 (123420)	6,630	40	.61	6,530	6,700	6,530	13,966	92,711,320
이엠넷 (123570)	2,425	-5	-.21	2,430	2,450	2,410	7,999	19,407,675
알톤 (123750)	1,560	26	1.69	1,518	1,586	1,518	8,004	12,443,506
뉴온 (123840)	1,017	-2	-.2	1,045	1,045	1,005	4,105	4,206,344
아나패스 (123860)	19,150	-400	-2.05	19,560	19,600	19,100	29,049	557,660,680
아이티센글로벌 (124500)	10,310	1260	13.92	9,130	10,380	9,090	1,376,714	13,619,356,095
태웅로직스 (124560)	2,875	15	.52	2,870	2,890	2,855	91,626	262,743,439
티씨머티리얼즈 (125020)	5,860	-170	-2.82	6,010	6,180	5,800	4,149,123	24,779,074,980
아모그린텍 (125210)	6,250	-30	-.48	6,280	6,300	6,170	60,278	375,446,585
비나텍 (126340)	27,600	-2700	-8.91	30,350	34,450	27,600	328,742	10,054,941,550
BGF에코머티리얼즈 (126600)	2,860	-45	-1.55	2,910	2,945	2,750	79,094	225,519,010
화신정공 (126640)	1,338	-32	-2.34	1,351	1,382	1,335	266,920	359,633,531
하이비젼시스템 (126700)	14,850	230	1.57	14,800	14,990	14,730	66,991	993,014,120
코칩 (126730)	11,000	-60	-.54	10,940	11,170	10,940	19,255	212,397,940
제이엔케이글로벌 (126880)	3,870	-20	-.51	3,890	4,000	3,860	46,731	183,522,620
제이에스링크 (127120)	9,110	250	2.82	8,930	9,290	8,680	98,040	886,987,240
아시아경제 (127710)	1,210	8	.67	1,203	1,210	1,203	10,288	12,428,025
화인써키트 (127980)	5,900	40	.68	5,820	5,940	5,810	3,346	19,510,850
에코캡 (128540)	1,718	81	4.95	1,638	1,719	1,638	89,424	151,623,951
피제이메탈 (128660)	3,005	-5	-.17	3,005	3,035	2,995	22,772	68,462,165
앱코 (129890)	981	1	.1	974	982	968	56,381	54,936,679
대성하이텍 (129920)	4,805	225	4.91	4,750	4,950	4,490	490,179	2,325,826,082
GH신소재 (130500)	2,730	70	2.63	2,680	2,755	2,655	119,210	321,517,840
나이스디앤비 (130580)	4,940	135	2.81	4,810	4,990	4,800	13,050	63,791,750
티피씨글로벌 (130740)	1,814	-20	-1.09	1,834	1,835	1,810	21,176	38,530,773
옵투스제약 (131030)	6,090	50	.83	6,000	6,170	6,000	42,320	258,130,470
시큐브 (131090)	3,980	-35	-.87	4,015	4,045	3,930	20,842	83,018,049
티엔엔터테인먼트 (131100)	1,394	16	1.16	1,372	1,395	1,367	9,512	13,140,874
딜리 (131180)	962	4	.42	958	962	948	49,384	47,267,532
대한과학 (131220)	5,020	100	2.03	4,930	5,500	4,910	1,175,990	6,111,285,577
티에스이 (131290)	40,100	100	.25	40,550	40,550	39,900	12,679	509,474,300
알서포트 (131370)	3,260	50	1.56	3,230	3,285	3,200	236,356	768,686,921
이브이첨단소재 (131400)	1,374	6	.44	1,387	1,396	1,320	141,261	194,068,475
파인텍 (131760)	816	-12	-1.45	832	850	790	305,322	250,286,143
두산테스나 (131970)	23,200	-50	-.22	23,100	23,550	23,100	71,009	1,653,345,325
메가엠디 (133750)	2,175	-10	-.46	2,160	2,205	2,145	233,153	506,730,347
이퓨쳐 (134060)	4,200	35	.84	4,140	4,355	4,140	3,698	15,632,830
탑코미디어 (134580)	1,877	12	.64	1,879	1,898	1,860	23,517	44,022,173
원일티엔아이 (136150)	30,900	1800	6.19	29,400	34,900	28,600	4,806,228	155,881,079,800
아셈스 (136410)	8,720	70	.81	8,660	8,850	8,660	17,885	156,707,115
하림 (136480)	3,385	15	.45	3,410	3,665	3,330	28,373,636	98,978,168,498
윈스테크넷 (136540)	11,840	80	.68	11,760	11,860	11,650	8,142	96,178,510
나래나노텍 (137080)	3,315	30	.91	3,395	3,395	3,285	5,820	19,243,435
피엔티 (137400)	33,700	-950	-2.74	34,650	35,000	33,500	246,998	8,449,132,150
넥스트아이 (137940)	652	-60	-8.43	678	730	642	11,863,016	8,015,712,451
제이씨케미칼 (137950)	4,015	-35	-.86	4,020	4,055	3,975	39,201	157,459,110
신진에스엠 (138070)	2,370	25	1.07	2,345	2,380	2,330	31,248	73,474,645
오이솔루션 (138080)	9,850	340	3.58	9,750	9,980	9,480	29,284	285,201,330
협진 (138360)	770	-12	-1.53	809	809	765	137,590	107,256,309
나이벡 (138610)	22,200	750	3.5	22,200	22,350	21,600	99,505	2,186,029,675
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,615	10	.38	2,620	2,650	2,585	16,060	41,911,684
서플러스글로벌 (140070)	2,515	5	.2	2,510	2,540	2,505	35,255	88,787,190
메지온 (140410)	38,300	-400	-1.03	38,750	39,200	38,300	54,298	2,098,604,800
카티스 (140430)	2,490	-45	-1.78	2,535	2,610	2,490	79,478	201,698,350
대창스틸 (140520)	2,140	10	.47	2,140	2,140	2,120	9,528	20,328,955
알에스오토메이션 (140670)	15,540	-410	-2.57	15,950	16,100	15,530	170,446	2,677,647,555
파크시스템스 (140860)	232,000	-1000	-.43	236,500	237,000	230,000	15,647	3,666,001,750
비아트론 (141000)	8,270	20	.24	8,330	8,330	8,150	20,174	166,423,640
리가켐바이오 (141080)	109,300	1800	1.67	108,600	109,800	107,200	228,974	24,919,376,650
유니트론텍 (142210)	5,940	50	.85	5,890	5,970	5,820	81,641	480,509,705
녹십자엠에스 (142280)	4,045	135	3.45	3,990	4,100	3,955	954,584	3,985,446,353
모아라이프플러스 (142760)	1,322	4	.3	1,338	1,338	1,318	39,448	52,295,541
아이디스 (143160)	15,900	-140	-.87	16,040	16,100	15,850	6,939	110,444,830
사람인 (143240)	14,840	170	1.16	14,700	14,990	14,680	16,890	249,452,625
영우디에스피 (143540)	595	0	0	595	608	587	11,373	6,776,963
지씨셀 (144510)	19,930	-10	-.05	19,740	20,550	19,740	31,150	624,944,890
뉴파워프라즈마 (144960)	4,965	105	2.16	4,860	5,010	4,845	112,459	557,409,115
휴젤 (145020)	366,000	22000	6.4	349,000	377,000	348,500	85,655	31,277,125,500
노브랜드 (145170)	5,300	100	1.92	5,210	5,350	5,210	13,354	70,680,610
율촌 (146060)	1,401	-8	-.57	1,413	1,420	1,361	104,983	147,340,081
비씨엔씨 (146320)	9,190	-80	-.86	9,270	9,350	9,150	18,582	171,333,290
피엠티 (147760)	2,520	10	.4	2,510	2,585	2,435	19,043	47,342,615
제룡산업 (147830)	6,130	-70	-1.13	6,220	6,230	6,120	72,028	443,604,700
세경하이테크 (148150)	6,780	-20	-.29	6,800	6,920	6,710	207,317	1,410,242,715
알엔투테크놀로지 (148250)	7,290	230	3.26	7,010	7,470	6,550	99,499	705,080,315
비큐AI (148780)	1,396	10	.72	1,411	1,446	1,363	1,731,234	2,438,775,648
에이치와이티씨 (148930)	3,900	5	.13	3,895	3,940	3,860	4,650	18,133,509
아바텍 (149950)	8,420	-120	-1.41	8,530	8,590	8,400	5,426	45,872,315
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,890	-45	-.91	4,940	4,995	4,865	27,751	136,675,620
KG에코솔루션 (151860)	5,410	-60	-1.1	5,430	5,520	5,400	52,175	284,127,065
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,210	10	.14	7,160	7,230	7,110	2,428	17,363,580
우리이앤엘 (153490)	670	-4	-.59	673	678	667	27,274	18,321,207
옵티팜 (153710)	5,170	-10	-.19	5,120	5,180	5,110	4,179	21,543,860
아시아종묘 (154030)	2,300	0	0	2,300	2,345	2,220	70,638	162,241,829
다산솔루에타 (154040)	1,144	-5	-.44	1,149	1,171	1,121	48,617	55,753,139
와이엠씨 (155650)	3,435	10	.29	3,425	3,445	3,400	6,669	22,751,595
엘앤케이바이오 (156100)	6,020	40	.67	5,990	6,110	5,980	18,428	111,221,255
아톤 (158430)	5,570	-80	-1.42	5,670	5,880	5,560	541,865	3,097,500,460
아스플로 (159010)	4,585	-35	-.76	4,645	4,730	4,520	28,359	129,985,592
제로투세븐 (159580)	5,010	-30	-.6	5,000	5,140	4,995	159,062	804,171,955
에코글로우 (159910)	923	8	.87	947	947	900	74,984	68,373,556
하이젠알앤엠 (160190)	36,900	400	1.1	37,200	37,750	36,650	115,167	4,291,685,875
NEW (160550)	2,260	55	2.49	2,240	2,265	2,160	149,109	332,560,837
싸이맥스 (160980)	11,540	20	.17	11,580	11,580	11,350	30,589	350,752,740
필옵틱스 (161580)	32,350	1700	5.55	30,800	32,800	30,650	539,158	17,353,045,350
신스틸 (162300)	2,335	50	2.19	2,300	2,345	2,300	58,037	134,669,291
에어레인 (163280)	19,890	240	1.22	19,650	19,990	19,110	224,812	4,438,091,825
핑거 (163730)	11,360	60	.53	11,390	11,510	11,250	100,093	1,142,442,255
하나머티리얼즈 (166090)	25,900	-3450	-11.75	28,750	29,100	25,500	728,325	19,171,657,150
코아스템켐온 (166480)	3,100	15	.49	3,095	3,180	3,090	45,046	140,842,705
내츄럴엔도텍 (168330)	2,490	55	2.26	2,495	2,515	2,360	95,190	233,228,974
펨트론 (168360)	9,420	-120	-1.26	9,550	9,550	9,370	72,941	690,594,270
엠브레인 (169330)	2,300	5	.22	2,290	2,300	2,265	2,220	5,075,000
현대공업 (170030)	5,730	0	0	5,690	5,790	5,690	55,154	316,110,955
파이오링크 (170790)	7,310	90	1.25	7,260	7,500	7,250	29,404	214,393,590
엘티씨 (170920)	9,830	110	1.13	9,620	9,970	9,620	45,905	452,920,405
램테크놀러지 (171010)	3,910	55	1.43	3,855	3,980	3,855	59,649	234,456,616
선익시스템 (171090)	37,900	1300	3.55	36,600	38,250	36,400	33,355	1,250,488,125
라이온켐텍 (171120)	2,320	20	.87	2,295	2,320	2,290	20,015	46,090,560
에이엘티 (172670)	7,900	60	.77	7,840	8,300	7,755	62,791	507,416,290
오파스넷 (173130)	6,690	-30	-.45	6,720	6,850	6,680	99,902	673,064,685
에프엔씨엔터 (173940)	3,730	-5	-.13	3,735	3,740	3,665	9,728	36,231,290
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,730	130	1.12	11,600	12,310	11,600	225,227	2,700,413,520
휴먼테크놀로지 (175140)	4,910	65	1.34	4,950	4,990	4,845	66,936	330,855,075
아이큐어 (175250)	1,852	9	.49	1,843	1,879	1,815	34,705	63,866,181
듀켐바이오 (176750)	10,070	100	1	10,110	10,360	9,710	168,408	1,682,267,320
베셀 (177350)	1,012	1	.1	1,012	1,036	1,011	72,273	73,611,467
파버나인 (177830)	3,025	20	.67	3,005	3,025	2,975	10,908	32,637,165
쓰리에이로직스 (177900)	7,210	30	.42	7,200	7,280	7,140	74,054	533,401,100
서진시스템 (178320)	24,100	-100	-.41	24,400	24,400	23,750	325,311	7,830,938,225
일월지엠엘 (178780)	2,875	30	1.05	2,850	2,920	2,850	19,846	57,299,685
엠아이텍 (179290)	8,370	-50	-.59	8,470	8,470	8,290	79,854	667,540,405
애드바이오텍 (179530)	1,914	58	3.13	1,856	1,935	1,850	147,624	280,826,563
유티아이 (179900)	19,670	-430	-2.14	20,100	20,200	19,660	55,844	1,111,454,780
DXVX (180400)	2,220	50	2.3	2,170	2,340	2,150	564,930	1,273,279,403
큐브엔터 (182360)	16,790	-1100	-6.15	17,920	18,010	16,760	160,871	2,755,467,195
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	55,800	100	.18	57,000	57,000	54,200	78,339	4,357,119,150
엔지켐생명과학 (183490)	1,162	0	0	1,188	1,192	1,150	663,776	775,294,683
SGA솔루션즈 (184230)	458	-5	-1.08	479	479	445	84,813	38,770,348
아이진 (185490)	3,360	110	3.38	3,250	3,650	3,200	597,741	2,069,842,236
그린플러스 (186230)	7,790	-90	-1.14	7,850	7,900	7,710	32,198	249,781,155
디티앤씨 (187220)	2,890	90	3.21	2,820	2,910	2,800	35,097	100,699,862
신화콘텍 (187270)	3,550	25	.71	3,525	3,565	3,525	59,320	209,863,020
HLB제넥스 (187420)	3,470	40	1.17	3,445	3,600	3,445	25,552	90,063,505
현대ADM (187660)	1,498	-27	-1.77	1,510	1,540	1,496	198,411	299,384,427
나노 (187790)	1,023	-102	-9.07	1,125	1,125	963	2,572,131	2,685,642,645
디바이스 (187870)	10,750	210	1.99	10,540	10,900	10,540	1,627	17,455,760
바이오포트 (188040)	15,100	660	4.57	14,400	15,410	13,670	397,378	5,907,693,730
세니젠 (188260)	2,510	55	2.24	2,575	2,595	2,465	67,850	170,439,717
인텔리안테크 (189300)	40,800	2650	6.95	39,600	41,550	39,200	183,606	7,446,106,175
씨이랩 (189330)	6,680	-70	-1.04	6,750	6,880	6,600	26,915	180,538,380
포시에스 (189690)	2,200	20	.92	2,180	2,215	2,170	8,927	19,514,740
서전기전 (189860)	4,060	40	1	4,100	4,125	4,020	23,764	96,506,380
흥국에프엔비 (189980)	1,934	11	.57	1,913	1,947	1,913	67,110	129,898,303
나무가 (190510)	13,300	60	.45	13,330	13,370	13,200	11,433	152,328,500
코리아에셋투자증권 (190650)	6,500	90	1.4	6,450	6,590	6,410	24,508	158,665,030
육일씨엔에쓰 (191410)	2,600	-15	-.57	2,595	2,780	2,595	155,072	415,794,848
테고사이언스 (191420)	17,600	250	1.44	17,350	17,600	17,110	6,020	104,346,550
케이사인 (192250)	8,800	-10	-.11	8,820	8,950	8,770	5,305	46,720,860
윈하이텍 (192390)	2,970	-20	-.67	2,995	3,005	2,965	13,708	40,829,590
오늘이엔엠 (192410)	1,115	46	4.3	1,090	1,128	1,048	107,901	117,604,944
슈피겐코리아 (192440)	24,750	-400	-1.59	25,300	25,650	24,750	4,322	107,784,100
링크드 (193250)	520	5	.97	515	554	495	602,805	316,597,916
데브시스터즈 (194480)	37,900	400	1.07	37,950	39,200	37,400	71,774	2,763,072,800
노바렉스 (194700)	15,750	300	1.94	15,450	15,880	15,450	144,093	2,270,681,980
마니커에프앤지 (195500)	3,490	-15	-.43	3,515	3,745	3,420	1,951,167	6,971,908,469
HK이노엔 (195940)	41,350	1400	3.5	39,950	41,350	39,950	157,293	6,453,348,300
에이비프로바이오 (195990)	296	-1	-.34	298	306	296	1,063,564	318,892,572
알테오젠 (196170)	326,000	8500	2.68	322,000	331,000	321,000	272,740	89,076,612,250
HLB펩 (196300)	9,060	-230	-2.48	9,470	9,510	8,960	23,575	216,665,055
코아시아씨엠 (196450)	668	0	0	663	670	650	28,445	18,903,493
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,381	4	.29	1,377	1,411	1,377	62,708	87,342,824
디지캡 (197140)	2,380	-20	-.83	2,400	2,400	2,370	6,257	14,949,245
엔피디 (198080)	2,450	70	2.94	2,390	2,465	2,390	146,020	353,235,460
강동씨앤엘 (198440)	1,155	-19	-1.62	1,210	1,210	1,136	52,134	60,903,865
한주라이트메탈 (198940)	823	4	.49	819	837	812	55,125	45,584,390
케이엔알시스템 (199430)	7,020	-90	-1.27	7,110	7,220	7,010	29,493	208,695,455
뱅크웨어글로벌 (199480)	4,185	-20	-.48	4,170	4,240	4,170	38,807	163,205,062
레이저옵텍 (199550)	8,270	-120	-1.43	8,390	8,520	8,210	90,559	755,771,400
바이오인프라 (199730)	5,700	10	.18	5,690	5,950	5,690	17,108	98,855,770
툴젠 (199800)	30,700	200	.66	30,600	32,250	30,600	12,680	396,816,450
제일일렉트릭 (199820)	9,200	0	0	9,250	9,300	9,120	127,156	1,169,436,025
콜마비앤에이치 (200130)	14,030	-120	-.85	13,900	14,190	13,900	95,336	1,339,457,450
텔콘RF제약 (200230)	4,075	80	2	3,925	4,195	3,925	10,694	43,322,645
아티스트스튜디오 (200350)	18,900	340	1.83	18,560	18,930	18,390	60,322	1,128,431,950
에이팩트 (200470)	2,170	-5	-.23	2,180	2,200	2,140	52,314	113,310,820
휴메딕스 (200670)	51,200	5700	12.53	46,400	52,000	46,200	531,829	26,507,151,425
에이디테크놀로지 (200710)	14,550	70	.48	14,620	14,820	14,190	52,863	768,973,685
비씨월드제약 (200780)	4,625	-90	-1.91	4,715	4,715	4,600	10,485	48,551,981
미투온 (201490)	1,785	-4	-.22	1,769	1,801	1,769	48,246	86,215,854
에이비온 (203400)	5,790	-10	-.17	5,890	5,940	5,780	72,838	424,917,250
유니온바이오메트릭스 (203450)	2,990	-35	-1.16	3,025	3,025	2,970	29,502	88,073,000
드림시큐리티 (203650)	3,545	35	1	3,505	3,650	3,505	317,711	1,133,602,708
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,585	40	1.57	2,560	2,585	2,545	11,729	30,120,955
제이앤티씨 (204270)	16,700	1130	7.26	16,270	16,970	16,180	438,638	7,286,382,790
티쓰리 (204610)	1,900	169	9.76	1,770	1,920	1,760	2,018,181	3,785,100,399
글로벌텍스프리 (204620)	5,540	-50	-.89	5,630	5,820	5,500	1,703,744	9,664,187,345
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,301	16	1.25	1,277	1,320	1,272	198,867	258,993,844
엑셈 (205100)	2,055	0	0	2,055	2,095	2,040	242,763	502,887,502
휴마시스 (205470)	1,500	30	2.04	1,544	1,610	1,494	12,740,518	19,696,254,391
넥써쓰 (205500)	2,265	-10	-.44	2,240	2,360	2,240	148,868	339,407,215
베노티앤알 (206400)	2,135	-25	-1.16	2,175	2,210	2,075	251,652	536,772,225
덱스터 (206560)	7,020	70	1.01	6,930	7,090	6,930	44,300	310,358,530
바디텍메드 (206640)	16,400	490	3.08	16,100	16,410	16,010	93,509	1,519,249,710
유바이오로직스 (206650)	13,110	320	2.5	12,920	13,250	12,910	278,631	3,649,511,975
미스터블루 (207760)	1,342	-24	-1.76	1,359	1,377	1,340	768,838	1,041,916,769
정다운 (208140)	2,635	40	1.54	2,595	2,670	2,590	238,425	628,523,622
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,640	40	1.54	2,580	2,660	2,580	13,040	34,155,455
셀바스헬스케어 (208370)	4,720	10	.21	4,715	4,800	4,625	120,431	571,445,875
썸에이지 (208640)	269	-2	-.74	271	276	268	251,933	67,914,258
포톤 (208710)	2,445	-130	-5.05	2,445	2,735	2,420	1,013,740	2,584,973,241
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,840	240	3.16	8,010	8,150	7,780	159,249	1,267,516,795
캔버스엔 (210120)	4,470	-1030	-18.73	5,610	5,650	4,210	1,597,394	7,519,099,693
인카금융서비스 (211050)	8,890	-140	-1.55	9,050	9,100	8,780	225,860	1,997,173,740
AP위성 (211270)	13,070	1250	10.58	14,190	14,260	12,900	1,911,424	25,929,305,805
네오오토 (212560)	8,300	-40	-.48	8,340	8,440	8,290	23,174	193,417,640
아이에스티이 (212710)	9,480	250	2.71	9,270	9,530	9,270	90,408	847,751,270
덕산네오룩스 (213420)	38,400	6400	20	32,450	39,250	31,950	1,443,029	53,393,338,800
클래시스 (214150)	59,300	1200	2.07	59,200	59,900	58,800	295,873	17,575,086,500
헥토이노베이션 (214180)	12,880	10	.08	12,850	12,910	12,790	37,258	479,023,905
라파스 (214260)	16,700	-480	-2.79	17,330	17,710	16,610	46,706	794,735,030
FSN (214270)	1,698	-12	-.7	1,712	1,725	1,680	37,094	62,760,770
케어젠 (214370)	33,950	-50	-.15	34,050	34,550	33,500	86,142	2,928,518,750
아이쓰리시스템 (214430)	73,000	1900	2.67	71,400	73,700	71,100	37,309	2,706,188,850
파마리서치 (214450)	439,500	-500	-.11	449,500	449,500	435,000	55,044	24,316,785,250
더바이오메드 (214610)	6,520	1500	29.88	5,250	6,520	5,090	1,370,067	8,324,212,125
디알텍 (214680)	1,858	-23	-1.22	1,881	1,898	1,858	367,909	686,939,183
골프존 (215000)	65,700	1000	1.55	64,700	66,100	64,700	7,120	468,296,900
솔디펜스 (215090)	890	24	2.77	875	948	837	2,358,388	2,134,661,014
로보로보 (215100)	4,695	5	.11	4,690	5,100	4,600	989,838	4,779,852,699
메가스터디교육 (215200)	53,000	1400	2.71	51,600	53,300	51,600	27,747	1,457,586,000
우리산업 (215360)	9,570	20	.21	9,610	9,650	9,510	12,023	115,366,230
우정바이오 (215380)	1,590	73	4.81	1,572	1,608	1,536	153,139	239,246,188
토박스코리아 (215480)	2,460	15	.61	2,460	2,525	2,435	31,145	76,553,940
신라젠 (215600)	3,185	45	1.43	3,235	3,340	3,175	825,347	2,674,833,289
이노인스트루먼트 (215790)	443	-3	-.67	448	457	443	82,297	36,827,678
인크로스 (216050)	7,170	50	.7	7,170	7,370	7,100	34,654	247,409,050
제테마 (216080)	7,230	220	3.14	7,010	7,270	7,010	83,048	597,437,640
제너셈 (217190)	6,800	-20	-.29	6,860	6,880	6,710	109,968	747,231,310
넵튠 (217270)	6,730	270	4.18	6,410	6,770	6,400	140,129	932,071,570
싸이토젠 (217330)	4,265	-55	-1.27	4,380	4,585	4,175	135,819	590,135,460
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,713	11	.65	1,720	1,725	1,702	19,886	34,072,171
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,981	9	.46	1,972	1,987	1,965	141,808	280,006,860
원익피앤이 (217820)	2,665	-55	-2.02	2,720	2,770	2,640	218,589	593,643,779
미래생명자원 (218150)	3,685	100	2.79	3,595	3,690	3,595	80,782	295,131,128
RFHIC (218410)	16,150	600	3.86	15,700	16,350	15,560	68,989	1,110,629,415
타이거일렉 (219130)	13,470	-530	-3.79	14,000	14,040	13,160	165,391	2,234,849,330
링크제니시스 (219420)	5,150	0	0	5,160	5,260	5,140	21,220	110,002,480
디와이디 (219550)	602	-13	-2.11	629	629	599	349,735	211,600,582
한국비티비 (219750)	1,950	409	26.54	1,536	2,000	1,530	6,096,018	11,755,798,874
퓨쳐켐 (220100)	17,150	-80	-.46	17,220	17,460	16,900	165,280	2,827,240,740
핸디소프트 (220180)	2,425	-45	-1.82	2,550	2,550	2,425	18,282	44,958,520
켐트로스 (220260)	4,360	40	.93	4,320	4,395	4,320	49,546	215,915,555
유투바이오 (221800)	3,295	115	3.62	3,275	3,370	3,235	306,455	1,013,380,312
하이즈항공 (221840)	1,718	31	1.84	1,701	1,719	1,660	8,373	14,199,752
케이디켐 (221980)	11,380	-20	-.18	11,440	11,440	11,250	494	5,581,700
코스맥스엔비티 (222040)	4,680	300	6.85	4,380	4,690	4,330	156,487	719,615,149
씨아이에스 (222080)	7,000	60	.86	6,930	7,100	6,930	196,566	1,384,224,355
팬젠 (222110)	6,020	50	.84	5,970	6,210	5,940	21,600	130,357,160
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	858	-2	-.23	861	886	853	17,272	14,818,930
심텍 (222800)	18,110	1260	7.48	17,050	18,540	16,940	868,346	15,642,374,415
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,435	-10	-.29	3,470	3,600	3,400	114,185	397,491,736
드림씨아이에스 (223250)	3,045	45	1.5	2,970	3,075	2,970	115,108	350,213,677
딥마인드 (223310)	2,830	-340	-10.73	3,160	3,160	2,790	541,649	1,554,135,737
더코디 (224060)	3,260	-90	-2.69	3,340	3,380	3,250	6,239	20,545,020
에이텍모빌리티 (224110)	13,350	100	.75	13,250	13,500	12,970	47,390	626,643,540
LK삼양 (225190)	2,620	20	.77	2,785	2,795	2,590	4,631,766	12,450,314,816
제놀루션 (225220)	2,320	55	2.43	2,345	2,345	2,255	67,957	155,933,150
케이엠제약 (225430)	627	33	5.56	594	627	587	50,061	29,819,599
보광산업 (225530)	3,890	-30	-.77	3,940	3,950	3,850	30,295	117,886,155
넥슨게임즈 (225570)	12,650	0	0	12,500	12,800	12,500	76,209	967,243,540
패션플랫폼 (225590)	898	12	1.35	886	903	886	70,502	63,074,911
신테카바이오 (226330)	7,830	380	5.1	7,600	7,880	7,600	219,601	1,705,593,205
본느 (226340)	984	4	.41	982	987	976	100,095	98,349,039
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,770	0	0	6,790	6,800	6,670	90,654	609,977,575
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	12,390	660	5.63	11,850	12,400	11,500	508,454	6,128,298,705
올릭스 (226950)	48,100	2250	4.91	45,500	48,650	45,350	362,058	17,105,949,750
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,000	-1	-.1	992	1,001	989	13,661	13,594,863
엔투텍 (227950)	384	3	.79	381	390	380	107,592	41,179,546
동양파일 (228340)	1,809	0	0	1,813	1,839	1,788	12,218	22,232,972
레이 (228670)	8,750	440	5.29	8,220	8,870	8,220	97,810	843,920,870
지노믹트리 (228760)	13,110	70	.54	13,120	13,230	12,960	90,499	1,181,723,060
레이언스 (228850)	6,790	100	1.49	6,760	6,870	6,590	6,201	41,929,060
젠큐릭스 (229000)	1,625	-15	-.91	1,642	1,715	1,625	23,189	38,264,651
에치에프알 (230240)	20,350	970	5.01	19,050	20,400	19,050	131,646	2,606,977,445
에코마케팅 (230360)	8,250	80	.98	8,180	8,290	8,160	27,846	229,197,420
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,760	0	0	9,770	9,840	9,690	305,924	2,985,929,245
라온테크 (232680)	8,140	-10	-.12	8,180	8,300	8,080	71,004	578,367,880
아이티센피엔에스 (232830)	2,080	0	0	2,080	2,140	1,966	52,342	108,192,159
폴라리스세원 (234100)	1,045	8	.77	1,037	1,059	1,037	49,556	51,613,071
에스트래픽 (234300)	3,975	-55	-1.36	3,990	4,015	3,935	80,420	319,416,945
헥토파이낸셜 (234340)	13,320	-140	-1.04	13,480	13,570	13,290	7,384	98,828,870
녹십자웰빙 (234690)	9,140	140	1.56	9,050	9,390	8,980	111,082	1,024,826,730
자이글 (234920)	3,780	0	0	3,780	3,840	3,740	61,114	232,021,660
메드팩토 (235980)	3,400	-25	-.73	3,425	3,590	3,365	87,645	304,771,535
슈프리마 (236200)	35,900	250	.7	35,350	36,100	35,150	41,122	1,467,243,550
엔비티 (236810)	2,995	0	0	2,985	3,020	2,985	14,727	44,168,784
에스티팜 (237690)	75,700	1800	2.44	74,900	76,400	74,200	59,396	4,486,299,000
피앤씨테크 (237750)	4,200	35	.84	4,180	4,230	4,125	13,021	54,485,095
플레이디 (237820)	5,350	70	1.33	5,280	5,400	5,280	24,007	128,565,970
클리오 (237880)	15,950	210	1.33	15,750	16,010	15,640	131,378	2,082,120,500
앤디포스 (238090)	2,160	55	2.61	2,105	2,190	2,070	119,861	255,534,919
얼라인드 (238120)	3,210	60	1.9	3,155	3,220	3,155	25,616	81,555,835
비피도 (238200)	3,455	65	1.92	3,400	3,500	3,355	29,062	100,020,180
힘스 (238490)	3,455	55	1.62	3,420	3,455	3,405	7,683	26,423,420
이스트에이드 (239340)	2,310	180	8.45	2,150	2,615	2,110	11,547,113	28,502,663,457
에이치엘사이언스 (239610)	12,340	90	.73	12,300	12,420	12,230	2,391	29,478,210
피엔에이치테크 (239890)	5,730	180	3.24	5,580	5,800	5,580	19,309	109,975,180
동방메디컬 (240550)	11,550	260	2.3	11,230	11,790	11,100	1,573,723	18,221,675,475
유진테크놀로지 (240600)	4,205	-5	-.12	4,195	4,240	4,100	16,499	68,640,926
원익IPS (240810)	22,000	-150	-.68	22,150	22,350	21,900	175,589	3,868,850,000
DSC인베스트먼트 (241520)	6,430	130	2.06	6,340	6,490	6,330	602,178	3,859,983,055
유니테크노 (241690)	2,970	0	0	2,945	2,985	2,940	22,282	65,838,605
코스메카코리아 (241710)	44,550	2350	5.57	42,600	44,900	42,100	152,327	6,678,139,450
메카로 (241770)	12,600	-110	-.87	12,710	12,940	12,330	17,336	217,018,260
티이엠씨씨엔에스 (241790)	5,920	30	.51	5,950	5,980	5,870	39,931	235,791,680
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,420	-550	-5.01	11,190	11,350	10,050	333,590	3,541,396,835
나무기술 (242040)	1,780	-25	-1.39	1,787	1,824	1,750	501,041	890,784,943
휴온스 (243070)	29,000	1000	3.57	28,300	29,300	27,750	50,053	1,440,788,150
신흥에스이씨 (243840)	3,960	-5	-.13	3,965	4,020	3,945	63,611	253,237,750
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	2,250	-150	-6.25	2,445	2,575	2,205	1,511,489	3,532,492,137
TS인베스트먼트 (246690)	1,650	-9	-.54	1,660	1,677	1,646	296,815	493,964,989
티앤알바이오팹 (246710)	4,930	-290	-5.56	5,150	5,170	4,910	92,480	462,466,779
아스타 (246720)	4,450	0	0	4,520	4,520	4,420	7,817	34,736,160
SCL사이언스 (246960)	8,110	30	.37	8,290	8,290	8,010	4,229	34,236,940
에코프로비엠 (247540)	87,900	-400	-.45	88,200	91,000	87,700	292,327	26,077,850,450
나노씨엠에스 (247660)	5,640	20	.36	5,690	5,800	5,470	30,055	167,277,990
보라티알 (250000)	10,360	-20	-.19	10,380	10,400	10,260	15,840	163,606,020
모비스 (250060)	2,430	25	1.04	2,445	2,465	2,375	78,106	189,345,965
예선테크 (250930)	501	-7	-1.38	508	511	489	92,699	46,304,977
바이오에프디엔씨 (251120)	15,880	580	3.79	15,300	15,900	15,130	59,567	936,482,410
와이엠티 (251370)	9,480	-90	-.94	9,560	9,610	9,440	9,561	90,689,620
브이원텍 (251630)	4,295	70	1.66	4,190	4,320	4,190	13,925	59,377,465
펌텍코리아 (251970)	58,000	100	.17	58,300	59,400	57,300	53,085	3,089,222,500
세화피앤씨 (252500)	820	19	2.37	797	820	797	64,136	51,592,187
샘씨엔에스 (252990)	4,645	-55	-1.17	4,730	4,760	4,640	69,872	328,338,105
스튜디오드래곤 (253450)	43,700	150	.34	43,450	43,950	43,100	62,996	2,748,553,025
네오셈 (253590)	9,550	-80	-.83	9,680	9,690	9,530	134,525	1,291,351,850
수젠텍 (253840)	7,790	540	7.45	8,300	8,680	7,520	12,475,839	101,520,816,845
자비스 (254120)	1,620	-6	-.37	1,626	1,646	1,608	64,200	103,857,558
미래반도체 (254490)	14,320	0	0	14,330	14,550	14,210	46,541	668,513,500
SG (255220)	2,470	-100	-3.89	2,480	2,495	2,445	569,942	1,408,787,691
야스 (255440)	7,000	80	1.16	6,920	7,090	6,870	19,356	135,919,105
한독크린텍 (256150)	6,090	50	.83	6,090	6,150	6,000	5,993	36,407,200
포인트엔지니어링 (256630)	1,186	14	1.19	1,174	1,200	1,155	33,044	38,639,009
한국비엔씨 (256840)	4,385	210	5.03	4,190	4,395	4,190	534,613	2,321,558,194
킵스파마 (256940)	17,230	600	3.61	16,400	17,920	16,120	1,256,690	21,296,524,215
피엔티엠에스 (257370)	2,800	55	2	2,745	2,805	2,700	29,101	80,618,085
실리콘투 (257720)	39,800	-1400	-3.4	41,300	41,400	39,550	1,267,460	51,021,353,825
케일럼 (258610)	1,738	18	1.05	1,720	1,784	1,720	76,431	133,208,262
소프트캠프 (258790)	1,157	6	.52	1,201	1,221	1,146	117,092	136,398,905
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,730	-100	-1.28	7,750	7,940	7,730	33,990	265,670,195
알리코제약 (260660)	4,220	160	3.94	4,110	4,240	4,110	126,610	532,098,708
씨티케이 (260930)	4,410	25	.57	4,370	4,430	4,350	33,031	145,177,182
에스앤디 (260970)	91,400	-1000	-1.08	92,400	92,600	89,800	43,586	3,985,615,900
덴티스 (261200)	6,840	0	0	6,930	7,100	6,740	201,777	1,400,437,825
차백신연구소 (261780)	3,150	75	2.44	3,125	3,340	3,120	180,012	576,777,062
에이프로 (262260)	6,020	60	1.01	5,960	6,080	5,860	64,947	390,368,195
아이퀘스트 (262840)	2,280	-5	-.22	2,275	2,340	2,260	103,949	237,417,115
디케이앤디 (263020)	2,915	25	.87	2,895	2,950	2,895	23,045	67,021,075
유틸렉스 (263050)	1,213	4	.33	1,200	1,235	1,200	103,586	125,843,591
덕우전자 (263600)	4,575	35	.77	4,505	4,600	4,505	9,302	42,656,365
디알젬 (263690)	5,220	-30	-.57	5,280	5,280	5,210	7,807	40,876,655
케어랩스 (263700)	3,130	35	1.13	3,055	3,220	3,050	79,931	252,645,088
디앤씨미디어 (263720)	15,740	-180	-1.13	15,810	16,010	15,610	30,528	481,256,130
펄어비스 (263750)	36,900	650	1.79	36,500	37,400	36,300	111,648	4,122,425,825
유에스티 (263770)	2,005	-15	-.74	2,035	2,035	1,999	6,047	12,120,871
데이타솔루션 (263800)	4,730	0	0	4,735	4,820	4,680	100,021	476,020,064
상신전자 (263810)	2,975	-20	-.67	3,000	3,005	2,965	11,169	33,364,885
지니언스 (263860)	18,610	340	1.86	18,450	18,700	18,200	35,275	652,362,570
휴엠앤씨 (263920)	968	15	1.57	953	968	947	38,676	36,812,802
유비쿼스 (264450)	7,380	30	.41	7,310	7,410	7,300	12,672	93,215,315
씨앤지하이테크 (264660)	12,890	50	.39	12,700	13,190	12,700	39,242	508,061,895
이랜시스 (264850)	4,855	-50	-1.02	4,920	4,930	4,840	123,261	601,355,312
AP시스템 (265520)	16,390	220	1.36	16,330	16,430	16,170	49,436	805,702,110
영화테크 (265560)	7,910	170	2.2	7,710	7,910	7,710	17,761	139,155,190
엔에프씨 (265740)	7,470	20	.27	7,450	7,760	7,220	110,052	823,779,450
나인테크 (267320)	2,945	-105	-3.44	3,050	3,085	2,925	2,059,953	6,167,980,012
배럴 (267790)	4,380	10	.23	4,410	4,410	4,365	4,942	21,625,635
매일유업 (267980)	35,700	-700	-1.92	36,350	37,500	35,700	7,286	264,543,425
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,152	-26	-2.21	1,178	1,195	1,152	438,126	512,357,506
에브리봇 (270660)	17,130	-610	-3.44	17,460	17,460	17,090	245,481	4,230,203,775
뉴트리 (270870)	5,320	140	2.7	5,430	5,500	5,270	10,496	55,966,855
팸텍 (271830)	1,695	11	.65	1,668	1,710	1,628	155,250	260,981,971
케이엔제이 (272110)	17,130	-590	-3.33	17,700	17,910	17,010	60,859	1,053,888,465
이녹스첨단소재 (272290)	23,350	450	1.97	22,850	23,650	22,750	82,753	1,932,173,550
와이즈버즈 (273060)	1,020	7	.69	1,013	1,020	1,005	291,049	294,256,916
와이엠텍 (273640)	10,440	90	.87	10,270	10,440	10,260	10,933	113,101,860
켄코아에어로스페이스 (274090)	13,270	780	6.24	13,650	14,140	13,090	1,013,465	13,731,878,505
이노시뮬레이션 (274400)	4,615	-20	-.43	4,955	4,960	4,510	83,336	396,138,754
에스에스알 (275630)	3,110	-40	-1.27	3,220	3,220	3,100	3,950	12,359,825
스코넥 (276040)	4,550	0	0	4,600	4,790	4,450	155,060	711,110,796
한울앤제주 (276730)	2,230	-30	-1.33	2,260	2,310	2,195	33,651	75,290,419
린드먼아시아 (277070)	4,905	0	0	5,070	5,070	4,835	11,794	57,852,800
인산가 (277410)	1,221	-15	-1.21	1,236	1,250	1,221	90,799	111,663,190
레인보우로보틱스 (277810)	270,500	-500	-.18	273,500	274,500	268,500	126,255	34,199,597,250
티에스아이 (277880)	5,150	10	.19	5,190	5,240	5,140	27,102	140,522,235
천보 (278280)	33,150	-150	-.45	33,050	34,300	33,050	12,864	432,946,075
HLB바이오스텝 (278650)	1,552	1	.06	1,540	1,575	1,530	70,427	109,527,329
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,730	760	6.35	12,000	12,840	12,000	375,960	4,720,641,145
금양그린파워 (282720)	10,940	-420	-3.7	11,070	11,330	10,930	124,594	1,380,526,660
코윈테크 (282880)	11,870	-110	-.92	12,030	12,140	11,860	18,872	225,665,540
카이노스메드 (284620)	1,181	-20	-1.67	1,201	1,201	1,143	45,478	53,123,182
노바텍 (285490)	17,020	-70	-.41	17,090	17,215	16,890	31,603	537,768,955
진영 (285800)	2,230	10	.45	2,220	2,290	2,180	43,464	96,053,065
나노실리칸첨단소재 (286750)	2,660	115	4.52	2,545	2,690	2,485	264,301	687,964,722
브릿지바이오테라퓨틱스 (288330)	740	-30	-3.9	770	788	736	2,587,623	1,964,774,490
에스퓨얼셀 (288620)	11,090	10	.09	11,020	11,420	10,810	51,675	579,669,250
모아데이타 (288980)	1,202	-8	-.66	1,210	1,215	1,195	105,818	127,123,300
아이스크림에듀 (289010)	2,135	25	1.18	2,090	2,160	2,090	364,029	776,266,665
SV인베스트먼트 (289080)	1,529	5	.33	1,550	1,550	1,520	110,667	169,654,414
자이언트스텝 (289220)	6,820	30	.44	6,840	7,500	6,800	331,326	2,360,188,440
웨이비스 (289930)	9,080	20	.22	9,370	9,370	8,700	283,494	2,563,222,575
트윔 (290090)	7,770	240	3.19	7,530	8,000	7,450	4,074	31,262,920
DH오토리드 (290120)	2,645	30	1.15	2,610	2,650	2,585	3,538	9,285,464
휴네시온 (290270)	3,505	0	0	3,535	3,555	3,495	8,112	28,490,780
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,892	12	.64	1,880	1,893	1,860	12,392	23,272,705
디케이티 (290550)	6,710	40	.6	6,610	6,750	6,610	23,293	155,931,690
신시웨이 (290560)	6,860	210	3.16	6,710	6,990	6,610	13,060	87,310,880
엘앤씨바이오 (290650)	29,150	4300	17.3	25,050	29,450	25,050	1,064,294	29,413,880,025
네오펙트 (290660)	870	8	.93	855	894	855	21,891	19,010,470
대보마그네틱 (290670)	15,430	-250	-1.59	15,730	16,220	15,430	114,019	1,790,500,655
소룩스 (290690)	3,685	0	0	3,700	3,780	3,620	306,153	1,124,988,975
푸드나무 (290720)	1,935	-65	-3.25	2,000	2,025	1,934	67,957	133,490,408
액트로 (290740)	5,130	-80	-1.54	5,240	5,240	5,120	7,706	39,904,680
엔피 (291230)	1,701	6	.35	1,776	1,776	1,697	69,893	120,159,069
압타머사이언스 (291650)	1,336	-70	-4.98	1,614	1,646	1,312	13,266,815	19,307,881,618
핀텔 (291810)	2,030	-25	-1.22	2,075	2,150	2,030	8,531	17,871,060
카카오게임즈 (293490)	15,090	1360	9.91	13,720	15,300	13,720	775,902	11,594,091,490
나우IB (293580)	1,365	-28	-2.01	1,402	1,411	1,364	1,382,513	1,905,768,340
압타바이오 (293780)	7,620	390	5.39	7,160	7,630	7,150	63,844	478,397,340
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,150	5	.12	4,170	4,175	4,045	73,906	303,579,996
쿠콘 (294570)	21,000	-250	-1.18	21,200	21,400	20,750	37,604	792,525,000
서남 (294630)	2,730	0	0	2,740	2,775	2,705	74,224	203,753,245
에이치브이엠 (295310)	26,150	1200	4.81	26,600	26,700	25,700	352,913	9,258,937,325
이노룰스 (296640)	7,070	80	1.14	7,010	7,100	6,990	9,386	66,157,640
씨에스베어링 (297090)	8,550	-140	-1.61	8,420	9,260	8,250	5,293,667	45,781,612,410
알로이스 (297570)	976	19	1.99	951	988	951	109,609	106,474,574
HB솔루션 (297890)	2,370	-10	-.42	2,370	2,400	2,360	101,651	242,129,632
에스씨엠생명과학 (298060)	871	-5	-.57	876	899	857	141,374	123,007,503
에이비엘바이오 (298380)	65,600	-500	-.76	67,800	68,000	64,800	691,805	45,729,823,800
더네이쳐홀딩스 (298540)	10,600	230	2.22	10,370	10,620	10,330	28,718	302,099,905
슈어소프트테크 (298830)	5,380	140	2.67	5,400	5,530	5,330	628,580	3,409,133,810
하나기술 (299030)	18,730	-50	-.27	18,800	19,070	18,510	10,918	205,319,920
더블유에스아이 (299170)	2,030	15	.74	2,020	2,070	2,010	226,980	461,561,845
셀리드 (299660)	5,200	1200	30	4,580	5,200	4,350	12,298,709	59,240,381,058
위지윅스튜디오 (299900)	1,253	7	.56	1,236	1,274	1,236	420,105	529,794,340
플리토 (300080)	21,300	800	3.9	20,800	21,850	20,650	53,037	1,133,481,250
라온피플 (300120)	4,635	-90	-1.9	4,780	4,780	4,600	89,215	414,428,192
바이브컴퍼니 (301300)	4,870	100	2.1	4,735	5,000	4,735	42,503	208,642,430
이노메트리 (302430)	7,990	150	1.91	7,830	8,030	7,710	27,340	215,791,700
리메드 (302550)	3,600	0	0	3,690	3,690	3,555	78,085	280,152,913
지니틱스 (303030)	1,076	-15	-1.37	1,093	1,107	1,060	21,406	23,141,783
프로티아 (303360)	3,250	-25	-.76	3,300	3,300	3,185	30,375	97,943,305
이노뎁 (303530)	6,870	80	1.18	6,720	6,930	6,720	5,221	35,749,920
동국생명과학 (303810)	9,190	10	.11	9,310	9,350	9,160	46,598	431,096,000
솔트룩스 (304100)	31,300	100	.32	31,450	32,000	30,900	119,320	3,754,525,450
에스바이오메딕스 (304360)	20,300	-150	-.73	20,850	20,850	20,200	53,469	1,094,268,825
피플바이오 (304840)	2,610	85	3.37	2,525	2,615	2,520	94,054	242,519,202
마이크로디지탈 (305090)	9,120	300	3.4	8,900	9,180	8,830	60,793	548,825,235
에스제이그룹 (306040)	4,175	60	1.46	4,200	4,250	3,990	37,848	154,123,815
네온테크 (306620)	2,295	45	2	2,250	2,305	2,240	86,578	197,329,556
아이엘 (307180)	2,880	25	.88	2,905	2,915	2,860	44,671	128,723,945
원바이오젠 (307280)	1,155	0	0	0	0	0	0	0
국전약품 (307750)	3,085	45	1.48	3,070	3,110	3,055	17,265	53,242,065
비투엔 (307870)	1,074	-9	-.83	1,078	1,126	1,062	113,397	121,081,579
컴퍼니케이 (307930)	5,780	0	0	5,780	5,870	5,670	75,019	434,914,105
바이젠셀 (308080)	2,920	100	3.55	2,800	2,980	2,800	29,824	86,968,902
형지글로벌 (308100)	5,130	-170	-3.21	5,300	5,640	5,070	1,476,410	7,799,364,780
셀비온 (308430)	18,420	10	.05	18,480	18,580	17,700	92,033	1,685,537,395
오하임앤컴퍼니 (309930)	2,370	-90	-3.66	2,440	2,450	2,300	66,614	159,238,655
LB인베스트먼트 (309960)	4,530	30	.67	4,450	4,650	4,450	65,318	296,973,692
애니플러스 (310200)	3,485	-85	-2.38	3,600	3,600	3,485	166,952	586,248,103
보로노이 (310210)	105,500	3900	3.84	102,400	108,200	100,800	163,670	17,254,414,900
디와이씨 (310870)	1,585	10	.63	1,580	1,585	1,550	51,376	80,274,733
지오엘리먼트 (311320)	6,750	70	1.05	6,690	6,770	6,680	14,949	100,690,360
네오크레마 (311390)	6,450	10	.16	6,440	6,480	6,360	16,791	107,809,020
CJ 바이오사이언스 (311690)	9,910	120	1.23	9,890	9,950	9,750	6,302	62,045,610
에이에프더블류 (312610)	1,245	33	2.72	1,212	1,248	1,209	10,569	13,004,535
캐리 (313760)	5,240	70	1.35	5,290	5,325	5,000	40,919	211,668,090
지놈앤컴퍼니 (314130)	2,660	30	1.14	2,630	2,747	2,630	97,400	263,037,492
알피바이오 (314140)	5,750	70	1.23	5,630	5,820	5,630	16,774	96,649,960
바이오다인 (314930)	16,790	0	0	17,010	17,130	15,850	168,779	2,848,402,820
딥노이드 (315640)	6,510	-100	-1.51	6,660	6,660	6,500	86,481	565,947,140
라닉스 (317120)	2,300	-20	-.86	2,320	2,335	2,295	11,085	25,662,495
TS트릴리온 (317240)	247	-7	-2.76	256	257	246	1,091,206	272,796,799
덕산테코피아 (317330)	17,730	-370	-2.04	17,700	18,410	17,600	207,451	3,725,821,750
캐리소프트 (317530)	5,000	15	.3	5,380	5,380	4,940	14,208	71,475,245
퀀타매트릭스 (317690)	3,485	5	.14	3,530	3,530	3,470	45,518	158,779,195
엑스페릭스 (317770)	4,005	-130	-3.14	4,135	4,155	3,980	1,292,389	5,251,484,747
에스피시스템스 (317830)	7,850	-80	-1.01	7,980	7,980	7,770	69,387	543,561,320
대모 (317850)	8,000	-180	-2.2	8,180	8,180	7,950	32,257	258,636,540
엔바이오니아 (317870)	17,560	930	5.59	16,800	17,560	16,800	31,909	551,005,720
KBG (318000)	4,700	100	2.17	4,600	4,700	4,585	12,676	58,564,235
팜스빌 (318010)	3,680	30	.82	3,750	3,750	3,655	14,676	53,997,535
포인트모바일 (318020)	3,745	55	1.49	3,660	3,785	3,610	92,040	340,919,755
셀바이오휴먼텍 (318160)	6,130	350	6.06	5,780	6,170	5,770	33,621	203,441,695
비비씨 (318410)	8,600	-180	-2.05	8,780	8,780	8,530	31,453	270,742,440
현대무벡스 (319400)	4,080	105	2.64	3,975	4,160	3,945	482,053	1,961,762,577
피에스케이 (319660)	18,500	90	.49	18,500	18,550	18,320	92,598	1,710,891,615
한울반도체 (320000)	2,810	0	0	2,895	2,895	2,805	90,831	256,827,885
프로이천 (321260)	2,225	0	0	2,180	2,250	2,180	72,555	160,818,140
센서뷰 (321370)	1,159	7	.61	1,176	1,230	1,153	203,193	241,021,323
티움바이오 (321550)	5,880	-50	-.84	5,940	6,220	5,770	164,802	988,479,725
아티스트컴퍼니 (321820)	13,460	60	.45	13,150	13,500	13,150	63,853	853,106,945
LS티라유텍 (322180)	5,430	0	0	5,450	5,510	5,350	35,080	190,241,410
오로스테크놀로지 (322310)	22,350	-150	-.67	22,500	23,000	22,250	25,654	581,441,350
제이엘케이 (322510)	6,540	-100	-1.51	6,690	6,750	6,440	98,788	644,601,200
코퍼스코리아 (322780)	1,049	0	0	1,046	1,059	1,042	20,336	21,305,676
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	23,700	1950	8.97	22,800	24,350	22,500	513,969	12,173,752,825
다원넥스뷰 (323350)	7,090	50	.71	7,010	7,140	6,840	66,993	470,886,315
박셀바이오 (323990)	9,180	-140	-1.5	9,410	9,450	9,160	86,142	797,819,520
RF머트리얼즈 (327260)	5,450	80	1.49	5,360	5,560	5,300	9,806	53,209,580
루닛 (328130)	48,350	400	.83	47,950	49,400	47,700	206,414	10,034,720,150
솔트웨어 (328380)	1,050	-20	-1.87	1,059	1,100	1,049	229,854	244,550,712
위더스제약 (330350)	6,390	10	.16	6,400	6,500	6,380	6,159	39,472,020
스톤브릿지벤처스 (330730)	4,190	25	.6	4,195	4,215	4,105	37,818	157,901,270
네패스아크 (330860)	10,450	270	2.65	10,100	10,450	10,100	17,875	183,059,015
포커스에이아이 (331380)	1,759	34	1.97	1,725	1,785	1,724	43,412	76,227,754
밸로프 (331520)	644	-9	-1.38	649	652	623	967,841	614,951,233
셀레믹스 (331920)	3,300	290	9.63	3,070	3,300	3,045	73,450	233,087,057
누보 (332290)	1,109	-12	-1.07	1,121	1,130	1,107	82,249	91,563,129
아이디피 (332370)	4,650	70	1.53	4,670	4,690	4,510	12,952	59,490,750
PS일렉트로닉스 (332570)	2,755	75	2.8	2,680	2,845	2,680	502,717	1,381,753,470
모코엠시스 (333050)	1,449	30	2.11	1,428	1,482	1,426	168,720	245,788,212
일승 (333430)	5,100	515	11.23	4,585	5,260	4,585	5,240,942	26,545,053,470
엔시스 (333620)	6,860	-40	-.58	6,950	6,970	6,760	28,224	193,555,950
프레스티지바이오로직스 (334970)	3,960	105	2.72	3,860	3,980	3,860	46,892	185,083,645
프리시젼바이오 (335810)	2,570	-85	-3.2	2,700	2,865	2,435	74,560	194,277,245
윙스풋 (335870)	2,305	30	1.32	2,225	2,475	2,200	245,474	572,018,470
비올 (335890)	9,720	50	.52	9,670	9,800	9,530	389,913	3,774,197,665
웨이버스 (336060)	1,261	12	.96	1,310	1,310	1,244	548,409	693,328,061
원텍 (336570)	9,370	-90	-.95	9,510	9,510	9,350	541,800	5,099,538,380
탑런토탈솔루션 (336680)	10,470	50	.48	10,350	10,520	10,200	66,762	695,253,035
젝시믹스 (337930)	5,870	190	3.35	5,760	5,970	5,700	243,157	1,418,942,205
뷰노 (338220)	18,540	0	0	18,610	18,770	18,300	26,452	492,394,760
와이바이오로직스 (338840)	10,160	830	8.9	9,800	10,280	9,180	639,110	6,286,591,735
아이비김영 (339950)	2,200	20	.92	2,180	2,215	2,160	334,014	732,442,465
다보링크 (340360)	1,599	-3	-.19	1,602	1,659	1,583	464,864	751,696,203
세림B&G (340440)	1,332	-26	-1.91	1,358	1,368	1,317	71,489	96,023,170
티앤엘 (340570)	66,700	200	.3	66,500	68,300	66,400	80,956	5,448,738,500
시선AI (340810)	4,000	-70	-1.72	4,070	4,120	3,965	91,871	370,261,415
유일에너테크 (340930)	1,627	52	3.3	1,570	1,640	1,560	77,189	123,851,468
이노진 (344860)	2,300	220	10.58	2,080	2,495	2,080	985,830	2,284,634,495
센코 (347000)	2,540	-80	-3.05	2,655	2,700	2,530	1,666,800	4,327,565,438
스피어 (347700)	10,250	-150	-1.44	11,120	11,360	10,070	489,787	5,141,059,255
피엔케이피부임상연구센타 (347740)	2,805	-135	-4.59	2,925	2,980	2,800	735,603	2,118,606,298
핌스 (347770)	1,600	-58	-3.5	1,674	1,674	1,600	55,949	90,688,997
디앤디파마텍 (347850)	92,800	1100	1.2	91,900	94,300	88,400	262,769	24,184,728,950
알체라 (347860)	1,780	-33	-1.82	1,815	1,836	1,780	297,126	533,754,276
엠투아이 (347890)	6,070	-20	-.33	6,100	6,120	6,030	8,712	52,869,225
모비릭스 (348030)	4,625	-20	-.43	4,695	4,695	4,550	1,753	8,061,813
큐라티스 (348080)	1,326	-97	-6.82	1,423	1,423	1,315	1,636,797	2,219,939,596
고바이오랩 (348150)	4,745	15	.32	4,690	4,770	4,625	24,122	114,154,250
넥스틴 (348210)	52,400	-1300	-2.42	54,100	54,100	52,200	45,139	2,392,539,550
뉴로메카 (348340)	24,900	-500	-1.97	25,300	25,300	24,750	33,134	823,922,650
위드텍 (348350)	7,510	80	1.08	7,400	7,540	7,400	10,852	81,329,700
엔켐 (348370)	60,100	1500	2.56	58,000	64,200	58,000	438,726	26,958,230,100
넥사다이내믹스 (351320)	2,365	-20	-.84	2,380	2,380	2,300	47,284	109,941,820
이삭엔지니어링 (351330)	7,960	-300	-3.63	8,110	8,300	7,960	172,221	1,399,745,635
차이커뮤니케이션 (351870)	8,110	-90	-1.1	8,190	8,280	8,100	30,963	253,088,715
스톰테크 (352090)	4,050	-15	-.37	4,065	4,150	4,005	237,496	966,808,699
씨앤씨인터내셔널 (352480)	45,350	5000	12.39	41,800	45,450	40,300	373,995	16,146,932,825
씨앤투스 (352700)	2,620	80	3.15	2,610	2,720	2,550	149,305	394,372,510
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,520	10	.22	4,475	4,555	4,475	5,861	26,443,790
인바이오 (352940)	2,610	-45	-1.69	2,635	2,655	2,600	9,839	25,836,110
휴럼 (353190)	714	-14	-1.92	727	727	713	30,459	21,924,836
오토앤 (353590)	3,775	0	0	3,775	3,800	3,725	13,059	49,005,480
이지바이오 (353810)	5,550	40	.73	5,520	5,650	5,480	147,346	816,689,585
엔젠바이오 (354200)	1,923	-19	-.98	1,943	1,975	1,900	115,240	222,716,525
알멕 (354320)	25,350	650	2.63	25,400	26,600	25,150	26,520	686,641,250
코스텍시스 (355150)	6,840	80	1.18	6,870	6,990	6,660	47,042	320,802,370
크라우드웍스 (355390)	11,600	-320	-2.68	11,810	12,090	10,850	482,930	5,600,129,160
에이텀 (355690)	6,340	100	1.6	6,250	6,450	6,250	5,112	32,358,340
엑스게이트 (356680)	8,770	150	1.74	8,900	9,780	8,720	5,542,994	51,449,233,510
티엘비 (356860)	17,980	470	2.68	17,860	18,140	17,640	97,750	1,753,152,645
싸이버원 (356890)	3,525	-60	-1.67	3,555	3,635	3,505	75,181	267,405,702
에이치피오 (357230)	2,475	30	1.23	2,455	2,480	2,450	12,758	31,416,317
석경에이티 (357550)	49,950	-50	-.1	50,100	51,500	49,600	2,849	142,674,250
아모센스 (357580)	5,620	40	.72	5,560	5,670	5,560	9,582	53,827,950
솔브레인 (357780)	166,000	-200	-.12	166,300	168,100	165,900	9,750	1,624,662,650
SKAI (357880)	2,315	-20	-.86	2,345	2,445	2,310	714,642	1,682,893,132
지아이이노베이션 (358570)	17,140	100	.59	17,380	17,510	17,010	490,712	8,464,249,590
씨엔알리서치 (359090)	1,030	3	.29	1,027	1,049	1,023	59,571	61,381,837
탑머티리얼 (360070)	24,550	-250	-1.01	24,600	25,150	24,500	9,425	233,117,650
코셈 (360350)	8,640	-60	-.69	8,700	8,790	8,600	9,895	85,769,195
제노코 (361390)	17,750	910	5.4	17,490	17,980	17,470	64,228	1,137,781,780
알비더블유 (361570)	2,545	25	.99	2,550	2,560	2,510	22,074	56,037,940
삼영에스앤씨 (361670)	4,405	105	2.44	4,300	4,415	4,250	6,757	29,165,150
청담글로벌 (362320)	5,700	100	1.79	5,540	5,750	5,400	115,114	637,395,000
드림인사이트 (362990)	2,110	15	.72	2,100	2,155	2,100	39,606	84,287,775
진시스템 (363250)	9,530	-330	-3.35	9,870	10,010	9,470	54,368	522,444,505
모비데이즈 (363260)	1,693	-13	-.76	1,700	1,725	1,681	131,557	223,644,863
에이아이코리아 (364950)	13,850	630	4.77	13,470	14,100	13,300	1,090,779	15,019,090,820
큐라클 (365270)	4,570	100	2.24	4,480	4,640	4,420	105,098	476,526,935
에스와이스틸텍 (365330)	6,020	-210	-3.37	6,030	6,080	5,930	553,242	3,326,608,845
성일하이텍 (365340)	31,550	-450	-1.41	31,650	32,550	31,550	18,176	584,433,175
하이딥 (365590)	644	-2	-.31	638	656	638	81,365	52,559,762
브이씨 (365900)	3,395	-5	-.15	3,430	3,555	3,395	3,227	11,006,135
공구우먼 (366030)	4,080	-5	-.12	4,110	4,125	4,045	24,392	99,370,415
플래티어 (367000)	4,340	40	.93	4,300	4,375	4,250	2,590	11,176,415
아이씨에이치 (368600)	2,875	70	2.5	2,785	2,900	2,780	45,426	129,154,670
파이버프로 (368770)	7,330	430	6.23	7,140	7,540	7,090	782,084	5,750,013,850
오에스피 (368970)	2,865	15	.53	3,160	3,160	2,845	552,119	1,655,879,392
블리츠웨이엔터테인먼트 (369370)	1,359	-98	-6.73	1,480	1,544	1,359	102,371	143,304,149
퓨런티어 (370090)	18,760	1300	7.45	18,130	19,770	18,050	623,340	11,825,971,605
풍원정밀 (371950)	11,050	-20	-.18	11,240	11,240	10,850	11,691	128,870,280
윤성에프앤씨 (372170)	27,200	-400	-1.45	27,300	27,950	27,100	20,984	577,219,650
큐로셀 (372320)	30,200	750	2.55	29,650	30,850	29,400	58,813	1,780,878,075
아이티아이즈 (372800)	6,500	-250	-3.7	6,870	6,870	6,260	27,836	180,388,315
엑셀세라퓨틱스 (373110)	3,450	5	.15	3,450	3,600	3,360	114,355	395,284,048
데이원컴퍼니 (373160)	6,490	170	2.69	6,240	6,700	6,240	152,317	995,842,465
엠아이큐브솔루션 (373170)	8,240	-100	-1.2	8,340	8,410	8,100	21,210	175,769,030
엑스플러스 (373200)	731	1	.14	730	743	720	543,504	397,092,974
피코그램 (376180)	2,695	385	16.67	2,310	2,830	2,305	9,235,417	24,624,789,392
에이치이엠파마 (376270)	22,900	750	3.39	22,150	23,200	22,150	53,224	1,211,689,975
씨유테크 (376290)	3,210	-10	-.31	3,215	3,215	3,175	4,633	14,758,267
디어유 (376300)	50,300	-300	-.59	50,700	51,500	50,000	128,535	6,510,441,100
로킷헬스케어 (376900)	19,720	800	4.23	18,870	21,100	18,860	8,578,646	172,805,867,385
노을 (376930)	2,320	125	5.69	2,185	2,570	2,185	6,346,637	15,389,791,663
원티드랩 (376980)	5,640	110	1.99	5,530	5,740	5,420	237,537	1,327,226,560
비트맥스 (377030)	2,465	80	3.35	2,405	2,590	2,365	1,292,598	3,207,703,698
프롬바이오 (377220)	3,030	35	1.17	2,995	3,225	2,960	6,434,454	19,896,957,809
이지트로닉스 (377330)	4,760	-80	-1.65	4,840	4,895	4,740	13,656	65,282,930
리파인 (377450)	11,400	-40	-.35	11,440	11,550	11,210	35,481	403,224,030
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,400	400	1.82	22,000	24,650	21,800	2,288,482	53,454,367,575
필에너지 (378340)	13,400	170	1.28	13,200	13,440	13,150	36,963	494,651,790
샤페론 (378800)	3,125	265	9.27	2,925	3,175	2,860	2,920,985	9,012,965,427
옵티코어 (380540)	1,957	42	2.19	1,921	1,990	1,890	449,754	876,225,245
제닉스 (381620)	7,480	50	.67	7,350	7,550	7,350	36,905	274,674,900
온코크로스 (382150)	12,780	340	2.73	12,300	12,850	12,270	350,621	4,426,171,865
지아이텍 (382480)	2,250	-5	-.22	2,275	2,295	2,240	145,510	330,498,395
지앤비에스 에코 (382800)	4,295	30	.7	4,265	4,345	4,195	84,562	361,037,023
원준 (382840)	8,830	-60	-.67	8,810	9,050	8,810	19,162	171,801,930
범한퓨얼셀 (382900)	16,650	-30	-.18	16,600	16,970	16,560	48,732	814,871,495
에코프로에이치엔 (383310)	23,900	-250	-1.04	23,950	24,550	23,900	70,971	1,716,754,450
디티앤씨알오 (383930)	4,320	60	1.41	4,225	4,375	4,225	100,869	433,239,960
코어라인소프트 (384470)	6,740	-160	-2.32	6,860	7,040	6,730	611,999	4,194,907,800
파인메딕스 (387570)	7,360	250	3.52	7,130	7,460	7,130	53,918	395,799,915
지투파워 (388050)	7,950	-230	-2.81	8,200	8,210	7,910	355,069	2,857,453,240
유일로보틱스 (388720)	72,600	-500	-.68	73,300	74,500	72,100	48,813	3,559,846,500
라이콤 (388790)	2,570	100	4.05	2,490	2,605	2,480	72,634	185,900,490
파로스아이바이오 (388870)	7,030	-40	-.57	7,110	7,160	7,000	50,521	357,798,545
자람테크놀로지 (389020)	34,950	150	.43	34,750	35,400	34,750	10,885	381,733,250
지니너스 (389030)	1,842	9	.49	1,811	1,870	1,801	120,896	221,474,942
포바이포 (389140)	19,580	-520	-2.59	19,620	21,150	19,100	1,458,822	29,219,475,050
대명에너지 (389260)	23,600	250	1.07	23,500	23,750	22,150	406,569	9,327,852,425
인벤티지랩 (389470)	40,700	-3000	-6.86	43,700	44,400	40,650	705,958	29,779,447,975
에스비비테크 (389500)	21,100	-450	-2.09	21,550	21,550	21,000	21,611	458,255,150
넥스트바이오메디컬 (389650)	42,150	2850	7.25	39,550	42,500	39,450	77,161	3,195,704,525
유디엠텍 (389680)	639	-3	-.47	650	664	637	740,316	476,715,681
코닉오토메이션 (391710)	1,640	-4	-.24	1,645	1,670	1,637	33,219	54,817,662
토마토시스템 (393210)	7,170	160	2.28	7,010	7,200	6,980	451,584	3,197,109,215
더블유씨피 (393890)	7,800	90	1.17	7,700	8,160	7,700	414,632	3,287,038,235
대진첨단소재 (393970)	10,680	110	1.04	10,580	10,910	10,580	209,152	2,240,565,240
오픈엣지테크놀로지 (394280)	12,240	50	.41	12,280	12,490	12,200	36,193	446,377,665
쓰리빌리언 (394800)	6,770	80	1.2	6,710	6,800	6,620	444,847	2,980,969,085
넥스트칩 (396270)	6,750	-30	-.44	6,930	7,060	6,750	89,242	615,069,385
세아메카닉스 (396300)	2,445	10	.41	2,425	2,475	2,410	418,062	1,021,770,832
워트 (396470)	8,160	-80	-.97	8,190	8,300	8,110	60,076	492,905,195
에이프릴바이오 (397030)	17,000	0	0	17,050	17,590	16,800	145,546	2,492,239,890
에스지헬스케어 (398120)	3,375	10	.3	3,335	3,400	3,270	127,480	424,967,132
가온칩스 (399720)	40,000	-50	-.12	40,200	40,700	40,000	20,609	829,246,125
코난테크놀로지 (402030)	25,650	350	1.38	25,550	26,100	25,100	29,337	752,210,125
그린리소스 (402490)	13,280	10	.08	13,130	13,440	12,970	17,017	226,016,215
우듬지팜 (403490)	1,791	1	.06	1,791	1,867	1,780	2,009,077	3,647,679,441
HPSP (403870)	22,250	0	0	22,350	22,450	22,050	246,997	5,493,632,975
플라즈맵 (405000)	10,770	80	.75	10,690	10,980	10,150	16,933	176,928,210
큐알티 (405100)	13,110	110	.85	13,040	13,800	13,040	108,471	1,458,237,525
나라셀라 (405920)	2,365	-95	-3.86	2,460	2,495	2,365	35,894	87,216,900
뷰티스킨 (406820)	12,860	10	.08	13,000	13,000	12,810	3,701	47,708,000
꿈비 (407400)	9,200	140	1.55	9,060	9,460	9,060	460,275	4,275,822,430
스튜디오미르 (408900)	3,220	-105	-3.16	3,305	3,365	3,220	319,874	1,048,887,151
메쎄이상 (408920)	2,285	55	2.47	2,205	2,290	2,205	13,768	31,121,155
샌즈랩 (411080)	9,050	250	2.84	8,790	9,300	8,770	1,850,701	16,846,711,375
레이저쎌 (412350)	2,980	10	.34	2,940	3,020	2,940	18,176	54,183,975
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,960	300	3.92	7,650	8,250	7,650	136,491	1,079,997,830
씨피시스템 (413630)	1,261	8	.64	1,250	1,279	1,237	87,074	110,341,046
비아이매트릭스 (413640)	13,130	430	3.39	12,650	13,180	12,400	99,472	1,276,047,630
스튜디오삼익 (415380)	8,230	40	.49	8,190	8,290	8,070	11,095	90,707,040
신성에스티 (416180)	35,100	-550	-1.54	36,700	37,350	34,800	80,231	2,914,166,875
나노팀 (417010)	6,150	70	1.15	6,080	6,260	6,080	23,858	147,524,630
핑거스토리 (417180)	2,565	-5	-.19	2,550	2,615	2,550	105,750	272,694,344
LS머트리얼즈 (417200)	10,290	-220	-2.09	10,480	10,680	10,240	214,367	2,230,177,015
제이아이테크 (417500)	3,300	15	.46	3,265	3,320	3,260	31,444	103,400,955
트루엔 (417790)	9,140	-60	-.65	9,230	9,240	9,050	39,408	359,714,980
저스템 (417840)	9,790	310	3.27	9,600	9,870	9,410	150,074	1,443,138,410
오브젠 (417860)	10,120	-150	-1.46	10,160	10,390	10,120	4,109	41,981,275
모델솔루션 (417970)	10,880	60	.55	10,950	11,300	10,760	12,020	132,464,780
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,255	510	18.58	2,900	3,565	2,875	3,774,011	12,607,295,642
KT밀리의서재 (418470)	15,200	450	3.05	14,910	15,250	14,670	101,205	1,520,709,780
제이오 (418550)	8,620	0	0	8,700	8,860	8,590	63,301	550,021,670
이에이트 (418620)	3,240	235	7.82	3,010	3,370	2,980	287,345	933,566,120
삼기에너지솔루션즈 (419050)	1,713	15	.88	1,698	1,738	1,698	107,137	184,302,706
엔젯 (419080)	6,920	-120	-1.7	7,380	7,380	6,910	30,973	218,010,690
산돌 (419120)	7,800	0	0	7,800	8,020	7,750	35,999	282,428,110
SAMG엔터 (419530)	65,500	-1500	-2.24	67,000	68,000	63,800	169,744	11,048,975,400
비스토스 (419540)	1,624	0	0	1,620	1,634	1,610	102,021	165,124,990
제이투케이바이오 (420570)	10,090	-20	-.2	10,130	10,400	9,980	50,778	516,088,290
기가비스 (420770)	25,950	450	1.76	25,400	26,200	25,400	10,117	262,532,900
벨로크 (424760)	911	-30	-3.19	941	998	909	159,929	148,331,735
이뮨온시아 (424870)	7,130	250	3.63	7,200	7,460	6,760	16,775,760	117,998,829,015
스마트레이더시스템 (424960)	10,100	130	1.3	10,160	10,390	10,030	102,865	1,047,738,060
마이크로투나노 (424980)	9,690	120	1.25	9,600	9,800	9,350	76,350	732,057,890
티이엠씨 (425040)	6,460	-20	-.31	6,460	6,550	6,420	55,498	359,056,750
티에프이 (425420)	19,730	-270	-1.35	20,150	20,200	19,620	36,126	717,314,795
시지트로닉스 (429270)	5,330	-230	-4.14	5,520	5,590	5,300	132,053	714,482,715
신영스팩8호 (430220)	2,325	-25	-1.06	2,340	2,350	2,285	100,258	231,757,424
한싹 (430690)	6,300	160	2.61	6,220	7,040	6,140	8,180,335	54,452,265,740
케이쓰리아이 (431190)	6,300	700	12.5	5,630	7,030	5,630	17,236,460	113,839,747,160
와이랩 (432430)	5,620	-10	-.18	5,610	5,700	5,580	47,040	265,385,245
케이엔에스 (432470)	10,130	-40	-.39	10,050	10,290	10,050	12,748	129,418,320
퀄리타스반도체 (432720)	14,350	-150	-1.03	14,450	14,630	14,290	66,486	957,481,995
엠에프씨 (432980)	4,320	45	1.05	4,300	4,360	4,250	28,322	122,117,450
모니터랩 (434480)	4,500	80	1.81	4,425	4,620	4,425	251,302	1,141,171,848
에르코스 (435570)	19,720	1280	6.94	18,600	21,000	18,550	799,845	15,926,733,015
하나금융25호스팩 (435620)	10,710	10	.09	10,700	10,710	10,700	60,883	652,068,750
삼현 (437730)	14,410	180	1.26	15,180	15,740	14,410	745,170	11,234,148,175
엔에이치스팩24호 (437780)	2,140	0	0	2,140	2,145	2,140	156,218	334,994,120
엔에이치스팩25호 (438580)	2,145	5	.23	2,140	2,145	2,140	44,126	94,468,745
버넥트 (438700)	5,470	240	4.59	5,230	6,000	5,000	1,632,659	9,138,673,835
마녀공장 (439090)	17,870	-10	-.06	18,040	18,090	17,870	51,811	930,411,420
삼성스팩7호 (439250)	10,680	0	0	0	0	0	0	0
엔에이치스팩26호 (439410)	2,145	0	0	2,140	2,150	2,140	121,696	261,014,750
블루엠텍 (439580)	7,110	660	10.23	7,300	8,000	7,030	2,838,854	21,605,153,940
IBKS제20호스팩 (439730)	2,140	0	0	0	0	0	0	0
파두 (440110)	10,690	-130	-1.2	10,910	10,950	10,560	128,960	1,385,683,555
HB인베스트먼트 (440290)	2,155	30	1.41	2,150	2,155	2,090	132,702	280,269,728
오픈놀 (440320)	6,060	320	5.57	5,740	6,080	5,610	366,584	2,172,280,495
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,130	-5	-.23	2,130	2,140	2,125	103,714	221,276,684
파인엠텍 (441270)	5,900	190	3.33	5,760	5,960	5,660	181,040	1,065,577,850
유진스팩9호 (442130)	2,140	0	0	2,140	2,140	2,135	16,466	35,155,308
대신밸런스제14호스팩 (442310)	2,140	0	0	2,140	2,140	2,135	81,774	174,588,720
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,320	10	.1	10,320	10,320	10,310	14,232	146,808,000
레뷰코퍼레이션 (443250)	11,690	-270	-2.26	12,170	12,660	11,460	251,888	2,989,979,245
에스피소프트 (443670)	6,880	-10	-.15	6,900	7,080	6,830	54,896	381,968,270
심플랫폼 (444530)	11,820	160	1.37	11,680	11,980	11,570	134,029	1,583,339,355
유안타제11호스팩 (444920)	2,040	0	0	2,035	2,040	2,035	18,286	37,299,820
에이직랜드 (445090)	29,700	-100	-.34	29,750	30,100	29,650	26,866	801,728,825
퓨릿 (445180)	5,570	40	.72	5,500	5,630	5,490	13,992	77,721,670
비엔케이제1호스팩 (445360)	2,130	5	.24	2,125	2,130	2,125	16,175	34,371,955
큐리옥스바이오시스템즈 (445680)	29,100	100	.34	28,950	29,550	28,350	328,620	9,307,987,025
신영스팩9호 (445970)	2,215	0	0	2,215	2,220	2,210	5,024	11,117,560
유안타제12호스팩 (446150)	2,200	5	.23	2,195	2,200	2,195	14,036	30,867,575
미래에셋비전스팩2호 (446190)	2,570	20	.78	2,545	2,575	2,530	57,103	145,890,855
메가터치 (446540)	3,840	30	.79	3,810	3,920	3,810	217,266	839,290,957
하나26호스팩 (446750)	2,120	-15	-.7	2,135	2,135	2,115	32,900	69,803,645
키움제8호스팩 (446840)	2,115	-5	-.24	2,120	2,125	2,100	10,813	22,851,099
에코아이 (448280)	11,790	410	3.6	11,450	12,500	11,450	124,643	1,488,490,745
하나27호스팩 (448370)	2,120	-10	-.47	2,130	2,140	2,120	11,702	24,985,825
코츠테크놀로지 (448710)	19,700	1160	6.26	18,630	19,730	18,630	122,668	2,371,524,520
삼성스팩8호 (448740)	10,400	10	.1	10,400	10,410	10,390	4,436	46,134,710
IBKS제22호스팩 (448760)	2,180	-15	-.68	2,195	2,200	2,175	45,020	98,408,405
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	20,050	970	5.08	19,200	21,050	19,120	2,499,600	50,590,658,790
유안타제13호스팩 (449020)	2,090	10	.48	2,080	2,090	2,080	61,074	127,166,540
하이제8호스팩 (450050)	2,065	-5	-.24	2,070	2,070	2,060	81,517	168,042,245
하스 (450330)	8,810	-70	-.79	8,750	9,040	8,750	30,810	274,621,190
인스웨이브 (450520)	4,065	60	1.5	3,970	4,180	3,970	88,619	358,694,755
유안타제14호스팩 (450940)	2,045	-10	-.49	2,055	2,060	2,045	53,541	109,801,490
아스테라시스 (450950)	11,570	-100	-.86	11,620	11,990	11,260	883,730	10,301,759,465
아이엠티 (451220)	9,900	-140	-1.39	10,180	10,180	9,880	63,990	637,670,135
삐아 (451250)	11,420	50	.44	11,470	11,560	11,270	204,584	2,337,779,235
엔에이치스팩29호 (451700)	2,040	-5	-.24	2,045	2,045	2,040	75,232	153,634,160
컨텍 (451760)	9,740	530	5.75	9,940	9,940	9,560	68,674	666,456,850
제이엔비 (452160)	5,200	260	5.26	4,910	5,400	4,910	59,808	309,703,970
한빛레이저 (452190)	4,885	100	2.09	4,785	4,915	4,785	246,107	1,200,377,783
민테크 (452200)	3,840	-60	-1.54	3,910	3,925	3,630	50,876	195,444,055
한선엔지니어링 (452280)	7,220	260	3.74	7,030	7,230	7,000	118,449	846,608,635
캡스톤파트너스 (452300)	2,910	5	.17	2,890	2,960	2,890	81,291	237,140,175
이닉스 (452400)	8,160	20	.25	8,190	8,220	8,110	4,776	38,974,090
사피엔반도체 (452430)	20,900	-100	-.48	21,000	21,700	20,400	121,651	2,553,209,600
피아이이 (452450)	7,170	310	4.52	6,870	7,360	6,800	1,048,994	7,471,315,200
상상인제4호스팩 (452670)	2,035	5	.25	2,030	2,035	2,030	25,385	51,540,040
신한제11호스팩 (452980)	2,020	5	.25	2,020	2,025	2,015	86,024	173,691,058
그리드위즈 (453450)	19,350	150	.78	19,260	19,880	18,800	112,340	2,172,179,085
에이에스텍 (453860)	20,750	250	1.22	20,300	21,100	20,050	19,046	392,563,475
하나29호스팩 (454640)	2,130	-5	-.23	2,145	2,145	2,115	20,576	43,681,180
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,155	-5	-.23	2,175	2,175	2,145	22,964	49,284,630
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,900	50	.21	24,000	24,200	23,800	34,955	837,839,175
에스케이증권제9호스팩 (455910)	2,055	-10	-.48	2,060	2,060	2,050	65,644	134,724,050
아이씨티케이 (456010)	19,760	2670	15.62	17,460	22,200	17,150	12,482,508	257,192,064,305
이엔셀 (456070)	13,450	90	.67	13,360	13,600	13,330	33,629	451,238,660
교보14호스팩 (456490)	2,200	0	0	2,200	2,205	2,180	29,159	64,046,630
한켐 (457370)	8,560	-100	-1.15	8,610	8,700	8,510	41,547	357,688,450
우진엔텍 (457550)	19,130	-220	-1.14	19,680	19,680	18,850	137,717	2,643,254,420
벡트 (457600)	3,665	-15	-.41	3,720	3,750	3,640	86,698	319,510,831
대신밸런스제16호스팩 (457630)	2,115	-15	-.7	2,145	2,145	2,115	11,710	24,883,675
에스케이증권제10호스팩 (457940)	2,075	10	.48	2,065	2,075	2,065	599	1,242,590
한국제12호스팩 (458610)	2,165	0	0	2,165	2,170	2,160	10,377	22,464,650
성우 (458650)	12,480	-280	-2.19	12,760	12,960	12,400	106,895	1,345,547,440
씨어스테크놀로지 (458870)	15,500	-180	-1.15	15,820	15,840	15,390	53,534	836,156,395
위츠 (459100)	6,910	510	7.97	6,330	7,730	6,310	1,318,788	9,538,563,410
나우로보틱스 (459510)	28,500	2750	10.68	25,250	30,750	25,200	15,364,425	440,290,189,825
아이빔테크놀로지 (460470)	4,110	385	10.34	3,725	4,270	3,725	1,573,254	6,449,601,759
에스엠씨지 (460870)	6,240	170	2.8	6,280	6,310	6,050	603,027	3,703,356,960
현대힘스 (460930)	17,430	750	4.5	16,900	17,960	16,900	828,458	14,494,979,150
피앤에스미캐닉스 (460940)	14,050	490	3.61	13,560	14,120	13,450	68,909	954,574,360
아이엠비디엑스 (461030)	8,930	140	1.59	8,780	9,020	8,780	44,926	400,077,160
아이스크림미디어 (461300)	16,840	200	1.2	16,530	17,000	16,470	45,345	762,575,010
에이치엠씨제6호스팩 (462020)	2,035	0	0	2,030	2,035	2,030	34,230	69,579,734
이노스페이스 (462350)	21,700	50	.23	22,750	22,950	21,500	57,034	1,266,375,125
라메디텍 (462510)	8,160	-40	-.49	8,250	8,370	8,160	20,568	170,163,155
더즌 (462860)	2,640	20	.76	2,620	2,695	2,610	1,200,729	3,174,241,325
아이지넷 (462980)	3,065	80	2.68	3,000	3,080	2,980	82,191	249,824,142
모티브링크 (463480)	10,240	-10	-.1	10,250	10,570	10,135	255,042	2,622,050,445
에스오에스랩 (464080)	13,250	60	.45	13,610	13,620	13,100	417,667	5,549,637,425
티디에스팜 (464280)	12,010	140	1.18	11,880	12,180	11,870	13,655	164,465,760
한국제13호스팩 (464440)	2,200	5	.23	2,200	2,205	2,190	8,988	19,774,560
아이언디바이스 (464500)	3,130	70	2.29	3,060	3,160	3,020	102,578	318,404,340
닷밀 (464580)	6,470	-40	-.61	6,510	6,650	6,470	70,309	461,306,390
KB제27호스팩 (464680)	2,020	10	.5	2,015	2,025	2,010	29,797	60,095,785
교보15호스팩 (465320)	2,150	10	.47	2,140	2,155	2,140	10,073	21,656,500
인스피언 (465480)	7,100	150	2.16	6,920	7,270	6,920	75,886	539,326,900
클로봇 (466100)	19,340	-320	-1.63	19,680	19,790	19,280	468,141	9,090,404,055
사이냅소프트 (466410)	13,030	-70	-.53	13,200	13,330	12,950	29,472	386,729,340
엔에이치스팩30호 (466910)	2,025	-5	-.25	2,025	2,035	2,020	33,936	68,556,260
IBKS제23호스팩 (467930)	2,185	0	0	2,160	2,190	2,160	1,426	3,114,935
삼성스팩9호 (468510)	1,987	3	.15	1,984	2,005	1,979	48,837	97,215,779
유진스팩10호 (468760)	2,120	0	0	2,120	2,120	2,107	5,686	11,999,310
IBKS제24호스팩 (469480)	2,145	5	.23	2,140	2,145	2,130	7,211	15,431,685
아이비젼웍스 (469750)	886	19	2.19	867	891	867	51,156	45,291,442
하나30호스팩 (469880)	2,040	0	0	2,035	2,040	2,030	32,454	65,930,725
하나31호스팩 (469900)	2,070	-5	-.24	2,075	2,075	2,065	8,269	17,119,595
대신밸런스제17호스팩 (471050)	2,165	5	.23	2,160	2,165	2,155	3,384	7,300,440
셀로맥스사이언스 (471820)	5,110	-90	-1.73	5,200	5,230	5,080	20,539	104,972,050
신영스팩10호 (472220)	2,150	0	0	2,155	2,155	2,140	29,339	62,998,865
에스케이증권제11호스팩 (472230)	2,065	-5	-.24	2,065	2,065	2,065	2,470	5,100,550
폰드그룹 (472850)	7,060	30	.43	6,960	7,240	6,920	144,407	1,025,244,275
에스케이증권제12호스팩 (473000)	2,085	-5	-.24	2,085	2,090	2,085	192	400,325
유안타제15호스팩 (473050)	2,005	5	.25	2,000	2,005	2,000	35,941	71,921,610
비엔케이제2호스팩 (473370)	2,005	-5	-.25	2,010	2,010	2,000	67,458	135,030,425
에스케이증권제13호스팩 (473950)	2,050	-5	-.24	2,045	2,055	2,035	20,966	42,862,610
노머스 (473980)	31,850	900	2.91	31,600	32,350	30,600	190,300	6,008,761,300
루미르 (474170)	8,890	360	4.22	9,500	9,500	8,880	459,621	4,200,265,435
유안타제16호스팩 (474490)	2,000	-5	-.25	2,005	2,010	2,000	53,917	108,053,985
RF시스템즈 (474610)	4,770	160	3.47	4,710	4,890	4,710	198,726	947,079,298
신한제12호스팩 (474660)	2,130	0	0	2,130	2,135	2,125	15,157	32,293,085
신한제13호스팩 (474930)	2,175	5	.23	2,160	2,175	2,160	20,430	44,310,305
하나32호스팩 (475240)	2,170	5	.23	2,180	2,180	2,167	10,157	22,041,152
하나33호스팩 (475250)	2,150	5	.23	2,155	2,155	2,145	12,863	27,656,125
씨메스 (475400)	24,150	-350	-1.43	24,700	24,750	24,100	78,900	1,923,183,600
미트박스 (475460)	13,090	1850	16.46	11,220	13,900	11,220	4,413,153	58,013,907,910
에이럭스 (475580)	11,030	390	3.67	10,710	11,450	10,710	200,547	2,234,892,580
에스켐 (475660)	5,300	210	4.13	5,220	5,500	5,010	43,499	228,717,170
오름테라퓨틱 (475830)	19,400	110	.57	19,290	20,200	19,000	392,071	7,630,850,685
토모큐브 (475960)	30,750	1000	3.36	30,250	31,600	29,950	562,181	17,385,843,750
오가노이드사이언스 (476040)	48,150	7650	18.89	42,300	52,000	41,350	8,896,970	426,595,501,550
온코닉테라퓨틱스 (476060)	21,500	300	1.42	21,100	21,800	21,100	143,334	3,073,625,625
M83 (476080)	13,150	-30	-.23	13,220	13,360	13,130	44,185	583,555,985
KB제28호스팩 (476470)	2,185	-5	-.23	2,170	2,240	2,170	92,756	203,725,661
에이치엠씨제7호스팩 (477340)	1,997	3	.15	1,998	1,998	1,994	16,947	33,819,762
미래에셋비전스팩4호 (477380)	2,035	-10	-.49	2,035	2,065	2,030	63,501	129,932,875
미래에셋비전스팩5호 (477470)	2,130	0	0	2,125	2,135	2,125	20,714	44,089,910
DB금융스팩12호 (477760)	2,100	-5	-.24	2,100	2,115	2,100	11,676	24,550,640
이베스트스팩6호 (478110)	2,015	-10	-.49	2,020	2,025	2,010	2,893	5,832,255
KB제29호스팩 (478390)	2,090	5	.24	2,085	2,105	2,085	32,804	68,707,010
미래에셋비전스팩6호 (478440)	2,025	10	.5	2,015	2,035	2,015	22,223	45,030,630
블랙야크아이앤씨 (478560)	3,870	-20	-.51	3,910	3,940	3,850	21,082	81,992,335
대신밸런스제18호스팩 (478780)	2,115	5	.24	2,090	2,120	2,090	14,361	30,334,720
한국제15호스팩 (479880)	2,085	5	.24	2,055	2,085	2,055	7,361	15,311,790
위너스 (479960)	17,110	90	.53	16,870	17,370	16,860	54,889	937,525,835
에이유브랜즈 (481070)	14,990	890	6.31	14,100	16,370	14,100	853,209	13,184,251,255
엔에이치스팩31호 (481890)	2,035	5	.25	2,030	2,040	2,030	11,371	23,173,475
교보16호스팩 (482520)	2,075	15	.73	2,060	2,080	2,060	61,821	127,809,642
삼양엔씨켐 (482630)	17,240	260	1.53	16,890	17,550	16,850	91,060	1,575,861,500
미래에셋비전스팩7호 (482680)	1,997	-3	-.15	1,999	1,999	1,994	39,395	78,721,721
대신밸런스제19호스팩 (482690)	2,110	5	.24	2,080	2,112	2,075	10,634	22,415,607
하나34호스팩 (484130)	2,090	5	.24	2,075	2,100	2,075	2,691	5,625,320
티엑스알로보틱스 (484810)	16,920	190	1.14	16,730	17,210	16,660	153,360	2,598,889,105
KB제30호스팩 (486630)	2,090	5	.24	2,085	2,090	2,080	6,458	13,497,107
신한제14호스팩 (487360)	2,050	-10	-.49	2,055	2,065	2,050	6,057	12,464,230
키움제10호스팩 (487720)	2,140	0	0	2,135	2,145	2,130	5,303	11,347,190
신한제15호스팩 (487830)	2,055	-15	-.72	2,070	2,075	2,055	12,057	24,856,765
유진스팩11호 (488060)	2,060	10	.49	2,050	2,060	2,050	7,203	14,827,065
교보17호스팩 (489210)	2,075	5	.24	2,055	2,090	2,055	1,017	2,109,100
바이오비쥬 (489460)	19,910	1530	8.32	20,000	21,200	19,190	12,260,582	245,405,259,840
키움제11호스팩 (489480)	2,080	-5	-.24	2,065	2,085	2,065	1,376	2,860,793
엘케이켐 (489500)	20,600	-700	-3.29	21,150	21,400	20,500	124,765	2,589,785,225
디비금융제13호스팩 (489730)	2,075	0	0	2,055	2,080	2,055	2,048	4,248,765
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,999	0	0	1,996	2,000	1,996	6,494	12,983,664
한화플러스제5호스팩 (498390)	2,025	20	1	2,010	2,025	2,005	96,513	194,554,531
글로벌에스엠 (900070)	413	5	1.23	414	430	411	74,243	31,033,361
애머릿지 (900100)	1,193	-35	-2.85	1,228	1,228	1,180	50,007	60,066,483
이스트아시아홀딩스 (900110)	47	0	0	47	48	46	2,943,389	138,284,253
씨엑스아이 (900120)	57	-1	-1.72	58	58	56	581,384	32,941,305
크리스탈신소재 (900250)	912	10	1.11	902	917	898	182,197	165,362,907
로스웰 (900260)	605	28	4.85	577	613	571	204,768	123,113,290
헝셩그룹 (900270)	233	-3	-1.27	236	236	232	2,045,361	477,902,546
GRT (900290)	3,050	-50	-1.61	3,105	3,155	3,015	286,792	884,601,775
오가닉티코스메틱 (900300)	328	-3	-.91	331	331	320	131,701	43,116,040
컬러레이 (900310)	775	0	0	775	786	760	39,712	30,551,270
윙입푸드 (900340)	1,259	-1	-.08	1,261	1,283	1,246	280,665	353,556,362
SBI핀테크솔루션즈 (950110)	4,895	-15	-.31	4,905	4,905	4,880	8,319	40,692,955
엑세스바이오 (950130)	5,330	160	3.09	5,420	5,550	5,270	699,231	3,775,778,360
잉글우드랩 (950140)	10,540	230	2.23	10,600	10,670	10,350	258,274	2,714,554,335
코오롱티슈진 (950160)	35,850	-950	-2.58	37,000	37,450	35,550	279,759	10,160,915,025
JTC (950170)	5,940	180	3.13	5,800	5,990	5,670	184,882	1,085,927,525
고스트스튜디오 (950190)	7,820	20	.26	7,780	7,890	7,680	4,401	34,292,090
소마젠 (950200)	3,800	60	1.6	3,750	3,860	3,700	18,031	68,324,790
네오이뮨텍 (950220)	1,703	-2	-.12	1,740	1,777	1,656	3,108,503	5,305,044,893

Leave a Comment 응답 취소