KOSDAQ 일별 조회 데이터 [1797] (2025-06-18)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	160,500	-5000	-3.02	163,400	164,800	160,000	139,308	22,553,700,550
중앙에너비스 (000440)	21,250	900	4.42	22,350	22,400	20,250	270,666	5,730,917,075
신라섬유 (001000)	1,837	-93	-4.82	1,930	1,930	1,830	596,519	1,111,816,044
안국약품 (001540)	7,940	-80	-1	8,020	8,080	7,940	34,039	272,246,370
무림SP (001810)	1,721	16	.94	1,704	1,726	1,701	10,229	17,567,439
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,320	55	1.29	4,285	4,325	4,215	21,010	90,119,245
삼일기업공사 (002290)	3,655	-10	-.27	3,685	3,685	3,600	74,343	269,014,105
한탑 (002680)	804	27	3.47	765	817	765	126,044	100,586,644
신신제약 (002800)	5,940	-20	-.34	5,970	5,990	5,900	77,500	460,234,265
선광 (003100)	20,900	-550	-2.56	21,400	21,400	20,700	24,579	513,262,300
대주산업 (003310)	1,850	-27	-1.44	1,877	1,886	1,845	542,407	1,008,571,781
하림지주 (003380)	9,280	-370	-3.83	9,630	9,680	9,230	594,931	5,584,057,305
에이스침대 (003800)	29,000	0	0	29,000	29,500	28,650	6,754	195,154,175
한국가구 (004590)	5,140	0	0	5,120	5,200	5,110	22,208	114,274,620
창해에탄올 (004650)	9,840	-30	-.3	9,880	9,920	9,820	20,498	202,071,650
대륙제관 (004780)	3,830	-10	-.26	3,850	3,850	3,825	25,878	99,183,785
동국산업 (005160)	3,755	-15	-.4	3,780	3,800	3,720	69,364	259,860,275
동진쎄미켐 (005290)	31,400	500	1.62	30,900	31,450	30,600	460,294	14,309,047,200
푸드웰 (005670)	5,280	-90	-1.68	5,350	5,370	5,200	16,318	85,963,420
대원산업 (005710)	10,050	150	1.52	9,890	10,050	9,690	44,486	440,867,790
한일사료 (005860)	3,915	-20	-.51	4,075	4,085	3,830	737,209	2,915,840,335
매일홀딩스 (005990)	10,970	-130	-1.17	11,100	11,180	10,920	18,145	200,248,800
국영지앤엠 (006050)	1,385	14	1.02	1,371	1,388	1,365	250,491	344,486,788
피제이전자 (006140)	6,250	0	0	6,200	6,330	6,180	54,783	342,583,705
동구바이오제약 (006620)	5,500	0	0	5,500	5,530	5,410	30,263	165,694,960
서부T&D (006730)	8,650	150	1.76	8,500	8,750	8,440	487,545	4,226,020,955
보성파워텍 (006910)	3,370	45	1.35	3,335	3,415	3,275	680,338	2,279,178,839
모헨즈 (006920)	3,005	-5	-.17	3,010	3,060	2,985	55,039	165,175,438
푸른저축은행 (007330)	9,540	290	3.14	9,250	9,700	9,210	73,809	698,842,205
진양제약 (007370)	6,410	-20	-.31	6,370	6,480	6,350	66,381	425,155,275
네이처셀 (007390)	27,450	-350	-1.26	27,400	27,700	27,150	246,876	6,754,940,275
와이엠 (007530)	2,250	-100	-4.26	2,325	2,325	2,250	8,703	19,807,043
대원 (007680)	4,600	-5	-.11	4,555	4,715	4,555	10,989	50,714,945
소노스퀘어 (007720)	890	-4	-.45	907	907	884	231,009	205,938,713
한일화학 (007770)	9,770	-20	-.2	9,740	9,790	9,690	2,442	23,794,360
에스엠코어 (007820)	3,695	10	.27	3,685	3,740	3,650	108,273	399,500,505
원풍물산 (008290)	501	9	1.83	496	545	489	899,904	463,287,889
원풍 (008370)	4,420	20	.45	4,400	4,450	4,390	12,360	54,667,020
부스타 (008470)	3,840	-20	-.52	3,860	3,880	3,805	5,511	21,155,385
대동기어 (008830)	18,510	-890	-4.59	19,400	19,420	17,750	326,052	6,130,246,395
삼아제약 (009300)	17,600	90	.51	17,520	17,600	17,250	5,786	101,022,820
포스코엠텍 (009520)	11,370	0	0	11,300	11,500	11,300	64,279	731,884,880
삼보산업 (009620)	1,393	-3	-.21	1,409	1,409	1,361	155,930	215,413,210
이렘 (009730)	836	-9	-1.07	844	849	821	743,606	620,717,130
엠에스씨 (009780)	9,530	-310	-3.15	9,750	9,920	9,470	156,009	1,498,875,225
대한광통신 (010170)	790	0	0	788	797	760	516,177	399,982,176
흥국 (010240)	5,360	10	.19	5,340	5,440	5,310	14,877	80,034,400
아이티센엔텍 (010280)	1,281	-3	-.23	1,303	1,320	1,226	2,707,058	3,432,670,210
오리콤 (010470)	6,230	0	0	6,230	6,280	6,140	33,875	210,369,275
경동제약 (011040)	6,000	40	.67	5,960	6,000	5,910	28,707	170,754,890
형지I&C (011080)	911	-23	-2.46	935	968	907	1,811,674	1,682,594,619
유니크 (011320)	3,890	30	.78	3,830	3,960	3,810	50,038	192,835,154
서한 (011370)	907	-3	-.33	910	920	900	192,382	174,061,458
세보엠이씨 (011560)	12,060	10	.08	12,050	12,220	11,870	48,284	583,525,590
뉴인텍 (012340)	677	9	1.35	666	677	652	47,927	31,783,641
원일특강 (012620)	7,680	90	1.19	7,590	7,680	7,570	3,646	27,742,360
리드코프 (012700)	5,200	-60	-1.14	5,290	5,370	5,160	587,979	3,089,186,115
신일제약 (012790)	6,660	40	.6	6,620	6,720	6,570	46,462	309,561,700
모베이스전자 (012860)	1,487	2	.13	1,495	1,504	1,477	124,325	185,016,756
하이록코리아 (013030)	30,950	50	.16	30,850	31,750	30,400	53,067	1,655,062,750
동원개발 (013120)	2,670	10	.38	2,660	2,730	2,635	89,378	239,200,370
아진산업 (013310)	2,850	15	.53	2,835	2,855	2,785	185,937	526,974,075
CBI (013720)	1,356	-23	-1.67	1,385	1,468	1,353	450,956	626,893,109
스페코 (013810)	3,210	35	1.1	3,240	3,260	3,135	347,433	1,104,574,936
아가방컴퍼니 (013990)	5,790	10	.17	5,740	5,830	5,600	274,882	1,582,863,945
메디앙스 (014100)	2,160	-10	-.46	2,160	2,165	2,140	17,491	37,662,800
원익큐브 (014190)	1,542	-2	-.13	1,544	1,547	1,529	70,397	108,461,909
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,654	-3	-.18	1,657	1,669	1,648	146,870	242,727,668
고려제약 (014570)	4,950	-10	-.2	4,960	4,960	4,885	31,887	157,350,198
성광벤드 (014620)	34,150	400	1.19	33,800	35,850	33,750	543,310	18,882,946,750
오리엔탈정공 (014940)	5,870	-130	-2.17	5,950	6,140	5,860	329,476	1,961,415,540
삼륭물산 (014970)	6,190	10	.16	6,110	6,370	6,100	138,912	857,733,885
코콤 (015710)	4,300	20	.47	4,280	4,330	4,275	42,964	184,827,560
성우하이텍 (015750)	5,770	-30	-.52	5,750	5,830	5,720	213,476	1,232,755,035
리더스코스메틱 (016100)	2,315	-5	-.22	2,310	2,350	2,265	27,678	63,379,388
SGC E&C (016250)	16,470	0	0	16,430	16,600	16,260	4,244	69,448,920
큐캐피탈 (016600)	296	10	3.5	288	299	284	1,002,745	292,125,250
디모아 (016670)	5,430	180	3.43	5,430	5,430	5,180	14,408	76,738,140
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,384	6	.44	1,378	1,415	1,374	155,489	216,363,124
신원종합개발 (017000)	2,965	-5	-.17	2,970	3,010	2,925	87,728	260,278,460
인터엠 (017250)	1,045	-3	-.29	1,049	1,049	1,037	12,856	13,384,109
삼현철강 (017480)	4,590	-15	-.33	4,570	4,615	4,570	5,674	26,088,785
세명전기 (017510)	8,180	110	1.36	8,070	8,310	7,950	1,286,858	10,502,161,615
대림제지 (017650)	7,200	60	.84	7,140	7,200	7,100	2,526	18,095,780
한국알콜 (017890)	9,950	0	0	9,890	9,990	9,850	62,342	618,722,605
유니슨 (018000)	1,772	-82	-4.42	1,825	1,865	1,770	5,642,382	10,185,228,413
진로발효 (018120)	18,850	120	.64	18,600	18,910	18,600	2,427	45,732,670
브이티 (018290)	38,850	-950	-2.39	39,500	39,850	38,350	819,105	31,923,010,750
삼목에스폼 (018310)	22,500	-100	-.44	22,750	22,850	22,300	20,864	471,629,625
우진비앤지 (018620)	940	-4	-.42	959	960	936	17,788	16,723,007
서울제약 (018680)	3,425	-35	-1.01	3,470	3,470	3,395	28,942	98,873,320
바른손 (018700)	1,036	-23	-2.17	1,050	1,057	1,014	70,715	73,475,103
베뉴지 (019010)	2,370	10	.42	2,340	2,390	2,335	7,130	16,868,675
와이지-원 (019210)	6,400	-80	-1.23	6,480	6,500	6,360	216,553	1,392,991,900
일지테크 (019540)	4,090	50	1.24	4,040	4,100	3,995	30,507	123,771,018
SBI인베스트먼트 (019550)	825	20	2.48	805	825	798	1,078,507	878,244,610
플루토스 (019570)	310	3	.98	309	312	307	240,640	74,469,028
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,990	-100	-3.24	3,090	3,090	2,970	28,204	84,707,033
서연탑메탈 (019770)	3,770	0	0	3,770	3,775	3,720	17,592	65,878,770
에너토크 (019990)	8,460	70	.83	8,300	8,840	8,100	1,505,296	12,806,226,290
대신정보통신 (020180)	1,146	-5	-.43	1,147	1,160	1,116	1,015,781	1,156,257,657
대동금속 (020400)	6,170	20	.33	6,190	6,210	6,170	2,568	15,880,870
시공테크 (020710)	3,975	-50	-1.24	4,025	4,035	3,960	269,087	1,073,933,656
대호특수강 (021040)	1,401	1	.07	1,398	1,450	1,385	36,892	51,873,433
대호특수강우 (021045)	2,795	0	0	2,795	2,795	2,760	7,371	20,454,110
에이티넘인베스트 (021080)	2,790	70	2.57	2,695	2,802	2,695	377,929	1,045,375,501
KCC건설 (021320)	5,300	180	3.52	5,140	5,440	5,060	76,186	403,545,865
한국큐빅 (021650)	2,530	0	0	2,530	2,540	2,500	22,144	55,976,185
메이슨캐피탈 (021880)	458	1	.22	457	470	450	1,042,683	479,267,008
티케이지애강 (022220)	928	-5	-.54	933	933	927	26,735	24,859,768
태광 (023160)	21,700	-200	-.91	21,950	22,600	21,450	292,448	6,377,080,300
유진기업 (023410)	3,720	-10	-.27	3,730	3,815	3,705	354,477	1,327,838,469
제이스코홀딩스 (023440)	1,939	-15	-.77	1,940	1,949	1,917	437,137	843,286,379
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,860	90	.92	9,770	9,950	9,730	33,389	329,299,120
한국캐피탈 (023760)	720	-6	-.83	726	735	719	233,964	170,004,393
플레이위드 (023770)	3,115	20	.65	3,105	3,145	3,045	35,847	111,230,730
동일스틸럭스 (023790)	890	-8	-.89	901	910	890	27,623	24,806,038
풍국주정 (023900)	9,280	0	0	9,290	9,290	9,170	7,282	67,287,565
대한약품 (023910)	30,000	150	.5	29,850	30,500	29,650	13,097	392,951,800
흥구석유 (024060)	19,190	780	4.24	21,000	21,050	19,020	3,557,941	70,348,836,850
KB오토시스 (024120)	3,525	40	1.15	3,485	3,560	3,485	22,162	77,798,927
한일단조 (024740)	2,330	0	0	2,400	2,400	2,260	2,487,412	5,781,247,371
유성티엔에스 (024800)	3,005	70	2.39	2,990	3,040	2,950	83,366	250,300,542
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,640	230	2.44	9,410	9,790	9,150	58,750	563,624,425
KBI메탈 (024840)	1,965	-35	-1.75	2,000	2,000	1,959	479,821	947,096,233
HLB이노베이션 (024850)	1,910	-18	-.93	1,928	1,940	1,907	236,525	452,565,177
케이피에프 (024880)	4,825	25	.52	4,750	4,825	4,735	78,408	376,727,970
경창산업 (024910)	1,694	1	.06	1,694	1,730	1,674	66,356	112,571,177
PN풍년 (024940)	4,695	-45	-.95	4,735	4,750	4,650	76,184	358,046,290
삼천리자전거 (024950)	4,455	10	.22	4,445	4,520	4,405	31,401	139,507,829
시노펙스 (025320)	6,970	320	4.81	7,350	7,350	6,820	2,171,941	15,287,465,960
DH오토웨어 (025440)	816	0	0	808	827	800	323,574	262,885,115
한국선재 (025550)	3,740	-70	-1.84	3,800	3,870	3,740	249,197	944,363,116
한국정보통신 (025770)	8,240	190	2.36	8,290	8,290	8,110	14,025	114,985,965
신라에스지 (025870)	6,020	-10	-.17	6,000	6,050	6,000	12,366	74,425,240
케이씨피드 (025880)	2,885	10	.35	2,910	2,930	2,870	165,084	478,351,869
동화기업 (025900)	8,320	-80	-.95	8,320	8,490	8,300	46,531	389,151,955
동신건설 (025950)	25,450	0	0	25,300	26,000	25,050	40,435	1,034,283,925
아난티 (025980)	10,440	-150	-1.42	10,860	10,940	10,300	3,714,909	39,353,453,865
제이에스티나 (026040)	3,365	-75	-2.18	3,440	3,440	3,200	430,923	1,432,058,769
특수건설 (026150)	7,700	-70	-.9	7,800	7,800	7,650	94,745	731,586,630
광진실업 (026910)	3,245	45	1.41	3,185	3,260	3,155	18,804	60,410,175
서울전자통신 (027040)	228	2	.88	226	244	224	282,801	64,483,115
코리아나 (027050)	2,450	30	1.24	2,425	2,465	2,405	153,220	375,168,681
아주IB투자 (027360)	2,635	5	.19	2,600	2,640	2,580	397,594	1,039,372,049
상보 (027580)	1,011	0	0	1,007	1,022	1,006	204,611	207,472,081
팜스토리 (027710)	1,304	4	.31	1,300	1,304	1,286	446,714	578,163,344
대성창투 (027830)	1,941	11	.57	1,931	1,954	1,912	286,144	555,386,652
휴맥스홀딩스 (028080)	2,205	35	1.61	2,170	2,205	2,160	8,618	18,881,400
HLB (028300)	50,300	-600	-1.18	50,400	51,000	50,000	433,795	21,799,445,950
광무 (029480)	2,235	-15	-.67	2,240	2,260	2,190	180,030	400,261,499
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	34,500	4250	14.05	29,600	34,600	29,400	3,096,090	101,491,509,575
원익홀딩스 (030530)	5,300	-60	-1.12	5,360	5,390	5,240	1,418,696	7,516,503,840
양지사 (030960)	8,570	-60	-.7	8,680	8,710	8,560	50,146	431,626,810
아이즈비전 (031310)	1,688	-8	-.47	1,709	1,709	1,683	135,201	228,972,285
에스에이엠티 (031330)	2,925	15	.52	2,910	2,935	2,880	220,871	643,380,615
오스템 (031510)	1,069	-2	-.19	1,083	1,083	1,055	33,143	35,209,035
디에이치엑스컴퍼니 (031860)	1,175	-10	-.84	1,185	1,185	1,121	88,018	102,111,872
피에스케이홀딩스 (031980)	35,550	-50	-.14	35,400	35,900	35,000	104,255	3,692,267,700
아즈텍WB (032080)	1,341	-17	-1.25	1,356	1,365	1,339	21,328	28,664,438
다우데이타 (032190)	17,190	-210	-1.21	17,400	17,500	16,880	257,693	4,406,410,435
삼일 (032280)	1,558	-20	-1.27	1,580	1,580	1,558	67,337	105,383,911
한국파마 (032300)	15,600	140	.91	15,610	15,810	15,480	32,779	513,048,855
케이엠더블유 (032500)	11,800	-100	-.84	11,760	12,350	11,660	180,559	2,161,679,345
TJ미디어 (032540)	5,680	50	.89	5,720	5,720	5,630	13,347	75,695,680
피델릭스 (032580)	1,217	13	1.08	1,204	1,217	1,201	96,966	117,410,254
유비케어 (032620)	4,175	75	1.83	4,100	4,175	4,060	188,013	779,041,334
소프트센 (032680)	373	-2	-.53	375	379	365	419,405	155,099,891
소프트센우 (032685)	7,150	-390	-5.17	7,530	7,530	7,150	2,729	19,802,110
삼진 (032750)	4,640	65	1.42	4,575	4,680	4,545	33,556	154,262,119
엠젠솔루션 (032790)	1,204	50	4.33	1,160	1,257	1,105	1,336,742	1,599,198,345
판타지오 (032800)	585	-1	-.17	586	597	578	120,445	70,904,857
우리기술 (032820)	3,850	250	6.94	3,620	3,895	3,525	87,227,023	328,730,497,290
비트컴퓨터 (032850)	5,400	80	1.5	5,330	5,460	5,290	132,482	713,437,365
더라미 (032860)	1,183	-14	-1.17	1,197	1,197	1,157	106,757	125,248,058
원익 (032940)	6,570	-250	-3.67	6,700	6,800	6,500	747,521	4,938,129,745
동일기연 (032960)	10,750	20	.19	10,620	10,800	10,620	3,018	32,458,300
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	878	1	.11	871	899	871	6,790	5,999,762
제룡전기 (033100)	42,900	800	1.9	43,300	44,000	42,150	619,953	26,707,327,050
디지틀조선 (033130)	1,586	7	.44	1,580	1,600	1,572	74,737	118,461,136
엠케이전자 (033160)	8,010	330	4.3	7,680	8,150	7,600	149,180	1,188,712,340
시그네틱스 (033170)	668	1	.15	661	680	661	81,447	54,352,775
모아텍 (033200)	3,685	80	2.22	3,610	3,900	3,445	85,092	316,283,910
인성정보 (033230)	2,260	65	2.96	2,195	2,275	2,170	1,160,705	2,598,163,931
코웰패션 (033290)	2,300	-25	-1.08	2,325	2,345	2,285	43,517	100,318,655
엠투엔 (033310)	2,190	45	2.1	2,145	2,190	2,140	51,332	111,383,515
제이씨현시스템 (033320)	5,540	-50	-.89	5,640	5,680	5,400	444,593	2,466,657,230
좋은사람들 (033340)	1,300	29	2.28	1,272	1,307	1,244	2,621,583	3,353,300,361
동성화인텍 (033500)	27,650	-350	-1.25	27,750	28,300	27,400	338,845	9,377,780,250
파라텍 (033540)	1,370	-2	-.15	1,361	1,370	1,353	176,422	239,940,550
블루콤 (033560)	3,375	5	.15	3,370	3,385	3,335	12,921	43,309,130
네패스 (033640)	11,440	1600	16.26	10,120	12,300	9,900	1,641,659	18,666,098,970
피노 (033790)	4,275	-50	-1.16	4,280	4,340	4,220	38,691	165,582,530
티비씨 (033830)	729	-1	-.14	731	733	723	55,305	40,289,635
해성산업 (034810)	7,790	-30	-.38	7,790	7,810	7,650	67,261	521,674,535
해성산업1우 (03481K)	7,840	-30	-.38	7,810	7,890	7,700	2,039	15,888,670
조아제약 (034940)	1,027	8	.79	1,011	1,043	1,010	49,901	51,493,259
한국기업평가 (034950)	100,800	-2200	-2.14	101,100	102,500	100,700	2,379	240,821,550
그래디언트 (035080)	14,560	250	1.75	14,360	14,680	14,320	26,889	391,358,550
프럼파스트 (035200)	3,560	-50	-1.39	3,540	3,640	3,530	69,784	248,847,200
골드앤에스 (035290)	401	-6	-1.47	407	415	401	120,281	48,954,211
기산텔레콤 (035460)	2,270	-30	-1.3	2,300	2,325	2,220	93,816	211,609,863
KG이니시스 (035600)	10,750	530	5.19	10,300	10,760	10,270	334,608	3,538,280,830
솔본 (035610)	4,180	10	.24	4,170	4,190	4,145	38,912	162,346,945
바른손이앤에이 (035620)	449	-4	-.88	450	455	440	130,664	58,214,604
CJ ENM (035760)	75,500	-300	-.4	75,000	76,500	74,500	61,944	4,672,350,550
이지홀딩스 (035810)	4,170	25	.6	4,145	4,230	4,110	171,488	713,422,589
서희건설 (035890)	1,723	-36	-2.05	1,747	1,758	1,711	309,694	534,909,551
JYP Ent. (035900)	75,700	400	.53	74,300	77,000	74,100	321,374	24,452,712,050
예림당 (036000)	4,080	0	0	3,990	4,160	3,975	181,850	738,640,410
아비코전자 (036010)	5,330	10	.19	5,310	5,380	5,200	53,526	284,257,730
케이티알파 (036030)	4,870	125	2.63	4,720	4,890	4,720	148,922	719,598,807
위지트 (036090)	741	5	.68	738	748	734	476,824	352,740,746
서울평가정보 (036120)	2,585	35	1.37	2,555	2,620	2,510	331,940	851,130,079
에이치엠넥스 (036170)	982	-6	-.61	985	1,000	976	20,429	20,007,605
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,050	-750	-2.22	33,800	33,850	32,150	44,365	1,451,363,125
유니셈 (036200)	6,290	160	2.61	6,120	6,310	6,060	142,293	885,468,455
오상헬스케어 (036220)	23,050	550	2.44	22,500	23,850	22,450	103,010	2,407,879,350
대성미생물 (036480)	8,260	10	.12	8,250	8,310	8,240	5,239	43,315,820
SFA반도체 (036540)	3,190	60	1.92	3,095	3,195	2,955	575,499	1,809,675,141
KZ정밀 (036560)	12,180	100	.83	12,090	12,240	12,080	6,240	75,780,070
감성코퍼레이션 (036620)	6,000	80	1.35	5,860	6,000	5,800	557,277	3,291,867,665
세종텔레콤 (036630)	5,500	90	1.66	5,410	5,680	5,370	51,240	279,834,330
HRS (036640)	5,530	60	1.1	5,470	5,540	5,420	67,369	369,915,235
삼양케이씨아이 (036670)	7,030	10	.14	7,020	7,060	6,960	36,749	258,222,700
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,524	-15	-.97	1,536	1,536	1,483	98,363	148,636,706
나이스정보통신 (036800)	22,450	-50	-.22	22,500	22,550	21,900	25,781	574,281,775
에프에스티 (036810)	17,030	-10	-.06	16,960	17,200	16,840	118,810	2,016,577,860
솔브레인홀딩스 (036830)	41,150	2100	5.38	39,300	41,600	38,500	183,152	7,384,909,500
진성티이씨 (036890)	11,300	-80	-.7	11,380	11,500	11,160	421,075	4,764,977,175
주성엔지니어링 (036930)	31,750	-50	-.16	31,500	32,000	31,350	336,155	10,634,515,625
파워넷 (037030)	2,705	20	.74	2,685	2,715	2,660	152,109	410,258,885
파세코 (037070)	6,930	30	.43	6,960	6,960	6,750	100,150	684,225,225
한국팩키지 (037230)	2,030	-30	-1.46	2,060	2,065	2,005	40,269	81,736,237
인지디스플레 (037330)	1,368	-16	-1.16	1,383	1,400	1,354	63,721	87,239,676
성도이엔지 (037350)	4,635	-65	-1.38	4,700	4,700	4,600	41,774	194,003,795
EG (037370)	6,040	-30	-.49	6,080	6,090	5,920	13,782	83,023,920
우리엔터프라이즈 (037400)	1,135	11	.98	1,124	1,144	1,121	82,976	93,475,706
희림 (037440)	5,280	-30	-.56	5,310	5,330	5,220	39,910	210,502,610
삼지전자 (037460)	10,930	60	.55	10,870	10,990	10,770	54,131	590,074,910
쎄니트 (037760)	1,638	7	.43	1,631	1,640	1,609	22,578	36,919,699
엘컴텍 (037950)	937	-2	-.21	945	970	926	602,313	564,881,302
제일테크노스 (038010)	6,800	-40	-.58	6,820	6,880	6,720	26,270	178,117,670
루멘스 (038060)	908	5	.55	903	909	889	103,940	93,660,010
서린바이오 (038070)	7,950	-80	-1	7,970	8,100	7,930	324,415	2,594,386,750
에코플라스틱 (038110)	3,130	-15	-.48	3,150	3,155	3,100	439,994	1,374,611,598
마크로젠 (038290)	15,590	-60	-.38	15,840	15,840	15,550	15,154	236,559,570
레드캡투어 (038390)	11,950	-130	-1.08	11,900	12,160	11,900	31,164	373,615,280
바이오스마트 (038460)	3,480	-90	-2.52	3,585	3,585	3,450	293,547	1,027,571,673
삼표시멘트 (038500)	3,185	-15	-.47	3,160	3,205	3,155	97,605	309,910,422
케이바이오 (038530)	274	-7	-2.49	284	284	273	809,714	222,889,968
상상인 (038540)	2,035	-70	-3.33	2,070	2,080	2,017	97,253	198,514,540
위즈코프 (038620)	650	4	.62	640	656	640	469,297	303,512,023
에스넷 (038680)	5,050	270	5.65	4,715	5,110	4,715	610,088	3,048,658,010
에코바이오 (038870)	4,220	-25	-.59	4,295	4,295	4,185	71,296	300,207,121
아이에이 (038880)	225	-2	-.88	227	231	223	930,065	209,325,772
파인디지털 (038950)	3,415	65	1.94	3,350	3,425	3,275	12,933	43,618,130
현대에이치티 (039010)	8,080	280	3.59	7,800	8,090	7,700	76,729	613,721,890
이건홀딩스 (039020)	4,760	-95	-1.96	4,855	4,900	4,740	98,848	473,140,866
이오테크닉스 (039030)	156,100	2800	1.83	153,600	157,400	151,400	110,647	17,100,144,950
오스코텍 (039200)	27,350	-50	-.18	27,000	27,800	27,000	86,475	2,381,643,600
경남스틸 (039240)	3,180	-100	-3.05	3,275	3,325	3,150	677,565	2,193,360,926
인포뱅크 (039290)	6,860	300	4.57	6,620	7,770	6,520	1,411,438	10,333,544,880
세중 (039310)	1,571	-26	-1.63	1,611	1,611	1,524	67,067	105,196,611
한국경제TV (039340)	5,480	-90	-1.62	5,540	5,550	5,460	16,140	88,821,780
케이엘넷 (039420)	3,480	-85	-2.38	3,520	3,570	3,415	906,345	3,157,344,620
에스티아이 (039440)	20,300	250	1.25	19,990	20,350	19,860	113,434	2,283,094,360
다산네트웍스 (039560)	3,165	-5	-.16	3,150	3,180	3,095	144,792	455,737,989
화성밸브 (039610)	10,450	-190	-1.79	10,640	10,650	10,400	150,461	1,579,432,855
한국정보공학 (039740)	2,900	40	1.4	2,875	2,920	2,865	28,352	82,011,510
오로라 (039830)	6,750	-10	-.15	6,800	6,800	6,620	18,267	123,108,605
디오 (039840)	18,320	430	2.4	17,850	18,320	17,840	53,597	975,713,460
나노엔텍 (039860)	3,660	25	.69	3,680	3,690	3,625	58,692	213,910,332
폴라리스AI (039980)	2,980	155	5.49	2,815	3,000	2,790	3,109,802	9,123,715,571
누리플렉스 (040160)	3,560	-25	-.7	3,585	3,675	3,500	28,439	100,660,523
YTN (040300)	3,045	10	.33	3,025	3,065	3,025	31,268	95,175,492
크레오에스지 (040350)	584	-6	-1.02	590	598	578	285,861	167,345,433
정상제이엘에스 (040420)	6,140	10	.16	6,160	6,160	6,110	18,319	112,292,950
SG&G (040610)	1,839	-16	-.86	1,860	1,879	1,820	179,086	328,750,855
아이씨디 (040910)	4,345	25	.58	4,370	4,370	4,270	43,073	185,943,665
폴라리스오피스 (041020)	6,130	340	5.87	5,760	6,350	5,730	3,477,575	21,295,751,425
우리기술투자 (041190)	8,670	-120	-1.37	8,880	8,920	8,500	1,797,355	15,539,040,190
현대에버다임 (041440)	8,270	-180	-2.13	8,390	8,390	8,220	103,518	856,544,775
한국전자인증 (041460)	4,190	130	3.2	4,050	4,220	3,960	282,843	1,174,595,645
에스엠 (041510)	134,900	-400	-.3	133,900	139,100	133,600	123,655	16,845,652,350
이엘씨 (041520)	8,560	-10	-.12	8,490	8,590	8,480	11,886	101,125,570
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,500	-300	-1.21	24,800	24,800	24,300	18,539	455,938,450
폴라리스AI파마 (041910)	8,400	160	1.94	8,180	8,460	8,030	244,901	2,040,040,360
메디아나 (041920)	6,180	-20	-.32	6,200	6,250	6,100	92,134	567,613,350
동아화성 (041930)	6,060	170	2.89	5,910	6,070	5,870	57,864	347,691,350
코미팜 (041960)	5,140	-310	-5.69	5,440	5,440	5,130	271,276	1,413,432,200
카페24 (042000)	50,000	2650	5.6	47,000	50,900	46,600	489,848	23,971,206,500
케이피엠테크 (042040)	281	4	1.44	277	281	273	119,824	33,187,495
에스씨디 (042110)	1,420	-7	-.49	1,427	1,427	1,415	59,955	85,204,360
비츠로테크 (042370)	8,450	-30	-.35	8,470	8,570	8,270	240,139	2,016,492,480
네오위즈홀딩스 (042420)	29,750	-1500	-4.8	31,050	31,150	28,950	126,352	3,756,620,675
링네트 (042500)	4,545	95	2.13	4,435	4,560	4,415	109,143	492,731,160
라온시큐어 (042510)	12,530	270	2.2	12,320	12,630	11,970	386,255	4,779,938,795
한스바이오메드 (042520)	9,040	-110	-1.2	9,150	9,270	8,550	64,810	582,054,405
새로닉스 (042600)	6,790	-30	-.44	6,820	6,880	6,720	10,507	71,186,310
상지건설 (042940)	15,520	80	.52	15,430	16,490	14,810	1,265,080	20,142,585,700
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,185	180	4.49	4,005	4,405	3,800	268,295	1,125,480,483
바텍 (043150)	21,900	50	.23	21,650	22,000	21,650	7,416	162,115,400
파루 (043200)	1,659	122	7.94	1,481	1,790	1,481	15,019,191	25,256,884,061
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,186	2	.17	1,188	1,197	1,170	300,612	355,760,400
에쎈테크 (043340)	510	-4	-.78	512	524	499	187,010	94,889,537
디지아이 (043360)	2,260	-90	-3.83	2,345	2,395	2,205	23,354	53,351,065
피에이치에이 (043370)	10,950	-20	-.18	10,970	10,970	10,820	37,484	409,185,070
웰킵스하이텍 (043590)	624	-8	-1.27	632	652	623	65,429	41,273,231
KT지니뮤직 (043610)	2,140	-15	-.7	2,155	2,210	2,105	213,409	456,662,010
국순당 (043650)	4,610	5	.11	4,565	4,635	4,565	65,007	299,757,734
서울리거 (043710)	916	49	5.65	865	949	850	447,602	406,430,348
자연과환경 (043910)	783	-5	-.63	779	796	777	1,362,562	1,072,648,507
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	640	1	.16	659	659	639	144,204	92,615,382
위닉스 (044340)	6,790	210	3.19	6,530	6,880	6,530	69,823	469,935,125
빌리언스 (044480)	329	0	0	329	340	323	319,724	105,346,935
태웅 (044490)	29,500	-600	-1.99	29,800	30,000	27,600	762,628	22,005,142,675
에이치케이 (044780)	1,311	10	.77	1,300	1,311	1,287	25,874	33,487,554
이글벳 (044960)	4,470	45	1.02	4,450	4,495	4,410	47,720	213,288,180
에이치엔에스하이텍 (044990)	15,080	-90	-.59	15,600	15,600	15,040	20,786	314,425,690
오공 (045060)	2,595	-20	-.76	2,615	2,635	2,595	46,069	119,950,235
한양이엔지 (045100)	17,670	10	.06	17,660	17,850	17,570	30,643	544,542,905
성우테크론 (045300)	3,085	165	5.65	2,920	3,085	2,920	67,060	202,731,945
토탈소프트 (045340)	6,600	250	3.94	6,350	6,870	6,350	171,628	1,146,882,770
대아티아이 (045390)	5,580	-140	-2.45	5,820	5,820	5,390	2,364,761	13,160,007,520
정원엔시스 (045510)	1,008	-28	-2.7	1,036	1,036	992	113,470	113,702,535
크린앤사이언스 (045520)	4,420	0	0	4,420	4,440	4,385	13,713	60,437,795
에이텍 (045660)	16,000	280	1.78	15,770	16,410	15,610	137,993	2,225,822,475
코아시아 (045970)	3,850	70	1.85	3,885	3,885	3,710	56,743	215,567,250
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	3,030	-25	-.82	3,045	3,080	2,970	448,523	1,354,672,696
HLB파나진 (046210)	2,165	-25	-1.14	2,180	2,210	2,125	50,694	110,218,400
백금T&A (046310)	2,920	-5	-.17	2,920	2,940	2,875	45,128	131,205,040
삼화네트웍스 (046390)	1,220	-8	-.65	1,216	1,236	1,216	121,351	148,262,562
KG모빌리언스 (046440)	5,790	-40	-.69	5,860	6,000	5,600	1,101,578	6,410,576,915
서울반도체 (046890)	6,630	0	0	6,560	6,660	6,560	94,630	627,063,960
우원개발 (046940)	3,010	-30	-.99	3,045	3,100	2,990	121,960	367,421,260
우리로 (046970)	1,345	-2	-.15	1,345	1,360	1,334	345,073	464,598,094
한빛소프트 (047080)	1,456	29	2.03	1,429	1,456	1,413	74,308	107,150,125
파워로직스 (047310)	4,750	-45	-.94	4,730	4,830	4,725	84,581	401,922,480
이스트소프트 (047560)	24,200	2500	11.52	21,800	24,350	21,500	1,217,411	28,303,513,875
코데즈컴바인 (047770)	1,889	-23	-1.2	1,979	1,979	1,879	219,647	416,248,877
초록뱀미디어 (047820)	4,985	50	1.01	4,935	5,030	4,895	54,976	273,028,280
HLB제약 (047920)	18,330	-60	-.33	18,370	18,400	18,010	172,685	3,140,212,335
현대바이오 (048410)	10,040	0	0	9,950	10,210	9,950	139,876	1,407,494,695
유라테크 (048430)	9,060	-30	-.33	9,090	9,140	8,980	85,558	775,436,320
대동스틸 (048470)	4,175	-85	-2	4,215	4,215	4,135	62,241	259,674,265
인트론바이오 (048530)	4,050	20	.5	4,030	4,070	3,995	95,710	384,524,344
SM C&C (048550)	1,439	-1	-.07	1,428	1,466	1,428	148,911	214,879,614
TPC (048770)	1,948	33	1.72	1,989	1,989	1,917	28,339	54,954,950
엔피케이 (048830)	1,096	-2	-.18	1,098	1,107	1,087	8,996	9,847,670
시너지이노베이션 (048870)	2,880	5	.17	2,860	2,890	2,835	109,125	312,873,078
대원미디어 (048910)	11,090	330	3.07	10,680	11,110	10,560	139,369	1,514,962,995
인탑스 (049070)	16,580	30	.18	16,390	16,630	16,320	16,732	276,279,220
기가레인 (049080)	520	4	.78	516	525	509	221,143	114,281,515
파인디앤씨 (049120)	948	-2	-.21	950	952	933	12,320	11,652,420
셀루메드 (049180)	949	-49	-4.91	998	1,001	944	353,236	343,066,305
코메론 (049430)	10,300	-40	-.39	10,340	10,380	10,210	34,033	350,112,110
SGA (049470)	423	-3	-.7	422	430	405	182,769	77,242,406
오픈베이스 (049480)	2,525	60	2.43	2,450	2,530	2,450	151,477	380,129,298
유아이엘 (049520)	3,840	80	2.13	3,760	3,850	3,730	148,949	565,098,595
잉크테크 (049550)	3,470	120	3.58	3,350	3,475	3,350	14,662	50,588,690
재영솔루텍 (049630)	882	-7	-.79	893	895	877	378,875	334,482,604
고려신용정보 (049720)	10,400	80	.78	10,330	10,430	10,300	64,461	669,595,845
승일 (049830)	8,750	-60	-.68	8,910	8,920	8,750	3,416	30,069,120
미래컴퍼니 (049950)	15,980	370	2.37	15,610	15,980	15,500	41,846	663,904,025
쎌바이오텍 (049960)	13,160	50	.38	13,100	13,230	13,020	12,943	169,924,840
비케이홀딩스 (050090)	838	2	.24	830	850	821	54,803	45,752,192
캠시스 (050110)	788	13	1.68	773	788	764	264,026	205,521,313
ES큐브 (050120)	2,935	-5	-.17	2,985	2,990	2,880	5,117	15,020,890
에스폴리텍 (050760)	1,645	16	.98	1,629	1,668	1,612	57,648	94,263,610
아세아텍 (050860)	2,295	15	.66	2,265	2,315	2,265	131,653	301,392,845
쏠리드 (050890)	7,320	80	1.1	7,170	7,360	7,130	395,465	2,882,940,895
수산아이앤티 (050960)	11,470	140	1.24	11,270	11,950	11,270	60,107	700,395,360
지어소프트 (051160)	11,200	100	.9	11,100	11,200	10,860	97,997	1,082,324,275
토비스 (051360)	14,810	120	.82	14,670	14,850	14,500	81,991	1,197,615,145
인터플렉스 (051370)	8,290	40	.48	8,280	8,330	8,180	46,681	386,307,250
피씨디렉트 (051380)	2,480	-5	-.2	2,485	2,490	2,460	28,629	70,792,825
YW (051390)	3,870	40	1.04	3,800	3,870	3,790	8,112	31,044,250
나라엠앤디 (051490)	3,880	10	.26	3,870	3,920	3,845	26,887	104,474,195
CJ프레시웨이 (051500)	28,950	350	1.22	28,750	29,300	28,200	54,537	1,572,338,950
큐로홀딩스 (051780)	785	-60	-7.1	846	860	770	336,541	267,995,174
중앙첨단소재 (051980)	2,330	30	1.3	2,275	2,390	2,245	1,497,560	3,466,048,206
에스티큐브 (052020)	6,890	-160	-2.27	7,000	7,040	6,780	215,543	1,478,917,130
iMBC (052220)	3,815	0	0	3,815	3,875	3,770	94,415	362,081,736
현대바이오랜드 (052260)	5,060	10	.2	5,050	5,090	4,980	43,146	217,847,795
오션인더블유 (052300)	3,010	295	10.87	2,715	3,215	2,650	532,753	1,591,324,978
코텍 (052330)	9,090	-100	-1.09	9,320	9,320	9,010	106,169	964,774,855
코나아이 (052400)	80,300	3200	4.15	78,300	81,900	78,000	1,162,611	92,619,379,750
오성첨단소재 (052420)	1,534	15	.99	1,500	1,536	1,500	667,241	1,015,375,560
아이크래프트 (052460)	2,510	25	1.01	2,475	2,560	2,470	98,875	249,279,780
한네트 (052600)	4,860	135	2.86	4,790	4,885	4,710	188,667	907,530,325
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,060	-90	-.98	9,200	9,210	8,970	96,513	870,753,310
아이톡시 (052770)	934	17	1.85	947	963	895	148,070	138,502,884
액토즈소프트 (052790)	6,920	20	.29	6,950	7,000	6,810	27,600	190,280,770
아이앤씨 (052860)	1,850	-10	-.54	1,858	1,881	1,829	58,648	108,427,864
KX하이텍 (052900)	1,015	6	.59	1,001	1,023	1,001	121,217	122,674,487
바이넥스 (053030)	16,330	-560	-3.32	16,730	16,730	16,200	413,573	6,763,701,645
지에스이 (053050)	3,250	-10	-.31	3,460	3,525	3,215	3,811,333	12,669,825,765
세동 (053060)	1,285	-44	-3.31	1,315	1,315	1,285	49,165	63,607,183
케이엔솔 (053080)	12,550	-10	-.08	12,570	12,590	12,320	27,342	340,985,895
프리엠스 (053160)	8,900	-30	-.34	8,920	9,000	8,820	16,117	143,624,390
금강철강 (053260)	4,095	-35	-.85	4,130	4,180	4,055	10,594	43,300,790
구영테크 (053270)	2,265	0	0	2,270	2,280	2,245	47,293	107,029,640
예스24 (053280)	4,200	65	1.57	4,155	4,205	4,115	80,523	335,868,441
NE능률 (053290)	2,645	15	.57	2,615	2,655	2,595	49,183	129,233,140
한국정보인증 (053300)	8,420	110	1.32	8,350	8,690	8,030	5,303,010	44,460,453,830
이니텍 (053350)	11,340	750	7.08	10,600	11,390	10,540	354,296	3,869,799,950
세코닉스 (053450)	6,160	140	2.33	5,990	6,270	5,910	440,738	2,697,377,905
웹케시 (053580)	21,400	2480	13.11	19,240	21,900	19,240	6,502,708	137,610,839,145
프로텍 (053610)	24,650	300	1.23	24,150	24,750	24,050	10,830	264,977,100
태양 (053620)	6,840	-10	-.15	6,890	6,890	6,780	2,564	17,504,590
삼보모터스 (053700)	4,330	105	2.49	4,230	4,330	4,200	70,591	302,952,717
안랩 (053800)	66,100	300	.46	65,200	66,600	63,200	66,016	4,345,695,850
경남제약 (053950)	657	3	.46	654	666	649	145,365	95,241,364
오상자이엘 (053980)	3,820	10	.26	3,785	3,850	3,770	27,079	103,474,125
한국컴퓨터 (054040)	4,960	-10	-.2	4,980	4,980	4,905	15,590	76,990,880
농우바이오 (054050)	8,140	-60	-.73	8,200	8,250	8,140	37,424	306,605,330
삼진엘앤디 (054090)	787	2	.25	785	804	785	21,149	16,696,547
메디콕스 (054180)	190	3	1.6	185	203	182	12,176,163	2,342,472,762
이랜텍 (054210)	5,630	140	2.55	5,480	5,700	5,450	63,066	353,295,160
비츠로시스 (054220)	362	9	2.55	353	364	353	200,762	72,116,040
팬스타엔터프라이즈 (054300)	646	-7	-1.07	652	653	637	855,322	551,250,595
케이피티유 (054410)	3,840	150	4.07	3,690	3,845	3,595	17,242	63,823,205
텔레칩스 (054450)	14,510	660	4.77	14,010	14,510	13,800	80,359	1,145,093,355
삼영엠텍 (054540)	5,340	-100	-1.84	5,380	5,580	5,330	165,603	900,945,250
APS (054620)	5,360	-90	-1.65	5,410	5,600	5,320	13,917	74,564,940
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,750	-190	-2.39	7,870	7,870	7,670	191,747	1,480,844,830
키이스트 (054780)	4,165	15	.36	4,060	4,175	4,060	23,241	96,449,552
아이디스홀딩스 (054800)	10,730	-240	-2.19	10,960	11,100	10,730	32,394	351,345,200
한컴위드 (054920)	3,595	205	6.05	3,390	3,650	3,355	697,777	2,475,086,631
유신 (054930)	24,900	-250	-.99	25,450	25,600	24,800	18,092	454,772,950
엑사이엔씨 (054940)	742	1	.13	738	750	736	57,550	42,675,687
제이브이엠 (054950)	25,950	-150	-.57	26,050	26,250	25,600	29,250	759,307,825
유진로봇 (056080)	9,990	-130	-1.28	10,000	10,080	9,900	313,382	3,126,241,235
시지메드텍 (056090)	927	-3	-.32	928	928	918	268,167	246,991,552
에스에프에이 (056190)	21,300	500	2.4	20,600	21,650	20,600	109,133	2,328,661,300
코위버 (056360)	5,740	70	1.23	5,650	5,780	5,610	41,442	236,747,555
신화인터텍 (056700)	1,965	-23	-1.16	1,988	1,988	1,940	55,951	109,683,827
CNT85 (056730)	820	-6	-.73	834	834	812	36,891	30,163,118
YBM넷 (057030)	3,620	35	.98	3,555	3,620	3,555	68,769	247,571,164
옴니시스템 (057540)	980	6	.62	974	982	960	318,236	309,308,772
티사이언티픽 (057680)	1,220	-76	-5.86	1,296	1,296	1,200	1,243,519	1,525,668,019
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,430	45	1.89	2,425	2,430	2,280	179,474	424,894,300
KNN (058400)	779	-2	-.26	781	781	777	173,886	135,427,641
한주에이알티 (058450)	1,385	-115	-7.67	1,500	1,500	1,342	677,777	953,183,711
리노공업 (058470)	50,200	1800	3.72	48,450	50,400	48,450	530,997	26,352,585,800
에스피지 (058610)	25,850	150	.58	25,650	25,850	25,400	87,970	2,259,049,700
엠게임 (058630)	5,880	140	2.44	5,740	5,940	5,700	430,479	2,526,751,025
CMG제약 (058820)	2,130	-30	-1.39	2,180	2,185	2,125	1,083,710	2,326,231,236
엠로 (058970)	55,700	2800	5.29	52,500	55,700	52,000	171,330	9,374,944,850
미코 (059090)	15,090	440	3	14,760	15,320	14,460	432,277	6,468,810,710
아이컴포넌트 (059100)	5,030	-40	-.79	5,070	5,070	4,980	41,453	208,212,200
아진엑스텍 (059120)	6,760	0	0	6,700	6,890	6,650	20,102	135,441,335
메타바이오메드 (059210)	5,620	-20	-.35	5,630	5,710	5,540	281,503	1,584,415,865
해성에어로보틱스 (059270)	5,740	-10	-.17	5,760	5,860	5,660	70,101	401,485,470
인선이엔티 (060150)	5,920	130	2.25	5,790	5,960	5,790	178,050	1,053,072,520
소니드 (060230)	437	-2	-.46	421	445	421	554,494	240,395,247
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	10,730	1590	17.4	9,370	10,860	9,350	6,851,567	70,582,485,655
뉴보텍 (060260)	1,835	-15	-.81	1,851	1,870	1,787	201,614	366,322,773
큐렉소 (060280)	9,510	200	2.15	9,300	9,580	9,240	227,345	2,151,105,815
3S (060310)	2,430	70	2.97	2,365	2,455	2,335	703,681	1,697,071,818
LS마린솔루션 (060370)	28,850	550	1.94	27,900	29,350	27,400	419,550	11,989,294,300
동양에스텍 (060380)	1,419	11	.78	1,400	1,421	1,400	14,940	21,106,288
국일신동 (060480)	1,823	16	.89	1,807	1,833	1,800	23,796	43,065,482
에스에이티 (060540)	1,359	0	0	1,359	1,370	1,351	42,744	58,064,942
홈센타홀딩스 (060560)	802	-2	-.25	808	810	795	88,422	70,983,330
드림어스컴퍼니 (060570)	1,737	-2	-.12	1,737	1,739	1,707	84,782	145,965,182
씨티씨바이오 (060590)	6,590	-20	-.3	6,580	6,700	6,570	20,623	136,338,490
KH바텍 (060720)	10,480	280	2.75	10,270	10,590	10,260	109,740	1,145,343,485
영림원소프트랩 (060850)	6,050	200	3.42	5,850	6,060	5,730	98,031	575,976,920
DGP (060900)	1,142	-11	-.95	1,154	1,160	1,127	53,409	61,020,192
알에프텍 (061040)	3,030	-40	-1.3	3,070	3,110	3,010	124,530	377,329,465
화일약품 (061250)	1,230	19	1.57	1,211	1,246	1,203	423,516	519,805,550
LB세미콘 (061970)	3,730	195	5.52	3,530	3,735	3,375	234,230	857,195,464
한국첨단소재 (062970)	4,050	-45	-1.1	4,100	4,125	4,030	304,356	1,236,352,177
컴투스홀딩스 (063080)	30,050	-1150	-3.69	31,400	32,550	29,450	184,654	5,646,660,375
서울옥션 (063170)	9,740	140	1.46	9,610	9,820	9,500	314,191	3,033,054,425
SM Life Design (063440)	1,544	9	.59	1,533	1,554	1,521	136,629	210,724,009
NICE인프라 (063570)	4,855	15	.31	4,840	4,930	4,830	54,200	263,852,925
이엘피 (063760)	2,230	70	3.24	2,160	2,240	2,105	15,222	33,116,673
인크레더블버즈 (064090)	2,000	-85	-4.08	2,070	2,105	2,000	81,286	164,725,805
홈캐스트 (064240)	2,800	190	7.28	2,600	2,925	2,580	357,869	997,343,562
다날 (064260)	6,240	220	3.65	6,080	6,470	5,800	7,390,759	45,513,193,365
인텍플러스 (064290)	9,170	490	5.65	8,830	9,230	8,610	61,366	550,098,390
브리지텍 (064480)	5,690	90	1.61	5,580	5,870	5,480	359,626	2,037,401,220
테크엘 (064520)	2,100	-25	-1.18	2,115	2,155	2,080	10,651	22,479,262
바이오니아 (064550)	15,000	-240	-1.57	15,090	15,200	15,000	136,186	2,049,920,655
티씨케이 (064760)	100,900	1900	1.92	98,100	101,700	98,100	28,332	2,850,677,000
포니링크 (064800)	1,243	4	.32	1,225	1,264	1,220	329,082	407,257,897
케이프 (064820)	6,900	-130	-1.85	7,040	7,360	6,890	357,860	2,535,074,590
에프앤가이드 (064850)	7,850	100	1.29	7,670	7,900	7,600	44,142	343,711,540
지엔코 (065060)	1,534	-20	-1.29	1,554	1,571	1,500	188,783	289,113,904
탑엔지니어링 (065130)	3,805	-5	-.13	3,800	3,810	3,770	30,289	114,852,240
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	889	-3	-.34	892	905	877	116,988	103,988,096
신성델타테크 (065350)	76,400	-2900	-3.66	77,600	80,000	76,000	191,188	14,853,241,550
위세아이텍 (065370)	9,570	880	10.13	8,600	9,600	8,550	461,922	4,282,454,425
에스아이리소스 (065420)	279	8	2.95	273	284	272	900,384	248,661,268
이루온 (065440)	1,890	144	8.25	1,734	1,991	1,708	9,468,711	17,942,550,524
빅텍 (065450)	4,590	40	.88	4,720	4,745	4,450	1,376,579	6,295,389,625
오리엔트정공 (065500)	4,715	-110	-2.28	4,825	4,855	4,630	918,232	4,376,001,642
휴비츠 (065510)	7,820	10	.13	7,790	7,830	7,730	28,075	218,719,480
와이어블 (065530)	1,300	-11	-.84	1,298	1,311	1,295	28,236	36,690,819
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	19,850	-650	-3.17	20,350	20,600	19,820	36,089	721,228,365
우주일렉트로 (065680)	36,900	450	1.23	36,750	37,350	36,200	57,819	2,130,515,300
파커스 (065690)	1,056	-10	-.94	1,066	1,089	1,056	10,323	11,008,967
서호전기 (065710)	42,100	500	1.2	41,600	42,700	41,200	35,079	1,472,740,050
CS (065770)	1,098	57	5.48	1,041	1,249	1,041	2,065,097	2,389,026,304
웰크론 (065950)	2,165	-25	-1.14	2,185	2,215	2,150	128,026	277,627,139
하츠 (066130)	5,100	0	0	5,100	5,140	5,050	30,828	156,758,535
큐에스아이 (066310)	8,370	570	7.31	8,150	9,830	7,690	3,541,527	32,083,831,880
체리부로 (066360)	800	-10	-1.23	803	815	795	194,247	155,989,731
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,188	-7	-.59	1,193	1,210	1,135	327,925	381,857,876
우수AMS (066590)	3,160	-5	-.16	3,160	3,165	3,140	80,769	254,577,775
국보디자인 (066620)	19,600	-210	-1.06	19,970	19,970	19,560	4,810	94,945,790
디티씨 (066670)	3,225	-10	-.31	3,235	3,235	3,155	26,596	85,269,805
테라젠이텍스 (066700)	3,005	-20	-.66	3,020	3,030	2,995	25,887	77,728,773
씨씨에스 (066790)	1,511	-19	-1.24	1,530	1,560	1,505	1,280,635	1,952,379,486
디에이피 (066900)	2,400	-135	-5.33	2,665	2,685	2,400	40,243	100,348,560
손오공 (066910)	1,096	-26	-2.32	1,122	1,140	1,079	578,479	640,221,062
한성크린텍 (066980)	1,466	-9	-.61	1,496	1,496	1,445	116,335	170,652,030
조이시티 (067000)	1,886	56	3.06	1,829	1,887	1,817	271,904	508,581,918
이씨에스 (067010)	2,890	0	0	2,830	2,890	2,830	24,668	70,761,175
대화제약 (067080)	15,320	-430	-2.73	15,690	15,690	15,300	129,910	2,005,459,130
SOOP (067160)	94,900	3200	3.49	91,000	98,500	90,500	215,472	20,640,939,000
오텍 (067170)	2,435	-40	-1.62	2,490	2,490	2,425	28,729	70,179,558
멀티캠퍼스 (067280)	34,700	-300	-.86	35,000	35,000	34,450	5,407	187,302,900
JW신약 (067290)	1,688	-10	-.59	1,682	1,708	1,670	178,601	300,725,528
하나마이크론 (067310)	11,750	80	.69	11,510	11,770	11,480	438,931	5,105,100,205
선바이오 (067370)	7,590	-50	-.65	7,640	7,730	7,470	9,861	74,396,500
아스트 (067390)	565	-1	-.18	566	572	560	593,439	334,698,047
엔브이에이치코리아 (067570)	2,325	20	.87	2,310	2,330	2,300	18,350	42,595,265
HLB생명과학 (067630)	5,560	-60	-1.07	5,580	5,630	5,540	269,102	1,498,603,845
로지시스 (067730)	3,770	115	3.15	3,660	3,770	3,655	52,060	193,587,565
세진티에스 (067770)	2,460	-15	-.61	2,475	2,475	2,435	20,731	50,996,473
와이엔텍 (067900)	7,140	60	.85	7,080	7,140	7,040	30,975	219,812,400
이글루 (067920)	5,540	-20	-.36	5,540	5,600	5,500	37,771	209,439,260
도이치모터스 (067990)	4,630	10	.22	4,615	4,645	4,595	37,923	175,161,017
팬엔터테인먼트 (068050)	2,235	5	.22	2,210	2,250	2,155	192,812	429,086,083
케이웨더 (068100)	3,675	-75	-2	3,720	3,740	3,615	107,696	394,249,575
다원시스 (068240)	8,890	-140	-1.55	9,090	9,200	8,790	137,591	1,227,916,730
일신바이오 (068330)	1,978	-132	-6.26	2,155	2,215	1,953	8,671,225	17,971,731,826
셀트리온제약 (068760)	49,600	-100	-.2	49,200	50,000	48,900	51,498	2,546,887,625
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,490	10	.13	7,540	7,540	7,430	15,718	117,458,440
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,770	430	3	14,180	14,830	14,170	70,604	1,036,531,060
누리플랜 (069140)	1,456	7	.48	1,449	1,579	1,434	176,560	264,669,437
유아이디 (069330)	1,241	1	.08	1,240	1,242	1,230	25,404	31,456,792
엔텔스 (069410)	5,090	10	.2	5,080	5,150	5,020	20,822	105,802,240
에스텍 (069510)	18,300	2550	16.19	16,200	20,450	16,200	877,222	16,549,876,405
빛과전자 (069540)	1,195	-6	-.5	1,176	1,202	1,155	1,022,970	1,203,099,828
엑시온그룹 (069920)	1,894	13	.69	1,948	1,991	1,816	202,977	381,116,077
엑스큐어 (070300)	2,325	-40	-1.69	2,350	2,365	2,215	151,376	345,590,576
한솔인티큐브 (070590)	1,799	-93	-4.92	1,876	1,876	1,690	292,104	519,906,992
인피니트헬스케어 (071200)	7,160	-70	-.97	7,300	7,300	7,050	119,631	857,413,970
로체시스템즈 (071280)	13,620	-380	-2.71	14,270	14,270	13,330	51,743	705,576,115
에이테크솔루션 (071670)	6,180	40	.65	6,060	6,180	6,020	15,250	93,103,315
캐스텍코리아 (071850)	1,683	0	0	1,683	1,697	1,662	4,519	7,585,301
중앙백신 (072020)	9,960	40	.4	9,920	9,980	9,900	16,921	168,429,320
우리산업홀딩스 (072470)	3,610	40	1.12	3,620	3,620	3,580	164,511	592,504,240
율호 (072770)	578	10	1.76	566	599	545	1,223,319	687,618,501
메가스터디 (072870)	10,980	60	.55	10,920	10,990	10,870	18,970	207,690,625
빛샘전자 (072950)	4,870	15	.31	4,855	4,890	4,710	12,322	59,759,655
에이치시티 (072990)	8,900	20	.23	8,930	8,960	8,820	13,729	122,185,980
케이에스피 (073010)	4,775	135	2.91	4,750	4,980	4,670	735,754	3,538,491,254
엘엠에스 (073110)	6,430	-30	-.46	6,400	6,480	6,380	6,136	39,593,230
듀오백 (073190)	2,305	0	0	2,350	2,415	2,285	59,680	139,939,822
이노와이어리스 (073490)	21,700	1000	4.83	20,700	21,800	20,700	81,746	1,750,113,525
에프알텍 (073540)	1,961	-109	-5.27	2,070	2,070	1,961	32,320	64,962,053
우리손에프앤지 (073560)	1,465	-11	-.75	1,474	1,474	1,458	95,759	140,157,984
리튬포어스 (073570)	710	-4	-.56	714	724	699	203,218	144,772,179
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	964	-1	-.1	955	966	955	32,897	31,642,386
원익QnC (074600)	17,890	220	1.25	17,570	17,890	17,520	159,297	2,827,089,640
플랜티넷 (075130)	3,110	60	1.97	3,050	3,150	3,025	255,585	796,347,820
동국알앤에스 (075970)	2,450	5	.2	2,460	2,460	2,410	57,093	138,490,819
웰크론한텍 (076080)	1,656	15	.91	1,641	1,678	1,639	219,808	363,271,791
해성옵틱스 (076610)	648	-17	-2.56	667	685	645	404,868	266,403,532
덕산하이메탈 (077360)	4,235	55	1.32	4,180	4,265	4,165	92,010	389,192,103
LS증권 (078020)	4,885	20	.41	4,850	4,905	4,750	2,371,004	11,578,812,412
유비쿼스홀딩스 (078070)	9,960	0	0	9,960	9,980	9,850	16,475	163,720,130
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,930	-50	-.36	13,970	14,050	13,830	48,672	678,400,555
HB테크놀러지 (078150)	1,981	-7	-.35	1,980	1,985	1,942	1,108,148	2,180,516,911
메디포스트 (078160)	11,150	-300	-2.62	11,270	11,460	11,100	75,211	843,979,290
컴투스 (078340)	41,650	950	2.33	40,200	42,300	40,050	94,190	3,927,609,500
한양디지텍 (078350)	9,540	140	1.49	9,400	9,560	9,360	35,564	336,880,700
휴림에이텍 (078590)	542	5	.93	536	543	535	100,756	54,428,980
대주전자재료 (078600)	66,600	0	0	66,200	68,400	66,200	99,629	6,650,415,400
엔에스이엔엠 (078860)	1,409	12	.86	1,388	1,432	1,354	165,391	230,024,428
가온그룹 (078890)	3,360	50	1.51	3,305	3,400	3,285	74,583	250,101,465
와토스코리아 (079000)	5,140	0	0	5,160	5,180	5,140	5,075	26,135,700
한창산업 (079170)	8,300	-50	-.6	8,360	8,480	8,100	126,485	1,050,958,990
케스피온 (079190)	500	10	2.04	492	517	492	66,277	33,282,488
제우스 (079370)	12,990	10	.08	12,910	13,080	12,870	203,274	2,629,381,545
서산 (079650)	1,560	20	1.3	1,530	1,578	1,516	27,775	43,186,783
디이엔티 (079810)	6,040	60	1	5,940	6,100	5,900	106,402	641,361,310
가비아 (079940)	24,350	650	2.74	23,750	24,400	23,200	98,246	2,349,993,200
인베니아 (079950)	777	179	29.93	598	777	598	5,942,801	4,470,994,185
동양이엔피 (079960)	24,300	-200	-.82	24,500	24,500	23,950	28,343	686,105,450
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,750	-10	-.17	5,730	5,790	5,720	17,380	99,963,670
모두투어 (080160)	11,780	170	1.46	11,610	11,880	11,550	105,110	1,232,876,605
제주반도체 (080220)	13,680	300	2.24	13,390	13,700	13,110	296,233	3,997,514,030
모다이노칩 (080420)	2,290	-10	-.43	2,280	2,320	2,255	13,528	30,834,625
성창오토텍 (080470)	4,400	145	3.41	4,255	4,400	4,130	14,543	62,964,985
오디텍 (080520)	3,235	25	.78	3,210	3,450	3,170	81,561	270,634,640
코디 (080530)	1,485	1	.07	1,476	1,516	1,424	122,223	178,462,117
오킨스전자 (080580)	6,940	720	11.58	6,360	7,050	6,240	1,312,684	8,999,482,905
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,230	0	0	3,230	3,250	3,200	78,043	250,935,045
쎄크 (081180)	11,940	20	.17	11,930	12,200	11,610	470,390	5,638,018,330
성우전자 (081580)	3,105	0	0	3,105	3,135	3,035	66,345	203,833,850
옵트론텍 (082210)	1,660	0	0	1,646	1,678	1,646	39,720	66,030,675
젬백스 (082270)	68,600	-900	-1.29	70,100	72,700	68,400	210,005	14,800,644,500
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,300	-310	-4.69	6,520	6,740	6,250	324,011	2,092,872,375
우리바이오 (082850)	2,390	-20	-.83	2,410	2,425	2,385	167,533	401,961,122
비츠로셀 (082920)	30,000	-50	-.17	30,200	30,200	29,600	54,210	1,622,236,000
엘오티베큠 (083310)	9,360	150	1.63	9,200	9,380	9,160	30,368	282,419,230
GST (083450)	19,090	-100	-.52	18,950	19,240	18,890	109,522	2,083,376,680
이엠앤아이 (083470)	889	6	.68	883	914	860	116,073	102,596,714
에프엔에스테크 (083500)	8,990	10	.11	8,980	9,060	8,860	37,860	338,727,450
케이엠 (083550)	3,145	-15	-.47	3,155	3,170	3,125	24,902	78,225,420
인콘 (083640)	337	10	3.06	327	338	324	255,435	84,965,201
비에이치아이 (083650)	45,050	50	.11	44,450	45,850	43,450	788,291	35,308,133,550
CSA 코스믹 (083660)	1,786	349	24.29	1,480	1,868	1,458	11,475,650	20,038,756,596
CG인바이츠 (083790)	1,925	-54	-2.73	1,976	1,976	1,897	305,099	584,536,089
아바코 (083930)	13,040	-90	-.69	13,090	13,130	12,940	58,965	766,998,295
휴온스글로벌 (084110)	48,650	-700	-1.42	49,700	50,300	48,600	39,006	1,918,320,150
수성웹툰 (084180)	5,330	-30	-.56	5,360	5,460	5,300	50,655	272,255,585
유진테크 (084370)	37,500	1150	3.16	36,400	37,800	36,100	166,935	6,220,228,275
유비온 (084440)	1,240	39	3.25	1,213	1,278	1,188	174,127	213,757,693
랩지노믹스 (084650)	2,810	-55	-1.92	2,885	2,900	2,775	3,680,975	10,359,766,341
팅크웨어 (084730)	9,110	70	.77	9,040	9,120	8,980	17,530	158,420,780
아이티엠반도체 (084850)	12,240	10	.08	12,000	12,350	11,950	17,257	209,266,370
헬릭스미스 (084990)	2,820	-60	-2.08	2,880	2,885	2,800	77,852	220,058,315
차바이오텍 (085660)	10,320	-230	-2.18	10,470	10,550	10,280	274,036	2,844,785,180
뉴프렉스 (085670)	4,530	20	.44	4,475	4,530	4,430	64,776	290,170,791
알티캐스트 (085810)	602	6	1.01	596	602	580	115,111	68,519,265
네오티스 (085910)	3,255	-20	-.61	3,280	3,280	3,195	24,658	79,804,360
바이오톡스텍 (086040)	3,020	-10	-.33	3,020	3,060	2,980	13,087	39,519,980
진바이오텍 (086060)	4,230	-75	-1.74	4,250	4,350	4,215	93,925	400,647,205
유니테스트 (086390)	11,300	-40	-.35	11,280	11,330	11,130	63,476	712,264,250
동국제약 (086450)	17,140	260	1.54	16,710	17,250	16,600	125,687	2,147,173,930
에코프로 (086520)	41,800	250	.6	41,700	42,750	41,500	460,963	19,339,974,875
비엠티 (086670)	9,470	-230	-2.37	9,700	9,700	9,460	19,934	189,901,935
선진뷰티사이언스 (086710)	13,480	100	.75	13,390	13,750	13,260	87,841	1,186,663,700
바이오솔루션 (086820)	9,500	-140	-1.45	9,650	9,650	9,440	102,217	973,550,050
이수앱지스 (086890)	5,180	-80	-1.52	5,290	5,300	5,090	156,222	807,119,150
메디톡스 (086900)	164,700	4800	3	158,400	166,500	158,300	51,007	8,357,035,100
MDS테크 (086960)	1,483	89	6.38	1,418	1,488	1,386	8,484,731	12,296,655,453
쇼박스 (086980)	3,290	30	.92	3,235	3,320	3,235	161,872	531,392,367
펩트론 (087010)	185,000	-4200	-2.22	187,000	192,100	185,000	161,768	30,459,092,100
모바일어플라이언스 (087260)	2,030	20	1	2,015	2,035	1,975	172,867	346,358,885
픽셀플러스 (087600)	7,120	20	.28	7,150	7,150	7,020	7,980	56,318,915
동아엘텍 (088130)	3,000	-40	-1.32	3,020	3,040	2,965	40,780	122,244,510
쏘닉스 (088280)	2,465	65	2.71	2,440	2,500	2,370	43,057	105,455,464
이원컴포텍 (088290)	1,190	-26	-2.14	1,248	1,248	1,176	45,386	54,118,969
유라클 (088340)	24,900	1050	4.4	24,000	26,200	23,900	1,440,537	36,313,895,950
이녹스 (088390)	7,490	170	2.32	7,320	7,490	7,320	11,857	88,178,540
에이스테크 (088800)	2,455	-30	-1.21	2,500	2,550	2,430	111,274	274,499,273
동우팜투테이블 (088910)	2,130	-10	-.47	2,135	2,145	2,115	83,452	177,747,760
켐트로닉스 (089010)	24,000	-400	-1.64	24,100	24,400	23,750	142,462	3,416,720,600
테크윙 (089030)	34,050	50	.15	33,650	34,150	33,150	499,692	16,759,189,600
넥스턴바이오 (089140)	2,965	-95	-3.1	3,000	3,105	2,945	131,482	393,126,297
케이씨티 (089150)	4,410	270	6.52	4,165	4,775	4,150	3,288,509	14,833,802,530
THE E&M (089230)	932	12	1.3	920	937	911	55,121	51,139,064
KT나스미디어 (089600)	16,180	20	.12	16,170	16,320	16,110	32,246	522,565,670
제이티 (089790)	4,325	5	.12	4,380	4,380	4,270	34,022	146,562,980
유비벨록스 (089850)	7,430	270	3.77	7,140	7,440	7,070	475,509	3,464,603,500
코세스 (089890)	7,480	230	3.17	7,200	7,490	7,180	61,804	453,992,320
브이엠 (089970)	12,410	-290	-2.28	12,990	12,990	12,410	63,446	794,713,000
상아프론테크 (089980)	18,000	-480	-2.6	18,260	18,470	17,900	59,417	1,072,199,225
아이윈 (090150)	777	-6	-.77	780	786	777	35,050	27,307,261
로보스타 (090360)	26,000	200	.78	25,600	26,000	25,350	109,041	2,812,473,425
덕신이피씨 (090410)	1,575	-5	-.32	1,580	1,587	1,569	148,734	234,058,703
제이스텍 (090470)	3,625	-15	-.41	3,690	3,690	3,600	44,990	162,797,960
휴림로봇 (090710)	2,170	-25	-1.14	2,210	2,210	2,125	2,911,438	6,280,866,953
현대이지웰 (090850)	6,760	120	1.81	6,640	6,830	6,560	97,049	649,937,370
이엠텍 (091120)	10,240	-150	-1.44	10,290	10,470	10,200	84,848	870,988,815
S&K폴리텍 (091340)	2,860	-10	-.35	2,860	2,870	2,820	36,996	105,240,365
한울소재과학 (091440)	2,990	-15	-.5	3,045	3,050	2,940	118,030	355,164,730
상신이디피 (091580)	8,250	450	5.77	7,790	8,420	7,690	107,089	879,080,955
남화토건 (091590)	4,240	-110	-2.53	4,320	4,350	4,205	6,179	26,282,435
파트론 (091700)	6,500	40	.62	6,400	6,500	6,400	114,057	739,204,905
나노캠텍 (091970)	713	17	2.44	690	720	664	49,755	34,603,378
아미코젠 (092040)	3,610	-145	-3.86	3,755	3,785	3,580	423,808	1,551,982,394
디엔에프 (092070)	12,890	190	1.5	12,700	12,920	12,460	61,336	780,647,155
이크레더블 (092130)	16,500	40	.24	16,450	16,730	16,420	21,849	361,448,490
서울바이오시스 (092190)	3,215	-30	-.92	3,245	3,245	3,190	28,632	91,885,255
현우산업 (092300)	2,755	5	.18	2,735	2,775	2,720	55,775	152,884,845
한라IMS (092460)	9,730	-270	-2.7	10,000	10,230	9,700	78,206	773,782,565
앤씨앤 (092600)	690	5	.73	703	703	668	99,435	67,395,898
네오팜 (092730)	14,710	70	.48	14,680	14,800	14,550	73,530	1,079,866,890
엑시콘 (092870)	10,790	0	0	10,710	10,940	10,620	62,634	675,498,350
빅솔론 (093190)	6,260	110	1.79	6,250	6,260	6,150	14,366	89,268,270
케이아이엔엑스 (093320)	90,800	1600	1.79	89,800	91,400	86,500	30,652	2,744,676,850
풍강 (093380)	2,695	-5	-.19	2,700	2,700	2,690	20,244	54,584,832
매커스 (093520)	14,790	-10	-.07	14,720	14,850	14,350	90,684	1,322,298,650
케이알엠 (093640)	3,710	60	1.64	3,720	3,735	3,620	99,712	369,370,263
서원인텍 (093920)	5,860	20	.34	5,840	5,870	5,830	15,987	93,435,810
동운아나텍 (094170)	18,540	80	.43	18,310	18,790	18,310	60,754	1,127,777,930
칩스앤미디어 (094360)	17,630	120	.69	17,360	17,630	17,280	73,947	1,291,430,715
갤럭시아머니트리 (094480)	14,460	680	4.93	14,240	15,880	14,110	9,328,206	138,375,328,015
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	8,180	40	.49	8,150	8,230	8,070	57,106	465,103,110
참좋은여행 (094850)	6,430	90	1.42	6,340	6,530	6,290	84,538	544,561,215
네오리진 (094860)	989	-1	-.1	994	1,007	980	31,682	31,407,600
푸른기술 (094940)	8,660	-90	-1.03	8,680	8,870	8,590	161,770	1,405,516,790
제이엠티 (094970)	2,335	-5	-.21	2,340	2,340	2,250	99,718	229,800,045
이엠코리아 (095190)	2,345	-5	-.21	2,375	2,415	2,310	536,415	1,261,743,781
웨이브일렉트로 (095270)	5,450	300	5.83	5,300	5,780	5,100	335,146	1,850,053,505
ISC (095340)	53,200	0	0	52,800	53,700	52,300	89,761	4,749,303,450
미래나노텍 (095500)	8,150	30	.37	8,040	8,190	8,040	74,782	606,598,250
테스 (095610)	25,300	-200	-.78	25,300	25,400	24,800	83,491	2,100,082,950
네오위즈 (095660)	24,000	800	3.45	23,000	24,100	22,800	135,510	3,219,595,775
제넥신 (095700)	4,750	15	.32	4,705	4,795	4,705	29,717	141,206,206
에스에너지 (095910)	1,685	-31	-1.81	1,716	1,716	1,651	285,372	478,782,681
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,490	60	.42	14,430	14,510	14,410	26,829	388,081,495
와이즈넛 (096250)	18,760	1010	5.69	17,680	20,200	17,220	5,865,254	111,725,814,915
대창솔루션 (096350)	404	0	0	404	409	396	781,319	314,660,467
씨젠 (096530)	33,800	350	1.05	33,950	34,700	33,350	368,111	12,491,960,800
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	814	-6	-.73	818	832	807	383,401	311,768,106
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,680	75	2.88	2,605	2,680	2,605	2,159	5,717,585
에코볼트 (097780)	1,213	-8	-.66	1,200	1,236	1,199	250,499	304,452,725
윈팩 (097800)	529	-2	-.38	531	543	521	335,084	176,728,666
효성오앤비 (097870)	7,110	-110	-1.52	7,220	7,310	7,000	112,360	801,392,170
한텍 (098070)	37,200	-1100	-2.87	38,300	41,400	35,950	1,193,203	46,297,580,625
마이크로컨텍솔 (098120)	15,360	360	2.4	15,000	15,430	14,840	60,643	920,881,620
고영 (098460)	15,490	280	1.84	15,150	15,640	15,000	1,132,153	17,426,058,445
에스티오 (098660)	2,285	-5	-.22	2,290	2,290	2,270	6,519	14,850,960
아이센스 (099190)	16,350	-150	-.91	16,290	16,690	16,290	57,638	945,927,690
SDN (099220)	1,395	-13	-.92	1,374	1,417	1,360	792,249	1,102,338,286
쎄트렉아이 (099320)	50,800	400	.79	51,500	52,500	50,200	77,443	3,960,287,000
브레인즈컴퍼니 (099390)	6,390	580	9.98	5,810	6,640	5,750	340,103	2,147,687,765
동방선기 (099410)	3,685	-50	-1.34	3,740	3,840	3,670	124,115	463,169,074
바이오플러스 (099430)	7,340	60	.82	7,260	7,400	7,180	293,106	2,142,469,660
스맥 (099440)	2,110	75	3.69	2,020	2,150	1,993	1,653,886	3,408,302,207
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,650	50	.27	18,500	18,680	18,400	13,606	252,557,655
인지소프트 (100030)	16,950	110	.65	16,630	16,970	16,630	2,319	38,974,390
뷰웍스 (100120)	21,750	200	.93	21,450	21,850	21,300	20,030	434,079,300
동국S&C (100130)	2,860	-110	-3.7	2,935	2,935	2,835	304,827	874,213,287
머큐리 (100590)	3,325	35	1.06	3,290	3,375	3,260	21,194	69,738,032
서암기계공업 (100660)	3,660	-20	-.54	3,650	3,735	3,645	34,821	128,080,375
세운메디칼 (100700)	2,575	10	.39	2,560	2,580	2,545	64,523	165,525,395
미래에셋벤처투자 (100790)	7,110	160	2.3	6,900	7,120	6,790	427,935	2,976,297,285
KS인더스트리 (101000)	2,350	-115	-4.67	2,465	2,465	2,330	564,183	1,345,710,398
월덱스 (101160)	20,800	50	.24	20,700	20,900	20,000	71,893	1,488,660,600
우림피티에스 (101170)	5,080	-10	-.2	5,040	5,100	5,030	46,847	237,084,200
씨큐브 (101240)	4,680	85	1.85	4,595	4,680	4,580	73,727	343,296,896
모베이스 (101330)	3,335	-25	-.74	3,350	3,380	3,295	85,796	286,139,045
에코앤드림 (101360)	20,050	-350	-1.72	20,150	20,750	19,990	128,004	2,586,848,865
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	379	1	.26	378	383	375	89,101	33,664,632
에스앤에스텍 (101490)	39,500	200	.51	39,050	39,700	38,850	89,109	3,498,410,425
하이드로리튬 (101670)	1,406	-6	-.42	1,403	1,437	1,403	263,319	371,502,488
한국정밀기계 (101680)	2,360	-10	-.42	2,370	2,395	2,335	26,611	62,790,300
위메이드맥스 (101730)	7,770	170	2.24	7,600	7,770	7,600	54,122	417,359,320
인화정공 (101930)	39,100	-850	-2.13	39,950	40,500	38,700	19,383	763,460,250
우양에이치씨 (101970)	15,270	-280	-1.8	15,770	15,770	15,270	41,118	630,959,800
어보브반도체 (102120)	12,000	180	1.52	12,050	12,090	11,650	246,813	2,950,329,460
케이옥션 (102370)	4,115	-55	-1.32	4,150	4,220	4,095	142,149	590,406,303
이엔에프테크놀로지 (102710)	32,450	-50	-.15	32,450	32,900	32,250	57,615	1,871,583,950
코오롱생명과학 (102940)	31,050	-1900	-5.77	33,000	33,000	30,950	43,667	1,378,593,425
에스앤더블류 (103230)	3,315	0	0	3,315	3,315	3,250	31,252	102,785,466
우양 (103840)	2,905	-25	-.85	2,930	2,940	2,905	77,907	227,126,750
대성파인텍 (104040)	1,112	3	.27	1,109	1,121	1,084	379,586	420,407,820
NHN벅스 (104200)	3,195	115	3.73	3,080	3,235	3,070	86,845	275,725,793
디와이피엔에프 (104460)	17,710	500	2.91	17,210	17,710	17,050	49,015	848,493,180
티케이케미칼 (104480)	1,689	19	1.14	1,678	1,702	1,655	239,883	402,240,673
코렌텍 (104540)	6,250	30	.48	6,220	6,260	6,120	12,766	79,195,925
노랑풍선 (104620)	5,070	150	3.05	4,920	5,100	4,870	64,969	328,236,687
원익머트리얼즈 (104830)	22,300	200	.9	22,100	22,300	21,800	70,712	1,558,957,925
케이엔더블유 (105330)	4,080	30	.74	4,045	4,090	4,000	10,367	41,967,880
엣지파운드리 (105550)	3,280	-185	-5.34	3,470	3,470	3,250	791,730	2,633,137,306
디케이락 (105740)	8,030	-60	-.74	8,010	8,120	7,980	44,226	355,820,065
포스뱅크 (105760)	7,240	60	.84	7,180	7,270	7,100	61,767	445,515,900
케이이엠텍 (106080)	2,005	-80	-3.84	2,090	2,115	1,996	98,308	199,219,771
하이텍팜 (106190)	12,970	-100	-.77	13,120	13,120	12,780	23,358	301,923,500
파인테크닉스 (106240)	1,043	-22	-2.07	1,090	1,090	1,035	137,924	144,302,506
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,260	290	1.94	14,970	15,490	14,970	7,186	109,253,730
한중엔시에스 (107640)	24,700	300	1.23	24,600	25,150	24,050	138,148	3,401,715,325
톱텍 (108230)	4,230	25	.59	4,205	4,260	4,165	67,541	284,787,240
대양전기공업 (108380)	22,700	-100	-.44	22,750	22,950	21,750	76,883	1,724,886,450
로보티즈 (108490)	56,500	700	1.25	57,100	57,200	55,000	245,758	13,814,480,550
셀바스AI (108860)	16,070	810	5.31	15,050	16,210	14,910	1,020,636	16,077,013,285
옵티시스 (109080)	9,250	30	.33	9,270	9,330	8,990	23,895	221,015,505
에스와이 (109610)	3,630	0	0	3,635	3,640	3,600	144,409	521,938,920
씨싸이트 (109670)	7,030	570	8.82	6,480	7,120	6,480	120,509	836,469,070
디에스케이 (109740)	7,960	360	4.74	7,600	8,060	7,600	222,950	1,762,593,130
진매트릭스 (109820)	2,705	-5	-.18	2,710	2,735	2,665	94,843	255,231,721
동일금속 (109860)	8,410	-60	-.71	8,470	8,470	8,290	5,135	42,936,500
AP헬스케어 (109960)	335	3	.9	329	337	326	352,230	116,929,529
전진바이오팜 (110020)	4,235	160	3.93	4,145	4,255	4,030	89,611	373,713,092
크리스에프앤씨 (110790)	4,810	-45	-.93	4,800	4,850	4,795	21,519	103,609,239
디아이티 (110990)	13,530	-300	-2.17	13,670	13,800	13,260	92,589	1,253,746,640
남화산업 (111710)	5,130	-30	-.58	5,100	5,220	5,100	2,254	11,526,960
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	32,900	750	2.33	31,750	33,050	31,750	147,315	4,809,980,375
와이씨켐 (112290)	27,700	-300	-1.07	28,150	28,200	27,300	158,462	4,367,533,450
디젠스 (113810)	1,064	7	.66	1,058	1,088	1,020	320,424	342,326,499
강원에너지 (114190)	7,090	-130	-1.8	7,170	7,300	7,080	39,695	283,809,260
그린생명과학 (114450)	3,785	-175	-4.42	4,080	4,185	3,750	3,686,598	14,674,863,736
폴라리스우노 (114630)	519	-1	-.19	520	525	510	49,484	25,580,887
한솔아이원스 (114810)	9,500	100	1.06	9,380	9,530	9,260	137,844	1,292,515,280
아이패밀리에스씨 (114840)	19,050	850	4.67	18,050	19,220	18,050	112,652	2,133,671,790
휴맥스 (115160)	1,090	-13	-1.18	1,102	1,107	1,080	80,427	87,639,734
큐리언트 (115180)	11,690	830	7.64	10,860	11,750	10,530	303,434	3,467,473,970
인포바인 (115310)	42,850	-350	-.81	43,200	43,800	41,800	9,023	383,886,200
우리넷 (115440)	6,640	120	1.84	6,530	6,660	6,480	58,657	386,451,845
HLB테라퓨틱스 (115450)	9,270	-290	-3.03	9,350	9,500	8,950	752,522	6,950,059,475
씨유메디칼 (115480)	628	-1	-.16	629	634	621	49,843	31,243,634
케이씨에스 (115500)	10,990	90	.83	10,900	11,100	10,700	148,695	1,627,689,495
씨엔플러스 (115530)	483	2	.42	480	490	470	353,997	169,813,233
스타플렉스 (115570)	3,355	95	2.91	3,260	3,355	3,195	11,446	37,302,760
이미지스 (115610)	1,320	-5	-.38	1,335	1,388	1,317	75,408	100,374,117
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	11,810	160	1.37	11,640	11,860	11,470	164,601	1,921,848,090
모트렉스 (118990)	8,960	30	.34	8,810	8,980	8,810	44,425	394,737,610
포메탈 (119500)	3,145	-40	-1.26	3,185	3,190	3,135	222,318	702,756,535
인터로조 (119610)	16,770	-250	-1.47	17,020	17,370	16,590	110,878	1,852,806,455
아이텍 (119830)	6,240	70	1.13	6,110	6,240	6,100	105,891	654,115,780
지엔씨에너지 (119850)	35,650	2900	8.85	32,700	36,450	31,750	700,402	24,372,196,425
대정화금 (120240)	14,490	-20	-.14	14,710	15,030	14,260	95,611	1,399,531,560
골프존홀딩스 (121440)	5,850	10	.17	5,840	5,850	5,770	95,317	553,126,955
나노신소재 (121600)	48,150	250	.52	47,400	48,850	47,350	36,682	1,757,587,750
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	990	1	.1	999	1,000	983	119,895	118,662,949
에스디시스템 (121890)	1,616	16	1	1,600	1,629	1,597	26,284	42,300,041
제노레이 (122310)	5,770	0	0	5,830	5,830	5,720	21,059	121,482,200
삼기 (122350)	1,156	6	.52	1,150	1,159	1,142	59,266	68,448,544
KX (122450)	4,500	80	1.81	4,365	4,510	4,330	153,285	679,960,767
예스티 (122640)	17,820	-530	-2.89	18,020	18,350	17,420	103,672	1,849,524,825
서진오토모티브 (122690)	2,550	5	.2	2,545	2,595	2,540	16,059	41,113,840
와이지엔터테인먼트 (122870)	85,600	-2000	-2.28	86,700	89,300	85,000	231,852	20,034,271,600
와이솔 (122990)	6,480	60	.93	6,410	6,540	6,410	73,499	476,694,375
아이윈플러스 (123010)	1,180	-2	-.17	1,165	1,195	1,162	192,589	226,282,902
엠에스오토텍 (123040)	2,635	0	0	2,635	2,655	2,575	185,022	484,415,600
제닉 (123330)	41,400	600	1.47	40,300	41,950	40,300	60,405	2,479,328,325
코리아에프티 (123410)	4,845	10	.21	4,840	4,890	4,795	117,100	567,940,054
위메이드플레이 (123420)	7,540	60	.8	7,400	7,700	7,350	47,459	356,904,940
이엠넷 (123570)	2,500	5	.2	2,550	2,555	2,460	107,827	270,268,436
알톤 (123750)	1,598	27	1.72	1,586	1,599	1,566	7,215	11,419,295
뉴온 (123840)	1,039	-18	-1.7	1,031	1,050	1,029	25,123	26,042,032
아나패스 (123860)	18,040	-120	-.66	18,150	18,520	17,990	27,604	503,091,295
아이티센글로벌 (124500)	28,700	1400	5.13	27,200	29,800	26,300	1,201,509	33,934,703,150
태웅로직스 (124560)	2,995	-5	-.17	3,000	3,035	2,970	363,664	1,089,455,994
티씨머티리얼즈 (125020)	5,560	-10	-.18	5,600	5,750	5,510	1,422,683	8,005,080,655
아모그린텍 (125210)	6,290	-10	-.16	6,240	6,330	6,190	34,335	215,418,590
비나텍 (126340)	31,550	-250	-.79	31,800	32,800	31,100	38,124	1,212,692,250
BGF에코머티리얼즈 (126600)	2,960	20	.68	2,940	2,980	2,885	86,439	254,798,610
화신정공 (126640)	1,299	-13	-.99	1,312	1,320	1,298	163,824	213,487,411
하이비젼시스템 (126700)	15,290	510	3.45	14,700	15,400	14,700	117,409	1,776,366,515
코칩 (126730)	12,880	100	.78	12,780	12,900	12,590	60,559	775,436,895
제이엔케이글로벌 (126880)	3,890	-30	-.77	3,915	3,950	3,860	88,608	345,057,290
제이에스링크 (127120)	9,340	-200	-2.1	9,550	9,650	9,250	132,276	1,247,576,420
아시아경제 (127710)	1,109	-11	-.98	1,132	1,132	1,069	118,548	129,491,097
화인써키트 (127980)	6,090	10	.16	6,040	6,150	5,950	4,822	29,160,690
에코캡 (128540)	1,631	3	.18	1,635	1,658	1,621	113,332	185,542,016
피제이메탈 (128660)	3,045	15	.5	3,030	3,055	3,020	17,505	53,204,350
앱코 (129890)	922	-3	-.32	929	929	918	99,627	91,918,075
대성하이텍 (129920)	5,370	-130	-2.36	5,660	5,700	5,250	621,314	3,364,014,095
GH신소재 (130500)	2,745	5	.18	2,730	2,745	2,695	32,627	88,755,300
나이스디앤비 (130580)	5,470	0	0	5,470	5,480	5,420	5,469	29,730,050
티피씨글로벌 (130740)	1,783	-16	-.89	1,799	1,799	1,760	20,177	35,975,972
옵투스제약 (131030)	6,330	0	0	6,310	6,340	6,220	42,291	266,297,560
시큐브 (131090)	4,360	35	.81	4,350	4,370	4,345	13,960	60,928,875
티엔엔터테인먼트 (131100)	1,588	23	1.47	1,560	1,606	1,536	47,931	75,890,590
딜리 (131180)	1,012	0	0	1,008	1,012	1,003	12,997	13,134,003
대한과학 (131220)	5,050	10	.2	5,010	5,100	4,970	35,321	177,704,215
티에스이 (131290)	39,700	350	.89	39,000	40,050	38,950	37,613	1,486,156,175
알서포트 (131370)	3,305	30	.92	3,260	3,310	3,255	177,439	583,244,711
이브이첨단소재 (131400)	1,289	-8	-.62	1,286	1,306	1,285	142,500	184,401,987
파인텍 (131760)	786	-6	-.76	792	800	782	126,338	99,575,241
두산테스나 (131970)	28,600	350	1.24	28,500	28,800	28,000	95,369	2,711,200,875
메가엠디 (133750)	2,160	10	.47	2,150	2,175	2,135	100,333	216,635,049
이퓨쳐 (134060)	4,710	-70	-1.46	4,780	4,780	4,710	1,099	5,200,155
탑코미디어 (134580)	1,839	25	1.38	1,770	1,848	1,770	46,980	85,416,960
원일티엔아이 (136150)	26,950	-600	-2.18	27,450	27,550	26,500	100,698	2,721,939,025
아셈스 (136410)	8,280	-100	-1.19	8,380	8,380	8,160	24,829	204,343,330
하림 (136480)	3,115	-10	-.32	3,120	3,155	3,110	874,079	2,733,615,935
윈스테크넷 (136540)	12,720	270	2.17	12,460	12,740	12,420	27,156	343,033,190
나래나노텍 (137080)	3,140	20	.64	3,120	3,225	3,100	14,204	44,710,951
피엔티 (137400)	30,650	-100	-.33	30,450	31,200	30,450	116,613	3,579,114,725
넥스트아이 (137940)	392	3	.77	390	401	387	1,156,136	456,486,889
제이씨케미칼 (137950)	4,125	50	1.23	4,070	4,150	4,055	53,462	219,750,816
신진에스엠 (138070)	2,400	10	.42	2,390	2,400	2,375	11,562	27,626,430
오이솔루션 (138080)	10,160	250	2.52	9,820	10,160	9,820	37,308	375,790,755
협진 (138360)	724	1	.14	724	725	716	121,289	87,127,064
나이벡 (138610)	28,550	850	3.07	28,950	29,300	27,550	245,934	6,991,240,150
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,760	25	.91	2,690	2,780	2,690	24,121	65,924,995
서플러스글로벌 (140070)	2,505	20	.8	2,485	2,515	2,480	104,293	261,134,704
메지온 (140410)	39,800	-150	-.38	39,250	41,800	39,250	93,346	3,762,023,550
카티스 (140430)	2,540	140	5.83	2,400	2,635	2,375	392,382	985,960,955
대창스틸 (140520)	2,345	-5	-.21	2,345	2,375	2,320	25,527	59,723,700
알에스오토메이션 (140670)	14,640	90	.62	14,550	14,980	14,400	124,487	1,827,848,320
파크시스템스 (140860)	281,500	12000	4.45	267,000	282,000	266,000	36,583	10,163,637,250
비아트론 (141000)	8,560	-90	-1.04	8,650	8,650	8,530	17,444	149,224,500
리가켐바이오 (141080)	106,000	-5200	-4.68	110,100	112,000	105,800	364,710	39,441,366,350
유니트론텍 (142210)	5,970	120	2.05	5,850	6,040	5,840	109,681	650,980,375
녹십자엠에스 (142280)	4,225	-55	-1.29	4,280	4,305	4,215	195,786	831,581,898
모아라이프플러스 (142760)	2,145	-45	-2.05	2,190	2,210	2,015	267,799	567,502,685
아이디스 (143160)	15,190	-60	-.39	15,250	15,470	15,180	20,521	313,320,025
사람인 (143240)	15,610	280	1.83	15,330	15,740	15,160	37,212	579,984,945
영우디에스피 (143540)	597	-2	-.33	599	602	587	236,677	140,662,981
지씨셀 (144510)	20,150	-300	-1.47	20,400	20,500	20,050	35,897	724,529,825
뉴파워프라즈마 (144960)	5,340	10	.19	5,310	5,350	5,260	110,018	583,223,300
휴젤 (145020)	384,000	24500	6.82	353,500	387,500	353,000	79,814	30,267,244,750
노브랜드 (145170)	5,170	20	.39	5,140	5,290	5,100	40,942	212,248,180
율촌 (146060)	1,402	37	2.71	1,366	1,414	1,363	23,870	33,221,514
비씨엔씨 (146320)	8,790	80	.92	8,790	8,840	8,670	34,309	300,120,400
피엠티 (147760)	2,380	5	.21	2,360	2,420	2,340	22,455	53,353,875
제룡산업 (147830)	6,770	-70	-1.02	6,840	6,880	6,700	177,499	1,203,665,610
세경하이테크 (148150)	6,030	30	.5	6,030	6,480	5,960	228,845	1,382,852,745
알엔투테크놀로지 (148250)	7,860	-30	-.38	8,100	8,100	7,600	62,346	485,005,485
비큐AI (148780)	2,365	544	29.87	1,816	2,365	1,751	44,182,491	95,524,446,342
에이치와이티씨 (148930)	3,900	-60	-1.52	3,950	3,990	3,865	15,881	62,073,906
아바텍 (149950)	8,310	30	.36	8,370	8,370	8,080	32,803	267,106,190
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,340	300	5.95	5,040	5,380	4,970	170,651	889,155,070
KG에코솔루션 (151860)	6,200	-40	-.64	6,240	6,280	6,170	60,266	373,872,325
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	8,200	210	2.63	7,930	8,200	7,890	4,098	32,881,180
우리이앤엘 (153490)	734	14	1.94	720	750	720	100,164	73,636,696
옵티팜 (153710)	4,880	-10	-.2	4,850	4,890	4,850	1,758	8,563,870
아시아종묘 (154030)	2,600	25	.97	2,580	2,675	2,525	76,912	197,438,321
다산솔루에타 (154040)	1,346	16	1.2	1,330	1,356	1,308	75,166	99,945,111
와이엠씨 (155650)	3,505	-20	-.57	3,525	3,525	3,455	55,386	193,891,565
엘앤케이바이오 (156100)	5,860	-90	-1.51	5,970	5,970	5,850	68,222	401,685,805
아톤 (158430)	10,430	2080	24.91	8,610	10,430	8,610	2,306,216	21,929,474,650
아스플로 (159010)	3,915	-150	-3.69	4,065	4,065	3,900	61,133	241,372,873
제로투세븐 (159580)	4,980	35	.71	4,935	5,010	4,880	87,081	431,654,831
에코글로우 (159910)	830	-6	-.72	827	850	795	109,575	90,858,743
하이젠알앤엠 (160190)	33,900	0	0	34,000	34,150	33,300	86,557	2,924,279,550
NEW (160550)	2,260	45	2.03	2,215	2,310	2,200	59,574	134,888,355
싸이맥스 (160980)	12,560	130	1.05	12,360	12,570	12,250	32,251	399,853,625
필옵틱스 (161580)	42,950	50	.12	42,400	43,100	41,900	561,206	23,849,012,250
신스틸 (162300)	2,280	-10	-.44	2,280	2,315	2,270	31,987	73,314,465
에어레인 (163280)	18,900	-620	-3.18	19,460	19,490	18,900	213,607	4,075,208,020
핑거 (163730)	14,010	650	4.87	13,450	14,090	13,410	758,383	10,523,046,530
하나머티리얼즈 (166090)	25,550	150	.59	25,050	25,850	25,050	99,051	2,513,996,000
코아스템켐온 (166480)	2,790	-20	-.71	2,855	2,855	2,765	108,250	302,265,720
내츄럴엔도텍 (168330)	3,780	-275	-6.78	3,980	4,330	3,675	938,942	3,699,476,821
펨트론 (168360)	13,420	650	5.09	13,500	13,580	13,020	348,727	4,654,927,655
엠브레인 (169330)	2,275	0	0	2,275	2,275	2,260	842	1,911,810
현대공업 (170030)	5,730	-70	-1.21	5,800	5,820	5,700	71,577	411,660,880
파이오링크 (170790)	7,800	30	.39	7,690	7,820	7,510	11,630	90,207,250
엘티씨 (170920)	10,130	20	.2	10,110	10,310	10,010	36,259	369,833,830
램테크놀러지 (171010)	4,460	30	.68	4,360	4,500	4,325	692,353	3,057,014,464
선익시스템 (171090)	35,450	-1000	-2.74	36,100	36,450	35,250	51,785	1,845,298,200
라이온켐텍 (171120)	2,305	5	.22	2,320	2,320	2,260	36,416	83,090,410
에이엘티 (172670)	8,070	200	2.54	7,870	8,100	7,700	81,197	642,104,000
오파스넷 (173130)	6,950	-50	-.71	6,970	7,090	6,850	108,305	751,752,975
에프엔씨엔터 (173940)	4,000	-35	-.87	4,035	4,070	3,980	4,170	16,852,965
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,930	-420	-3.7	11,270	11,280	10,680	230,583	2,495,989,120
휴먼테크놀로지 (175140)	5,800	-40	-.68	5,900	5,980	5,700	115,710	675,506,520
아이큐어 (175250)	1,957	-68	-3.36	2,025	2,040	1,949	177,609	352,077,233
듀켐바이오 (176750)	11,030	200	1.85	10,720	11,280	10,710	69,165	763,089,850
베셀 (177350)	1,009	-9	-.88	1,018	1,048	998	107,553	108,704,330
파버나인 (177830)	3,010	-5	-.17	3,015	3,015	2,980	6,088	18,286,930
쓰리에이로직스 (177900)	7,330	-80	-1.08	7,410	7,480	7,260	118,153	867,252,075
서진시스템 (178320)	20,400	-100	-.49	20,300	20,600	20,250	131,042	2,673,755,000
일월지엠엘 (178780)	2,855	-40	-1.38	2,895	2,990	2,835	65,865	189,709,350
엠아이텍 (179290)	7,920	80	1.02	7,840	7,920	7,770	60,848	479,076,230
애드바이오텍 (179530)	4,065	-55	-1.33	3,905	4,250	3,870	627,217	2,516,086,378
유티아이 (179900)	22,900	-1050	-4.38	23,000	23,550	22,700	54,987	1,271,731,750
DXVX (180400)	1,999	-66	-3.2	2,060	2,065	1,980	434,809	868,878,697
큐브엔터 (182360)	17,100	-310	-1.78	17,390	17,770	17,040	135,305	2,331,568,040
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	71,200	900	1.28	68,600	71,600	68,500	93,656	6,583,332,450
엔지켐생명과학 (183490)	1,153	0	0	1,159	1,159	1,137	87,258	100,110,749
SGA솔루션즈 (184230)	586	-27	-4.4	619	619	573	1,300,200	766,841,646
아이진 (185490)	3,195	-15	-.47	3,210	3,330	3,120	65,090	207,226,395
그린플러스 (186230)	7,770	20	.26	7,750	7,810	7,680	44,630	345,183,780
디티앤씨 (187220)	2,955	0	0	2,950	2,960	2,925	56,992	167,567,357
신화콘텍 (187270)	3,570	-5	-.14	3,580	3,610	3,550	27,827	99,214,615
HLB제넥스 (187420)	3,270	-5	-.15	3,250	3,340	3,230	24,646	80,625,842
현대ADM (187660)	1,500	29	1.97	1,500	1,570	1,482	619,283	945,543,340
나노 (187790)	1,080	36	3.45	1,044	1,099	1,044	198,698	212,338,285
디바이스 (187870)	11,310	50	.44	11,260	11,330	11,260	8,572	96,862,450
바이오포트 (188040)	13,000	1130	9.52	11,910	13,450	11,670	605,878	7,740,214,895
세니젠 (188260)	2,655	-40	-1.48	2,695	2,695	2,625	9,342	24,674,770
인텔리안테크 (189300)	50,400	-2000	-3.82	53,200	53,800	50,000	108,324	5,548,874,650
씨이랩 (189330)	9,540	890	10.29	8,820	9,830	8,540	226,137	2,124,336,275
포시에스 (189690)	2,340	75	3.31	2,265	2,385	2,240	331,062	775,402,510
서전기전 (189860)	4,440	0	0	4,405	4,460	4,315	60,550	265,135,311
흥국에프엔비 (189980)	1,938	-15	-.77	1,942	1,953	1,926	71,085	137,478,423
나무가 (190510)	13,760	410	3.07	13,400	13,800	13,160	72,649	992,431,760
코리아에셋투자증권 (190650)	7,480	60	.81	7,430	7,510	7,380	35,885	266,971,210
육일씨엔에쓰 (191410)	1,861	-19	-1.01	1,881	1,885	1,846	44,589	82,980,235
테고사이언스 (191420)	18,100	-150	-.82	17,970	18,230	17,910	7,930	143,426,950
케이사인 (192250)	12,700	260	2.09	12,350	12,910	12,140	371,473	4,676,199,540
윈하이텍 (192390)	3,015	-15	-.5	3,030	3,085	2,980	31,127	93,715,725
오늘이엔엠 (192410)	1,284	50	4.05	1,222	1,290	1,136	290,354	353,357,696
슈피겐코리아 (192440)	27,600	-1100	-3.83	28,450	28,600	27,550	16,172	448,931,000
링크드 (193250)	543	34	6.68	500	549	500	607,637	326,841,005
데브시스터즈 (194480)	43,000	2100	5.13	40,900	43,450	40,800	86,361	3,677,478,050
노바렉스 (194700)	17,760	90	.51	17,670	18,020	17,260	129,541	2,285,912,450
마니커에프앤지 (195500)	3,135	0	0	3,110	3,155	3,110	54,315	170,006,030
HK이노엔 (195940)	42,400	-250	-.59	42,300	43,150	42,150	182,646	7,781,548,650
에이비프로바이오 (195990)	293	0	0	292	296	290	471,179	138,220,343
알테오젠 (196170)	395,000	-2500	-.63	392,000	411,500	389,500	331,986	132,608,087,250
HLB펩 (196300)	8,970	-30	-.33	9,000	9,120	8,920	38,816	350,147,360
코아시아씨엠 (196450)	673	-29	-4.13	701	701	673	55,134	37,546,954
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,526	-19	-1.23	1,545	1,583	1,509	97,927	150,501,242
디지캡 (197140)	2,380	0	0	2,360	2,380	2,295	9,401	22,032,025
엔피디 (198080)	2,565	80	3.22	2,485	2,565	2,475	124,635	315,807,270
강동씨앤엘 (198440)	1,185	5	.42	1,195	1,198	1,168	26,420	31,261,370
한주라이트메탈 (198940)	782	-7	-.89	790	793	777	80,241	62,824,654
케이엔알시스템 (199430)	6,880	10	.15	6,900	6,930	6,700	35,919	245,683,690
뱅크웨어글로벌 (199480)	7,180	680	10.46	7,250	7,830	6,570	10,428,402	74,718,256,600
레이저옵텍 (199550)	8,690	40	.46	8,560	8,700	8,500	112,233	964,747,145
바이오인프라 (199730)	5,470	-70	-1.26	5,540	5,600	5,450	11,627	63,848,625
툴젠 (199800)	29,750	850	2.94	29,650	29,850	29,050	12,399	365,695,200
제일일렉트릭 (199820)	9,850	-140	-1.4	10,020	10,130	9,800	194,595	1,932,122,020
콜마비앤에이치 (200130)	15,350	630	4.28	14,600	15,990	14,600	2,004,547	31,040,099,045
텔콘RF제약 (200230)	4,890	-80	-1.61	4,970	4,970	4,535	130,973	622,845,404
아티스트스튜디오 (200350)	17,940	-180	-.99	18,010	18,260	17,840	99,440	1,789,081,035
에이팩트 (200470)	2,455	10	.41	2,440	2,455	2,345	237,213	567,815,762
휴메딕스 (200670)	61,000	2900	4.99	58,300	61,800	57,300	215,744	13,015,881,200
에이디테크놀로지 (200710)	17,580	290	1.68	17,480	17,600	17,220	68,994	1,204,461,330
비씨월드제약 (200780)	4,545	-40	-.87	4,505	4,595	4,485	14,218	64,499,242
미투온 (201490)	4,050	95	2.4	4,245	4,465	3,660	15,257,733	62,645,941,915
에이비온 (203400)	4,785	-15	-.31	4,800	4,875	4,730	80,524	385,661,775
유니온바이오메트릭스 (203450)	3,100	-10	-.32	3,110	3,110	3,070	20,756	64,178,635
드림시큐리티 (203650)	3,945	80	2.07	3,890	3,960	3,830	619,192	2,430,160,901
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	3,890	-75	-1.89	3,930	4,050	3,750	562,421	2,208,046,897
제이앤티씨 (204270)	20,450	-200	-.97	20,300	20,600	20,100	258,250	5,255,277,475
티쓰리 (204610)	2,060	50	2.49	2,000	2,160	1,999	1,534,436	3,213,319,969
글로벌텍스프리 (204620)	6,980	630	9.92	6,480	7,120	6,470	2,488,615	17,204,736,415
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,275	-9	-.7	1,284	1,289	1,272	136,130	173,860,169
엑셈 (205100)	2,325	105	4.73	2,215	2,390	2,195	5,033,867	11,638,259,517
휴마시스 (205470)	1,549	-31	-1.96	1,590	1,604	1,543	2,052,950	3,213,232,082
넥써쓰 (205500)	3,305	300	9.98	3,005	3,385	2,975	1,007,591	3,225,371,527
베노티앤알 (206400)	1,660	8	.48	1,653	1,666	1,581	364,030	588,399,836
덱스터 (206560)	7,640	70	.92	7,560	7,720	7,460	153,720	1,175,020,865
바디텍메드 (206640)	15,220	140	.93	15,130	15,290	14,930	58,361	884,719,410
유바이오로직스 (206650)	13,020	220	1.72	12,800	13,060	12,590	220,928	2,846,792,520
미스터블루 (207760)	1,722	20	1.18	1,703	1,764	1,688	2,315,902	4,041,341,722
정다운 (208140)	2,705	0	0	2,705	2,715	2,690	107,492	290,474,328
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,870	-50	-1.71	2,920	2,920	2,870	7,983	23,091,505
셀바스헬스케어 (208370)	4,920	5	.1	4,915	4,980	4,835	251,249	1,240,711,775
썸에이지 (208640)	270	-2	-.74	276	276	268	215,359	58,161,888
포톤 (208710)	2,280	20	.88	2,250	2,285	2,235	40,369	91,343,035
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,110	-10	-.12	8,040	8,220	8,020	89,854	727,786,870
캔버스엔 (210120)	5,110	-80	-1.54	5,190	5,290	4,900	687,327	3,506,018,501
인카금융서비스 (211050)	11,770	570	5.09	11,200	11,780	11,050	326,813	3,707,540,630
AP위성 (211270)	13,340	50	.38	13,290	13,350	13,190	62,955	835,857,290
네오오토 (212560)	8,200	10	.12	8,190	8,270	8,050	30,286	245,460,340
아이에스티이 (212710)	9,590	-10	-.1	9,540	9,630	9,360	74,923	709,085,320
덕산네오룩스 (213420)	36,700	3500	10.54	32,900	37,350	32,850	699,102	25,379,590,225
클래시스 (214150)	60,800	100	.16	60,300	63,000	60,100	384,522	23,700,264,550
헥토이노베이션 (214180)	16,400	150	.92	16,290	16,400	15,630	596,276	9,549,471,770
라파스 (214260)	17,500	-280	-1.57	17,610	17,890	17,370	19,699	344,120,930
FSN (214270)	2,085	10	.48	2,075	2,090	2,025	60,979	127,400,979
케어젠 (214370)	31,000	-150	-.48	30,700	31,750	30,500	60,482	1,874,960,525
아이쓰리시스템 (214430)	81,800	-1200	-1.45	84,000	84,600	79,700	80,155	6,537,266,650
파마리서치 (214450)	432,000	12000	2.86	421,000	438,000	421,000	201,504	86,590,828,500
더바이오메드 (214610)	5,640	20	.36	5,620	5,700	5,480	33,021	183,159,325
디알텍 (214680)	1,902	-2	-.11	1,904	1,922	1,888	446,702	849,545,643
골프존 (215000)	65,700	0	0	65,100	66,700	65,100	15,993	1,054,504,150
솔디펜스 (215090)	852	-9	-1.05	861	888	846	1,165,168	1,004,535,883
로보로보 (215100)	4,815	60	1.26	4,755	4,970	4,660	633,856	3,047,962,796
메가스터디교육 (215200)	50,900	600	1.19	49,750	51,300	49,500	19,322	983,968,750
우리산업 (215360)	9,750	110	1.14	9,640	9,780	9,490	40,159	389,448,285
우정바이오 (215380)	1,955	97	5.22	1,856	1,955	1,811	342,915	658,476,875
토박스코리아 (215480)	2,445	20	.82	2,445	2,445	2,415	11,986	29,098,517
신라젠 (215600)	3,190	-50	-1.54	3,200	3,245	3,185	401,451	1,290,598,439
이노인스트루먼트 (215790)	456	0	0	460	465	456	70,534	32,248,473
인크로스 (216050)	8,810	330	3.89	8,480	8,810	8,390	234,078	2,033,022,970
제테마 (216080)	6,520	90	1.4	6,460	6,640	6,390	81,628	531,742,235
제너셈 (217190)	7,160	110	1.56	7,000	7,160	6,960	38,503	273,937,475
넵튠 (217270)	8,860	10	.11	8,870	9,050	8,620	286,624	2,528,406,750
싸이토젠 (217330)	3,735	-250	-6.27	3,995	4,035	3,655	214,449	815,207,532
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,801	5	.28	1,796	1,814	1,790	19,561	35,220,463
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,590	2	.13	1,590	1,598	1,575	346,841	549,295,768
원익피앤이 (217820)	2,710	20	.74	2,700	2,750	2,655	146,417	396,557,437
미래생명자원 (218150)	3,985	40	1.01	4,020	4,070	3,910	570,956	2,275,704,913
RFHIC (218410)	22,750	-900	-3.81	24,250	24,350	22,400	356,484	8,206,709,350
타이거일렉 (219130)	13,900	260	1.91	13,420	13,900	13,250	23,507	318,820,080
링크제니시스 (219420)	5,370	120	2.29	5,240	5,380	5,080	146,381	773,685,620
디와이디 (219550)	600	0	0	604	604	594	225,287	134,946,049
한국비티비 (219750)	1,243	20	1.64	1,214	1,258	1,214	53,458	66,304,807
퓨쳐켐 (220100)	15,800	-770	-4.65	16,520	16,520	15,790	238,506	3,831,991,105
핸디소프트 (220180)	2,715	145	5.64	2,570	3,195	2,540	1,148,014	3,390,772,953
켐트로스 (220260)	4,675	45	.97	4,580	4,695	4,580	84,611	393,585,530
유투바이오 (221800)	3,210	20	.63	3,190	3,285	3,180	124,483	401,000,067
하이즈항공 (221840)	1,970	59	3.09	1,911	1,973	1,902	39,067	76,063,076
케이디켐 (221980)	11,420	-90	-.78	11,540	11,540	11,420	1,717	19,665,700
코스맥스엔비티 (222040)	5,080	-100	-1.93	5,180	5,180	4,890	94,527	471,275,362
씨아이에스 (222080)	6,920	50	.73	6,820	6,940	6,820	144,064	991,707,750
팬젠 (222110)	6,340	-40	-.63	6,330	6,390	6,290	9,364	59,153,230
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	833	0	0	833	865	816	50,599	42,054,901
심텍 (222800)	23,300	-600	-2.51	24,000	24,300	22,950	534,767	12,541,169,950
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,845	40	1.05	3,800	3,845	3,785	46,678	178,777,620
드림씨아이에스 (223250)	3,450	190	5.83	3,230	3,465	3,180	362,435	1,234,014,269
딥마인드 (223310)	2,875	60	2.13	2,845	2,875	2,705	108,046	303,193,440
더코디 (224060)	3,065	-170	-5.26	3,220	3,265	3,010	10,708	33,573,580
에이텍모빌리티 (224110)	13,810	1250	9.95	12,940	15,220	12,830	1,671,277	23,864,188,370
LK삼양 (225190)	2,480	-180	-6.77	2,660	2,840	2,445	3,994,954	10,335,470,744
제놀루션 (225220)	2,455	-10	-.41	2,450	2,505	2,450	75,460	186,268,580
케이엠제약 (225430)	615	2	.33	629	629	610	56,497	34,957,916
보광산업 (225530)	3,810	-20	-.52	3,875	3,875	3,790	19,570	74,507,802
넥슨게임즈 (225570)	14,870	50	.34	14,320	15,230	14,320	827,964	12,332,975,510
패션플랫폼 (225590)	964	-17	-1.73	981	989	964	25,261	24,676,830
신테카바이오 (226330)	7,750	-40	-.51	7,790	7,790	7,580	95,048	730,560,235
본느 (226340)	943	-17	-1.77	961	966	942	137,853	131,097,751
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,660	-80	-1.19	6,740	6,740	6,530	109,474	724,291,540
한송네오텍 (226440)	11	-16	-59.26	23	23	11	22,821,253	307,875,910
엠디바이스 (226590)	13,550	360	2.73	13,100	13,750	12,920	755,508	10,149,683,460
올릭스 (226950)	43,250	-3500	-7.49	47,250	47,300	42,700	708,513	31,226,339,200
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,099	20	1.85	1,079	1,102	1,079	118,074	129,115,596
엔투텍 (227950)	365	-6	-1.62	369	372	363	260,107	95,384,125
동양파일 (228340)	2,075	10	.48	2,030	2,100	2,000	76,352	157,350,769
레이 (228670)	8,030	-210	-2.55	8,300	8,300	7,940	79,036	634,149,180
지노믹트리 (228760)	12,290	-40	-.32	12,570	12,570	12,240	83,591	1,031,035,460
레이언스 (228850)	6,900	-10	-.14	6,860	6,920	6,850	8,056	55,411,840
젠큐릭스 (229000)	1,720	-20	-1.15	1,726	1,760	1,693	32,110	54,976,828
에치에프알 (230240)	18,840	100	.53	18,730	18,870	18,410	25,577	476,518,335
에코마케팅 (230360)	8,890	390	4.59	8,500	8,940	8,500	113,256	998,035,430
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,500	220	2.14	10,300	10,580	10,210	796,367	8,279,218,720
라온테크 (232680)	7,840	130	1.69	7,710	7,840	7,650	51,192	396,985,320
아이티센피엔에스 (232830)	3,720	670	21.97	3,045	3,900	3,005	4,089,538	14,960,604,815
폴라리스세원 (234100)	1,059	6	.57	1,053	1,075	1,052	88,068	93,304,179
에스트래픽 (234300)	4,175	45	1.09	4,120	4,180	4,100	205,657	851,704,161
헥토파이낸셜 (234340)	26,250	950	3.75	26,800	26,800	24,550	1,002,619	25,781,975,575
녹십자웰빙 (234690)	9,910	-70	-.7	9,910	10,000	9,820	57,564	568,519,565
자이글 (234920)	4,290	-60	-1.38	4,395	4,395	4,170	78,148	336,335,480
메드팩토 (235980)	3,730	20	.54	3,710	3,740	3,620	86,112	316,267,678
슈프리마 (236200)	36,050	-200	-.55	35,850	36,350	35,700	20,581	741,653,375
엔비티 (236810)	2,975	25	.85	2,940	3,060	2,910	145,897	436,842,185
에스티팜 (237690)	78,000	-1100	-1.39	78,700	79,200	77,600	77,139	6,025,020,200
피앤씨테크 (237750)	4,530	-50	-1.09	4,550	4,550	4,445	15,624	70,196,905
플레이디 (237820)	5,310	150	2.91	5,160	5,620	5,140	329,362	1,765,551,590
클리오 (237880)	16,180	90	.56	16,090	16,240	16,030	91,469	1,478,430,270
앤디포스 (238090)	2,035	-10	-.49	2,060	2,060	2,000	88,068	178,008,817
얼라인드 (238120)	3,245	35	1.09	3,200	3,270	3,180	20,188	65,027,050
비피도 (238200)	3,330	0	0	3,305	3,350	3,265	6,084	20,078,155
힘스 (238490)	3,380	-20	-.59	3,400	3,420	3,365	15,674	53,078,875
이스트에이드 (239340)	2,560	185	7.79	2,375	2,700	2,345	2,471,455	6,389,285,710
에이치엘사이언스 (239610)	12,140	10	.08	12,110	12,420	12,000	8,200	99,662,750
피엔에이치테크 (239890)	5,230	80	1.55	5,210	5,280	5,130	34,745	180,448,775
동방메디컬 (240550)	13,760	-270	-1.92	14,050	14,180	13,700	583,813	8,101,988,705
유진테크놀로지 (240600)	4,220	35	.84	4,285	4,285	4,175	24,868	104,791,758
원익IPS (240810)	25,950	100	.39	25,700	26,200	25,500	180,263	4,665,968,725
DSC인베스트먼트 (241520)	7,970	10	.13	7,960	8,050	7,700	1,905,514	15,077,645,795
유니테크노 (241690)	2,975	20	.68	2,920	3,000	2,920	43,071	127,841,070
코스메카코리아 (241710)	60,000	3000	5.26	57,100	60,300	56,000	180,407	10,578,901,150
메카로 (241770)	12,560	-420	-3.24	12,960	13,220	12,450	21,721	273,970,575
티이엠씨씨엔에스 (241790)	6,260	70	1.13	6,170	6,260	6,110	36,641	227,606,220
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	11,520	-70	-.6	11,490	11,930	11,350	54,943	639,452,360
나무기술 (242040)	1,747	62	3.68	1,671	1,757	1,630	632,414	1,096,578,758
휴온스 (243070)	28,200	200	.71	28,400	28,400	27,800	17,252	485,500,200
신흥에스이씨 (243840)	3,845	30	.79	3,805	3,890	3,785	87,141	334,448,925
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,969	0	0	0	0	0	0	0
TS인베스트먼트 (246690)	1,798	-23	-1.26	1,821	1,829	1,780	1,048,382	1,884,907,479
티앤알바이오팹 (246710)	5,170	80	1.57	5,130	5,510	5,050	209,346	1,115,652,290
아스타 (246720)	4,030	0	0	4,000	4,065	3,810	17,760	70,356,515
SCL사이언스 (246960)	10,290	240	2.39	10,100	10,350	9,900	99,318	1,006,911,905
에코프로비엠 (247540)	90,400	900	1.01	89,400	93,000	89,300	352,682	32,013,987,600
나노씨엠에스 (247660)	5,650	-60	-1.05	5,710	5,780	5,570	8,131	45,854,765
보라티알 (250000)	10,640	250	2.41	10,390	10,650	10,320	76,274	799,856,560
모비스 (250060)	2,655	15	.57	2,660	2,670	2,615	335,559	886,827,002
예선테크 (250930)	547	-3	-.55	551	551	542	57,072	31,216,933
바이오에프디엔씨 (251120)	19,250	1650	9.38	17,900	19,600	17,510	481,496	9,192,810,225
와이엠티 (251370)	10,170	-190	-1.83	10,340	10,340	10,100	28,575	291,141,200
브이원텍 (251630)	4,960	170	3.55	4,875	4,995	4,755	70,280	344,432,507
펌텍코리아 (251970)	57,700	900	1.58	56,800	58,300	56,500	64,074	3,668,136,150
세화피앤씨 (252500)	808	1	.12	809	815	803	60,832	49,239,329
샘씨엔에스 (252990)	4,810	110	2.34	4,650	4,815	4,650	38,656	182,877,880
스튜디오드래곤 (253450)	53,000	700	1.34	51,600	53,800	51,400	151,046	7,998,135,650
네오셈 (253590)	9,480	30	.32	9,440	9,550	9,370	127,902	1,208,414,525
수젠텍 (253840)	8,220	-60	-.72	8,400	8,470	8,100	835,026	6,880,207,780
자비스 (254120)	1,520	5	.33	1,538	1,538	1,515	74,281	113,079,396
미래반도체 (254490)	14,460	270	1.9	14,190	14,480	13,990	36,058	512,801,385
SG (255220)	2,265	-70	-3	2,280	2,300	2,250	610,640	1,383,218,496
야스 (255440)	6,970	-10	-.14	7,020	7,150	6,850	78,925	553,213,410
한독크린텍 (256150)	6,120	0	0	6,120	6,180	6,000	25,068	152,901,070
포인트엔지니어링 (256630)	1,183	19	1.63	1,156	1,190	1,156	13,844	16,280,960
한국비엔씨 (256840)	5,490	50	.92	5,380	5,650	5,330	952,113	5,254,479,825
킵스파마 (256940)	20,600	550	2.74	20,600	21,300	19,890	1,020,465	21,049,442,640
피엔티엠에스 (257370)	2,925	-45	-1.52	2,940	2,970	2,895	39,421	114,848,602
실리콘투 (257720)	56,700	1400	2.53	55,400	57,700	54,900	1,150,699	65,300,637,950
케일럼 (258610)	1,660	-24	-1.43	1,684	1,687	1,651	48,274	80,311,653
소프트캠프 (258790)	1,281	51	4.15	1,230	1,281	1,230	307,746	389,777,372
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,000	120	1.52	7,770	8,300	7,770	144,265	1,155,688,345
알리코제약 (260660)	4,235	-65	-1.51	4,250	4,300	4,220	83,782	355,431,440
씨티케이 (260930)	4,380	-20	-.45	4,400	4,420	4,305	129,557	564,437,120
에스앤디 (260970)	136,600	-1100	-.8	136,400	140,400	134,600	41,556	5,716,167,500
덴티스 (261200)	6,890	-30	-.43	6,810	6,920	6,810	46,386	319,348,845
차백신연구소 (261780)	3,010	-45	-1.47	3,055	3,055	2,980	53,714	161,208,900
에이프로 (262260)	5,870	-80	-1.34	5,950	5,960	5,750	91,181	534,295,290
아이퀘스트 (262840)	2,505	65	2.66	2,410	2,505	2,405	106,506	263,096,870
디케이앤디 (263020)	2,885	-15	-.52	2,905	2,930	2,870	102,351	296,167,629
유틸렉스 (263050)	1,352	-1	-.07	1,350	1,369	1,339	66,682	89,969,515
덕우전자 (263600)	4,735	-35	-.73	4,800	4,920	4,680	40,676	194,351,039
디알젬 (263690)	5,570	60	1.09	5,520	5,570	5,440	32,979	182,734,150
케어랩스 (263700)	3,390	70	2.11	3,345	3,415	3,265	102,360	343,482,738
디앤씨미디어 (263720)	17,600	240	1.38	17,360	17,640	17,210	40,294	705,890,795
펄어비스 (263750)	42,400	750	1.8	41,550	43,050	41,400	226,095	9,577,640,375
유에스티 (263770)	2,060	-60	-2.83	2,120	2,150	2,055	16,992	35,523,041
데이타솔루션 (263800)	5,100	210	4.29	4,850	5,110	4,845	265,131	1,333,573,407
상신전자 (263810)	3,035	0	0	3,035	3,040	2,990	25,584	77,288,352
지니언스 (263860)	21,600	550	2.61	22,300	22,650	20,650	227,144	4,960,726,200
휴엠앤씨 (263920)	902	-4	-.44	900	914	898	23,861	21,564,630
유비쿼스 (264450)	7,940	-10	-.13	7,940	8,000	7,870	10,456	82,974,890
씨앤지하이테크 (264660)	13,500	20	.15	13,480	13,560	13,190	46,052	615,977,940
이랜시스 (264850)	4,845	-35	-.72	4,830	4,890	4,810	80,051	387,265,257
AP시스템 (265520)	17,170	250	1.48	16,920	17,200	16,890	61,700	1,052,730,600
영화테크 (265560)	8,030	0	0	8,020	8,060	7,980	16,494	132,238,405
엔에프씨 (265740)	9,470	2180	29.9	8,040	9,470	7,700	1,588,292	13,916,617,120
나인테크 (267320)	3,820	-150	-3.78	3,925	4,030	3,745	3,141,424	12,287,899,578
배럴 (267790)	4,540	-35	-.77	4,565	4,575	4,525	4,302	19,545,015
매일유업 (267980)	38,200	-50	-.13	37,450	38,450	37,450	5,665	215,881,050
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,230	1	.08	1,230	1,245	1,207	965,233	1,183,919,722
에브리봇 (270660)	17,060	30	.18	17,100	17,100	16,910	65,631	1,115,915,605
뉴트리 (270870)	5,350	-80	-1.47	5,430	5,450	5,270	24,005	128,222,180
팸텍 (271830)	1,595	3	.19	1,590	1,630	1,577	61,771	98,651,993
케이엔제이 (272110)	17,810	180	1.02	17,630	17,890	17,520	33,228	589,081,785
이녹스첨단소재 (272290)	23,150	450	1.98	22,500	23,300	22,500	83,711	1,928,232,025
와이즈버즈 (273060)	1,104	8	.73	1,090	1,110	1,090	289,157	318,253,258
와이엠텍 (273640)	9,650	30	.31	9,660	9,900	9,520	13,459	129,784,480
켄코아에어로스페이스 (274090)	12,710	-140	-1.09	12,990	12,990	12,670	84,905	1,081,091,830
이노시뮬레이션 (274400)	4,845	135	2.87	4,710	4,930	4,710	32,876	158,548,925
에스에스알 (275630)	3,120	40	1.3	3,090	3,140	3,055	9,443	29,212,227
스코넥 (276040)	2,490	65	2.68	2,330	2,610	2,330	421,504	1,044,654,552
한울앤제주 (276730)	2,345	-10	-.42	2,345	2,415	2,300	30,616	71,287,220
린드먼아시아 (277070)	5,270	40	.76	5,230	5,310	5,150	57,316	299,425,090
인산가 (277410)	1,281	-3	-.23	1,273	1,293	1,273	50,886	65,092,782
레인보우로보틱스 (277810)	272,000	1500	.55	272,000	274,500	268,500	93,686	25,388,717,500
티에스아이 (277880)	5,210	20	.39	5,200	5,240	5,120	38,043	197,536,390
천보 (278280)	38,950	-350	-.89	38,100	40,000	37,500	20,732	812,951,475
HLB바이오스텝 (278650)	1,544	-26	-1.66	1,570	1,570	1,539	199,594	308,502,286
미디어젠 (279600)	11,940	520	4.55	11,390	12,400	11,350	23,244	276,334,560
레이크머티리얼즈 (281740)	11,890	-50	-.42	11,830	12,140	11,780	180,851	2,147,909,810
금양그린파워 (282720)	10,500	-100	-.94	10,550	10,650	10,420	54,207	569,196,790
코윈테크 (282880)	12,080	90	.75	12,070	12,090	11,950	27,460	330,259,870
카이노스메드 (284620)	1,235	26	2.15	1,209	1,260	1,190	77,839	95,931,359
노바텍 (285490)	18,510	-520	-2.73	19,180	19,180	18,410	92,324	1,718,711,600
진영 (285800)	2,320	20	.87	2,300	2,330	2,270	42,219	97,222,405
나노실리칸첨단소재 (286750)	2,410	-125	-4.93	2,555	2,565	2,310	600,670	1,437,167,716
인투셀 (287840)	36,750	-1900	-4.92	37,850	38,700	36,750	187,219	7,005,798,700
브릿지바이오테라퓨틱스 (288330)	829	90	12.18	740	853	729	7,309,024	5,914,756,435
에스퓨얼셀 (288620)	11,220	-290	-2.52	11,750	11,750	11,200	42,063	474,936,090
모아데이타 (288980)	1,359	67	5.19	1,292	1,374	1,282	653,374	877,086,097
아이스크림에듀 (289010)	1,992	0	0	1,992	1,999	1,978	94,455	187,862,949
SV인베스트먼트 (289080)	1,713	44	2.64	1,669	1,721	1,646	508,041	863,863,726
자이언트스텝 (289220)	8,060	460	6.05	7,570	8,080	7,490	298,434	2,359,743,775
웨이비스 (289930)	10,600	-40	-.38	11,000	11,000	10,310	263,273	2,793,509,900
트윔 (290090)	7,820	70	.9	7,710	7,890	7,600	5,529	42,933,440
DH오토리드 (290120)	2,805	-40	-1.41	2,845	2,855	2,780	61,280	171,422,553
휴네시온 (290270)	3,575	45	1.27	3,540	3,630	3,540	15,463	55,309,615
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,760	-12	-.68	1,748	1,772	1,730	17,413	30,817,558
디케이티 (290550)	6,600	100	1.54	6,640	6,640	6,440	47,413	309,965,150
신시웨이 (290560)	7,370	330	4.69	7,120	7,390	6,990	34,924	252,677,505
엘앤씨바이오 (290650)	29,650	-100	-.34	29,450	30,750	29,200	215,393	6,421,044,800
네오펙트 (290660)	1,179	272	29.99	917	1,179	917	2,372,152	2,716,264,000
대보마그네틱 (290670)	19,280	820	4.44	18,460	19,360	18,350	140,092	2,665,906,040
소룩스 (290690)	5,120	-230	-4.3	5,200	5,320	5,060	603,242	3,109,104,050
푸드나무 (290720)	2,005	-25	-1.23	2,060	2,060	1,998	28,506	57,118,888
액트로 (290740)	5,060	0	0	5,010	5,180	5,000	29,326	147,646,915
엔피 (291230)	1,731	43	2.55	1,688	1,788	1,682	218,594	378,123,259
압타머사이언스 (291650)	1,127	-3	-.27	1,125	1,143	1,101	213,225	238,169,548
핀텔 (291810)	2,930	80	2.81	3,150	3,310	2,850	3,426,909	10,422,859,286
카카오게임즈 (293490)	17,520	950	5.73	16,400	18,450	16,350	1,143,631	20,228,384,890
나우IB (293580)	1,601	17	1.07	1,594	1,617	1,562	2,378,960	3,795,313,013
압타바이오 (293780)	7,940	120	1.53	7,800	7,940	7,720	25,627	201,230,860
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,300	110	2.63	4,190	4,385	4,165	42,471	182,207,060
쿠콘 (294570)	33,000	1200	3.77	31,800	33,200	31,800	430,099	14,002,525,350
서남 (294630)	2,920	-50	-1.68	2,935	2,995	2,920	129,364	381,729,767
에이치브이엠 (295310)	26,050	-800	-2.98	27,700	28,100	25,850	295,752	7,982,260,275
이노룰스 (296640)	7,760	590	8.23	7,170	8,400	7,110	202,366	1,591,229,355
씨에스베어링 (297090)	7,370	-380	-4.9	7,450	7,550	7,290	296,560	2,195,604,090
알로이스 (297570)	935	-1	-.11	935	944	923	56,090	52,390,250
HB솔루션 (297890)	2,470	40	1.65	2,430	2,475	2,410	242,254	592,543,596
에스씨엠생명과학 (298060)	929	51	5.81	985	985	878	955,786	889,847,324
에이비엘바이오 (298380)	70,200	-3000	-4.1	72,200	73,300	70,000	882,013	62,514,271,500
더네이쳐홀딩스 (298540)	12,440	420	3.49	12,000	12,570	11,950	59,663	741,094,920
슈어소프트테크 (298830)	5,420	40	.74	5,290	5,420	5,280	273,642	1,465,197,030
하나기술 (299030)	22,600	1050	4.87	21,550	23,050	21,250	47,417	1,064,320,825
더블유에스아이 (299170)	1,743	11	.64	1,732	1,743	1,718	125,836	217,738,570
셀리드 (299660)	6,030	-30	-.5	6,200	6,370	5,650	1,887,558	11,292,715,310
위지윅스튜디오 (299900)	1,467	81	5.84	1,385	1,485	1,379	2,517,636	3,651,201,075
플리토 (300080)	32,000	2600	8.84	29,000	32,300	28,300	423,495	13,198,106,625
라온피플 (300120)	4,945	270	5.78	4,725	5,050	4,670	296,256	1,442,863,032
바이브컴퍼니 (301300)	6,620	510	8.35	6,110	6,790	5,930	456,572	2,976,331,550
이노메트리 (302430)	8,630	70	.82	8,560	8,670	8,390	49,709	423,658,130
리메드 (302550)	3,810	5	.13	3,835	3,860	3,680	185,083	700,294,990
지니틱스 (303030)	1,203	69	6.08	1,134	1,232	1,115	857,869	1,010,273,140
프로티아 (303360)	3,190	-45	-1.39	3,275	3,275	3,150	31,449	100,449,940
이노뎁 (303530)	7,070	140	2.02	6,930	7,070	6,810	34,140	239,559,900
동국생명과학 (303810)	9,170	-130	-1.4	9,310	9,550	8,980	159,824	1,475,848,715
솔트룩스 (304100)	50,200	3650	7.84	46,300	51,400	45,000	1,922,547	94,994,896,000
에스바이오메딕스 (304360)	23,500	-300	-1.26	23,800	24,400	23,200	101,085	2,391,912,800
피플바이오 (304840)	2,545	-5	-.2	2,525	2,550	2,500	105,876	267,192,150
마이크로디지탈 (305090)	9,630	130	1.37	9,570	9,640	9,330	77,706	740,077,625
에스제이그룹 (306040)	4,135	0	0	4,140	4,150	4,115	27,784	114,836,737
네온테크 (306620)	2,380	-25	-1.04	2,405	2,415	2,370	162,574	387,674,645
아이엘 (307180)	2,855	0	0	2,815	2,940	2,815	87,736	249,470,070
원바이오젠 (307280)	5,600	30	.54	5,560	5,600	5,510	7,612	42,312,720
국전약품 (307750)	3,905	25	.64	3,900	4,150	3,870	1,163,673	4,697,708,330
비투엔 (307870)	1,131	8	.71	1,123	1,180	1,115	372,462	422,590,682
컴퍼니케이 (307930)	6,270	70	1.13	6,170	6,350	6,120	142,767	896,445,275
바이젠셀 (308080)	2,950	10	.34	2,945	2,975	2,900	23,490	69,017,811
형지글로벌 (308100)	2,975	35	1.19	2,945	3,000	2,920	252,204	748,348,755
셀비온 (308430)	21,050	-300	-1.41	21,050	21,550	20,650	130,278	2,758,590,250
오하임앤컴퍼니 (309930)	2,930	-275	-8.58	3,195	3,275	2,930	122,057	375,354,410
LB인베스트먼트 (309960)	5,420	120	2.26	5,320	5,600	5,220	312,077	1,685,445,730
애니플러스 (310200)	4,665	-10	-.21	4,675	4,775	4,610	735,870	3,451,400,610
보로노이 (310210)	91,700	-3800	-3.98	93,500	94,900	91,600	114,439	10,610,555,650
디와이씨 (310870)	1,510	9	.6	1,501	1,520	1,500	31,868	47,934,650
지오엘리먼트 (311320)	6,910	70	1.02	6,810	6,930	6,610	21,783	148,993,715
네오크레마 (311390)	5,780	-160	-2.69	5,890	5,930	5,690	62,812	362,204,670
CJ 바이오사이언스 (311690)	9,460	-90	-.94	9,550	9,610	9,430	22,032	209,052,175
에이에프더블류 (312610)	1,307	9	.69	1,298	1,310	1,281	28,917	37,622,095
캐리 (313760)	4,845	-105	-2.12	4,950	4,950	4,750	37,122	179,248,532
지놈앤컴퍼니 (314130)	2,690	-105	-3.76	2,770	2,790	2,675	152,858	413,086,190
알피바이오 (314140)	5,770	60	1.05	5,700	5,820	5,650	9,103	52,232,620
바이오다인 (314930)	16,680	500	3.09	16,060	17,270	16,060	179,534	3,027,512,575
딥노이드 (315640)	6,370	210	3.41	6,160	6,370	6,110	135,900	848,231,380
라닉스 (317120)	2,245	-95	-4.06	2,405	2,405	2,230	179,800	407,129,817
TS트릴리온 (317240)	229	-3	-1.29	233	233	227	577,658	132,549,952
덕산테코피아 (317330)	15,470	-60	-.39	15,440	15,690	15,230	175,487	2,707,638,580
캐리소프트 (317530)	5,070	10	.2	5,040	5,380	4,910	14,518	72,953,015
퀀타매트릭스 (317690)	3,220	-10	-.31	3,230	3,260	3,165	92,845	297,221,022
엑스페릭스 (317770)	4,650	180	4.03	4,500	4,690	4,380	3,211,290	14,681,861,564
에스피시스템스 (317830)	7,220	0	0	7,180	7,290	7,150	40,265	290,131,840
대모 (317850)	7,750	-50	-.64	7,800	7,810	7,660	62,195	479,496,595
엔바이오니아 (317870)	14,790	-410	-2.7	15,200	15,200	14,500	24,813	364,708,850
KBG (318000)	4,510	15	.33	4,500	4,540	4,455	14,276	64,242,305
팜스빌 (318010)	3,880	25	.65	3,915	3,915	3,785	9,103	34,924,765
포인트모바일 (318020)	4,345	5	.12	4,340	4,390	4,300	26,753	116,396,622
셀바이오휴먼텍 (318160)	7,660	670	9.59	6,880	7,750	6,830	162,165	1,208,166,975
비비씨 (318410)	8,760	80	.92	8,680	8,760	8,630	6,752	58,593,870
현대무벡스 (319400)	4,380	210	5.04	4,130	4,425	4,120	1,036,727	4,469,440,943
피에스케이 (319660)	19,900	220	1.12	19,500	19,940	19,410	154,496	3,041,408,340
한울반도체 (320000)	2,715	-140	-4.9	2,850	2,850	2,700	191,034	525,096,153
프로이천 (321260)	2,155	20	.94	2,120	2,155	2,090	113,216	241,315,344
센서뷰 (321370)	1,255	16	1.29	1,235	1,272	1,228	210,793	263,120,893
티움바이오 (321550)	5,330	10	.19	5,520	5,780	5,320	125,024	683,281,440
아티스트컴퍼니 (321820)	12,190	-230	-1.85	12,230	12,410	12,150	110,765	1,354,870,955
LS티라유텍 (322180)	5,330	40	.76	5,290	5,380	5,200	60,168	319,554,190
오로스테크놀로지 (322310)	21,650	-350	-1.59	22,000	22,250	21,250	44,186	956,975,300
제이엘케이 (322510)	5,910	370	6.68	5,650	5,960	5,500	203,283	1,162,671,060
코퍼스코리아 (322780)	1,137	-5	-.44	1,147	1,165	1,135	135,527	155,565,191
엠에프엠코리아 (323230)	3	-3	-50	5	5	3	43,431,553	106,622,812
태성 (323280)	29,150	-200	-.68	29,000	30,300	28,900	248,624	7,345,671,825
다원넥스뷰 (323350)	7,110	10	.14	7,160	7,160	6,900	46,242	325,021,335
박셀바이오 (323990)	9,700	230	2.43	9,430	9,700	9,410	37,896	363,313,955
RF머트리얼즈 (327260)	5,990	-60	-.99	6,020	6,030	5,890	11,965	71,206,430
루닛 (328130)	44,150	-350	-.79	44,200	44,350	43,800	221,354	9,739,605,125
솔트웨어 (328380)	1,232	15	1.23	1,247	1,264	1,158	766,231	942,648,262
위더스제약 (330350)	7,930	-30	-.38	7,900	8,060	7,835	112,384	889,201,630
스톤브릿지벤처스 (330730)	4,625	135	3.01	4,490	4,645	4,455	72,428	330,054,570
네패스아크 (330860)	14,950	3450	30	11,500	14,950	11,460	2,727,109	38,677,268,240
포커스에이아이 (331380)	1,499	24	1.63	1,476	1,504	1,475	24,941	37,172,157
밸로프 (331520)	595	3	.51	590	598	587	507,265	300,418,150
셀레믹스 (331920)	3,115	-55	-1.74	3,170	3,265	3,100	14,989	47,040,160
누보 (332290)	1,194	-6	-.5	1,200	1,204	1,164	93,410	110,696,179
아이디피 (332370)	4,930	-130	-2.57	5,020	5,100	4,730	19,638	97,995,815
PS일렉트로닉스 (332570)	3,710	-100	-2.62	3,720	3,745	3,585	2,323,753	8,547,935,804
모코엠시스 (333050)	1,587	99	6.65	1,487	1,587	1,460	564,441	868,351,058
일승 (333430)	4,725	-100	-2.07	4,825	4,880	4,700	291,967	1,391,241,481
엔시스 (333620)	6,830	-60	-.87	6,830	7,020	6,800	27,148	186,483,860
프레스티지바이오로직스 (334970)	3,575	-35	-.97	3,610	3,645	3,550	61,537	219,987,817
프리시젼바이오 (335810)	2,700	100	3.85	2,580	2,700	2,580	73,799	196,938,890
윙스풋 (335870)	2,355	-35	-1.46	2,390	2,430	2,350	31,083	73,946,440
비올 (335890)	12,380	1180	10.54	12,400	12,400	12,340	10,276,628	127,088,401,515
웨이버스 (336060)	1,321	37	2.88	1,284	1,322	1,270	875,111	1,141,265,488
원텍 (336570)	10,810	160	1.5	10,880	11,080	10,680	949,886	10,294,934,750
탑런토탈솔루션 (336680)	4,410	-110	-2.43	4,400	4,455	4,290	145,510	636,620,193
젝시믹스 (337930)	6,000	60	1.01	5,940	6,000	5,890	75,674	450,851,115
뷰노 (338220)	19,980	830	4.33	19,300	19,980	19,020	107,078	2,105,351,685
와이바이오로직스 (338840)	10,100	-430	-4.08	10,400	10,670	10,020	113,667	1,153,630,550
아이비김영 (339950)	2,155	95	4.61	2,070	2,165	2,060	243,208	519,000,736
다보링크 (340360)	1,459	-11	-.75	1,471	1,518	1,410	226,736	335,500,474
세림B&G (340440)	1,385	-15	-1.07	1,398	1,398	1,372	41,301	56,924,983
지씨지놈 (340450)	9,500	200	2.15	9,330	9,630	9,150	1,369,596	12,948,660,735
티앤엘 (340570)	61,900	-500	-.8	62,300	63,200	61,500	50,993	3,175,426,300
시선AI (340810)	6,110	1080	21.47	5,100	6,300	4,825	10,655,322	62,251,145,400
유일에너테크 (340930)	1,380	16	1.17	1,364	1,402	1,311	105,123	144,656,424
이노진 (344860)	2,080	25	1.22	2,100	2,110	2,025	44,646	91,947,873
센코 (347000)	2,605	20	.77	2,585	2,640	2,580	220,417	576,250,005
스피어 (347700)	9,650	-660	-6.4	10,300	10,300	9,530	642,532	6,261,381,425
피엔케이피부임상연구센타 (347740)	3,095	10	.32	3,110	3,130	3,060	194,110	600,132,792
핌스 (347770)	1,640	-15	-.91	1,655	1,655	1,596	80,690	130,940,529
디앤디파마텍 (347850)	132,300	-3800	-2.79	134,100	137,700	129,800	329,843	43,787,578,200
알체라 (347860)	3,415	390	12.89	3,025	3,775	2,910	26,128,749	88,072,013,411
엠투아이 (347890)	5,730	-20	-.35	5,750	5,890	5,630	13,744	79,044,850
모비릭스 (348030)	4,375	-225	-4.89	4,565	4,600	4,305	48,549	212,885,880
큐라티스 (348080)	1,048	-53	-4.81	1,101	1,115	1,040	455,351	483,202,765
고바이오랩 (348150)	4,800	-20	-.41	4,820	4,840	4,775	51,046	245,102,845
넥스틴 (348210)	52,800	-200	-.38	52,500	53,200	51,900	78,901	4,145,717,350
뉴로메카 (348340)	22,350	-100	-.45	22,450	22,500	22,200	50,710	1,131,895,375
위드텍 (348350)	7,880	250	3.28	7,650	7,910	7,640	16,030	124,938,770
엔켐 (348370)	53,800	-2000	-3.58	55,000	56,500	53,100	323,590	17,612,852,850
넥사다이내믹스 (351320)	2,400	-5	-.21	2,395	2,425	2,335	43,035	101,519,575
이삭엔지니어링 (351330)	7,640	120	1.6	7,530	7,790	7,520	21,168	161,420,520
차이커뮤니케이션 (351870)	8,100	710	9.61	7,460	8,870	7,380	1,041,576	8,810,582,955
스톰테크 (352090)	3,930	120	3.15	3,805	3,935	3,775	191,902	745,611,137
씨앤씨인터내셔널 (352480)	33,000	450	1.38	32,250	33,000	32,100	64,133	2,091,479,975
씨앤투스 (352700)	2,590	-15	-.58	2,595	2,615	2,570	10,837	28,063,875
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,600	-20	-.43	4,620	4,620	4,550	17,417	79,787,790
인바이오 (352940)	2,700	20	.75	2,680	2,745	2,680	2,478	6,676,405
휴럼 (353190)	701	-2	-.28	699	709	692	63,233	44,105,966
오토앤 (353590)	3,595	-5	-.14	3,600	3,700	3,560	13,395	48,473,455
이지바이오 (353810)	5,130	-30	-.58	5,160	5,160	5,010	167,758	852,112,725
엔젠바이오 (354200)	2,080	0	0	2,075	2,130	2,040	86,693	179,843,844
알멕 (354320)	23,350	100	.43	23,050	23,450	22,950	9,708	225,399,925
코스텍시스 (355150)	11,820	340	2.96	11,790	12,600	11,550	230,214	2,777,537,115
크라우드웍스 (355390)	12,500	2880	29.94	9,700	12,500	9,230	4,434,658	50,685,003,185
에이텀 (355690)	4,940	260	5.56	4,680	4,990	4,680	31,388	152,015,815
엑스게이트 (356680)	8,850	180	2.08	8,590	8,880	8,500	632,988	5,526,761,925
티엘비 (356860)	21,550	200	.94	21,250	21,600	20,900	146,111	3,120,548,500
싸이버원 (356890)	3,540	45	1.29	3,490	3,610	3,430	60,047	212,992,043
에이치피오 (357230)	2,580	20	.78	2,555	2,585	2,525	44,385	114,020,815
석경에이티 (357550)	48,450	-100	-.21	48,450	48,700	48,100	4,436	214,859,000
아모센스 (357580)	6,790	-20	-.29	6,740	6,890	6,700	27,788	188,081,185
솔브레인 (357780)	170,800	3000	1.79	166,200	171,900	166,200	13,232	2,243,676,300
SKAI (357880)	2,285	70	3.16	2,220	2,315	2,170	1,049,554	2,372,057,726
지아이이노베이션 (358570)	21,850	-350	-1.58	21,700	22,350	21,300	464,924	10,126,980,675
씨엔알리서치 (359090)	1,041	1	.1	1,047	1,047	1,027	73,515	76,265,656
탑머티리얼 (360070)	23,550	250	1.07	23,750	24,100	23,250	12,858	302,487,300
코셈 (360350)	8,140	120	1.5	7,990	8,200	7,950	23,960	194,082,900
제노코 (361390)	19,940	-310	-1.53	20,450	20,450	19,410	63,886	1,259,918,700
알비더블유 (361570)	2,500	-5	-.2	2,505	2,695	2,410	167,527	428,514,058
삼영에스앤씨 (361670)	4,550	25	.55	4,475	4,570	4,470	3,829	17,239,105
청담글로벌 (362320)	5,870	20	.34	5,850	5,920	5,790	88,059	516,830,820
드림인사이트 (362990)	2,165	-65	-2.91	2,205	2,225	2,135	99,214	214,059,500
진시스템 (363250)	8,810	-230	-2.54	9,130	9,130	8,760	22,908	204,301,865
모비데이즈 (363260)	1,816	53	3.01	1,766	1,825	1,757	429,549	774,985,391
에이아이코리아 (364950)	9,190	150	1.66	9,000	9,240	8,970	201,826	1,845,631,265
큐라클 (365270)	5,300	90	1.73	5,250	5,340	5,110	64,094	335,274,760
에스와이스틸텍 (365330)	5,630	-170	-2.93	5,710	5,730	5,610	316,402	1,788,184,405
성일하이텍 (365340)	32,800	-150	-.46	32,650	33,300	32,550	15,033	495,701,575
하이딥 (365590)	640	1	.16	649	649	631	183,075	116,637,044
브이씨 (365900)	3,480	0	0	3,515	3,575	3,350	18,654	64,112,115
공구우먼 (366030)	4,050	55	1.38	3,995	4,090	3,970	50,911	205,924,970
플래티어 (367000)	4,600	160	3.6	4,435	4,750	4,380	40,185	183,859,900
아이씨에이치 (368600)	2,710	60	2.26	2,650	2,710	2,650	6,551	17,552,945
파이버프로 (368770)	6,850	-70	-1.01	6,960	6,990	6,750	236,539	1,616,597,645
오에스피 (368970)	2,915	20	.69	2,895	2,920	2,875	22,681	65,826,700
블리츠웨이엔터테인먼트 (369370)	1,425	23	1.64	1,376	1,535	1,376	139,722	204,815,612
퓨런티어 (370090)	18,740	-130	-.69	18,250	19,110	18,000	122,115	2,249,953,965
풍원정밀 (371950)	10,340	190	1.87	10,050	10,640	10,050	15,881	164,090,870
윤성에프앤씨 (372170)	26,400	-50	-.19	26,500	27,000	26,300	18,132	482,011,950
큐로셀 (372320)	30,200	-100	-.33	30,250	31,000	29,650	39,863	1,196,651,050
아이티아이즈 (372800)	7,200	70	.98	7,140	7,270	6,980	54,938	392,242,900
엑셀세라퓨틱스 (373110)	3,200	50	1.59	3,195	3,210	3,105	81,713	257,529,980
데이원컴퍼니 (373160)	7,010	300	4.47	6,660	7,040	6,570	146,786	1,017,266,635
엠아이큐브솔루션 (373170)	9,860	360	3.79	9,500	10,200	8,960	72,816	708,275,495
엑스플러스 (373200)	683	3	.44	676	687	660	352,162	237,690,580
피코그램 (376180)	3,010	130	4.51	2,875	3,050	2,875	1,014,154	3,046,126,304
에이치이엠파마 (376270)	20,700	-450	-2.13	21,150	21,150	20,550	17,802	368,806,025
씨유테크 (376290)	3,440	20	.58	3,380	3,450	3,380	6,026	20,511,375
디어유 (376300)	55,400	1400	2.59	53,500	56,600	53,500	289,223	16,148,468,400
로킷헬스케어 (376900)	14,210	440	3.2	14,850	16,390	14,170	11,132,946	173,619,314,385
노을 (376930)	2,300	-45	-1.92	2,320	2,360	2,270	298,258	688,121,984
원티드랩 (376980)	5,510	220	4.16	5,210	5,690	5,190	492,335	2,719,990,300
비트맥스 (377030)	6,200	850	15.89	5,350	6,200	5,220	2,473,584	14,656,703,055
프롬바이오 (377220)	2,190	-20	-.9	2,215	2,215	2,160	309,512	674,648,246
이지트로닉스 (377330)	4,685	5	.11	4,680	4,715	4,610	29,143	136,164,125
리파인 (377450)	14,770	870	6.26	13,950	15,100	13,950	160,599	2,335,091,400
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	25,750	1850	7.74	23,900	25,900	23,450	960,808	24,178,322,700
필에너지 (378340)	13,130	120	.92	13,010	13,220	12,990	42,300	553,962,050
샤페론 (378800)	3,215	-80	-2.43	3,290	3,310	3,210	648,086	2,108,479,392
옵티코어 (380540)	1,839	2	.11	1,835	1,879	1,803	145,832	267,493,166
제닉스 (381620)	7,240	220	3.13	7,010	7,300	7,010	48,023	345,057,100
온코크로스 (382150)	13,070	500	3.98	12,430	13,200	12,300	387,311	4,976,110,685
지아이텍 (382480)	2,130	30	1.43	2,100	2,190	2,090	174,906	372,849,605
지앤비에스 에코 (382800)	4,210	-160	-3.66	4,355	4,500	4,105	347,333	1,501,870,777
원준 (382840)	8,830	60	.68	8,660	8,910	8,660	51,292	451,301,530
범한퓨얼셀 (382900)	17,520	-130	-.74	17,510	17,930	17,480	64,292	1,131,188,810
에코프로에이치엔 (383310)	23,800	250	1.06	23,350	24,250	23,300	40,386	962,227,525
디티앤씨알오 (383930)	3,995	0	0	3,995	4,130	3,935	117,864	474,708,516
코어라인소프트 (384470)	6,000	120	2.04	6,150	6,150	5,810	118,775	701,255,510
파인메딕스 (387570)	7,500	30	.4	7,410	7,520	7,370	37,333	278,814,575
지투파워 (388050)	11,210	190	1.72	11,630	11,910	11,060	1,823,009	20,850,487,965
유일로보틱스 (388720)	73,200	-200	-.27	73,500	73,800	72,500	51,524	3,768,791,900
라이콤 (388790)	2,685	35	1.32	2,600	2,710	2,600	303,418	804,092,987
파로스아이바이오 (388870)	6,400	-220	-3.32	6,620	6,630	6,350	48,536	313,062,020
자람테크놀로지 (389020)	47,750	1850	4.03	46,300	47,750	45,300	46,479	2,165,131,900
지니너스 (389030)	2,700	430	18.94	2,270	2,700	2,225	1,434,594	3,632,545,127
포바이포 (389140)	18,680	940	5.3	17,740	19,320	17,480	1,818,356	33,770,383,100
대명에너지 (389260)	26,750	-800	-2.9	26,750	27,000	26,150	144,327	3,837,348,850
인벤티지랩 (389470)	42,900	-3600	-7.74	45,500	45,550	42,800	280,388	12,243,369,025
에스비비테크 (389500)	21,000	-100	-.47	21,300	21,300	20,750	23,818	498,415,300
넥스트바이오메디컬 (389650)	44,950	-1300	-2.81	45,500	46,100	44,800	53,253	2,406,792,800
유디엠텍 (389680)	681	27	4.13	655	685	645	461,226	307,282,838
코닉오토메이션 (391710)	1,597	-3	-.19	1,600	1,618	1,590	34,992	56,049,548
토마토시스템 (393210)	7,590	770	11.29	7,000	8,120	6,910	7,373,133	56,610,872,685
더블유씨피 (393890)	7,110	100	1.43	6,960	7,190	6,940	178,078	1,259,398,105
대진첨단소재 (393970)	9,580	-20	-.21	9,520	9,680	9,410	146,503	1,399,787,120
오픈엣지테크놀로지 (394280)	14,770	180	1.23	15,220	15,230	14,440	335,828	4,964,234,085
쓰리빌리언 (394800)	7,880	-260	-3.19	8,180	8,190	7,810	913,068	7,261,287,805
넥스트칩 (396270)	5,640	70	1.26	5,480	5,640	5,290	302,423	1,640,718,780
세아메카닉스 (396300)	2,880	380	15.2	2,540	3,190	2,485	17,249,248	51,277,028,170
워트 (396470)	8,080	70	.87	8,010	8,090	7,950	51,677	412,987,415
에이프릴바이오 (397030)	17,850	-660	-3.57	18,210	18,330	17,730	198,272	3,558,435,220
에스지헬스케어 (398120)	3,970	60	1.53	4,000	4,065	3,835	249,684	979,753,102
가온칩스 (399720)	45,000	1000	2.27	44,100	45,100	43,650	51,948	2,305,008,075
코난테크놀로지 (402030)	41,000	5000	13.89	36,050	41,800	35,650	1,102,199	43,633,101,150
그린리소스 (402490)	14,300	300	2.14	13,970	14,370	13,910	33,252	470,117,640
우듬지팜 (403490)	2,050	-20	-.97	2,050	2,130	2,025	2,307,463	4,774,205,561
HPSP (403870)	28,500	300	1.06	28,000	28,950	27,800	370,498	10,508,946,025
플라즈맵 (405000)	9,320	250	2.76	9,070	9,440	9,010	1,624	15,050,220
큐알티 (405100)	13,530	330	2.5	13,180	13,680	13,150	58,700	791,329,690
나라셀라 (405920)	2,530	40	1.61	2,490	2,530	2,470	2,817	7,043,835
뷰티스킨 (406820)	12,450	30	.24	12,420	12,470	12,300	5,549	68,527,080
꿈비 (407400)	8,000	80	1.01	7,920	8,110	7,800	251,844	2,019,932,320
스튜디오미르 (408900)	3,340	90	2.77	3,220	3,340	3,215	613,724	2,138,163,659
메쎄이상 (408920)	2,365	5	.21	2,360	2,395	2,345	49,962	118,478,102
샌즈랩 (411080)	9,220	520	5.98	8,700	9,270	8,620	726,502	6,568,822,980
레이저쎌 (412350)	3,380	110	3.36	3,220	3,390	3,155	53,498	175,818,819
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,710	-90	-1.15	7,750	7,800	7,630	71,167	549,038,285
씨피시스템 (413630)	1,310	12	.92	1,298	1,349	1,291	82,071	107,491,324
비아이매트릭스 (413640)	19,990	3840	23.78	15,990	20,850	15,600	3,607,758	67,134,660,875
스튜디오삼익 (415380)	8,530	0	0	8,590	8,590	8,400	10,213	86,333,380
신성에스티 (416180)	32,750	-550	-1.65	33,500	33,700	32,700	36,506	1,207,600,600
나노팀 (417010)	5,410	-30	-.55	5,410	5,580	5,340	60,801	330,809,590
핑거스토리 (417180)	2,805	25	.9	2,760	2,830	2,745	253,603	716,354,014
LS머트리얼즈 (417200)	11,140	10	.09	11,010	11,390	10,910	154,554	1,725,855,215
제이아이테크 (417500)	3,695	-25	-.67	3,720	3,760	3,650	205,344	759,120,795
트루엔 (417790)	9,440	0	0	9,440	9,480	9,250	19,305	180,600,650
저스템 (417840)	11,300	600	5.61	11,090	11,800	10,780	768,342	8,692,372,240
오브젠 (417860)	28,950	2450	9.25	28,850	33,200	26,000	2,436,790	72,704,165,875
모델솔루션 (417970)	11,740	750	6.82	10,990	11,800	10,870	85,291	988,503,035
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,560	120	3.49	3,530	3,575	3,405	108,223	374,073,784
KT밀리의서재 (418470)	16,400	50	.31	16,510	17,080	16,200	60,077	995,858,520
제이오 (418550)	8,480	-20	-.24	8,430	8,560	8,380	88,681	748,653,095
E8 (418620)	4,095	10	.24	4,125	4,125	3,930	95,456	382,198,200
삼기에너지솔루션즈 (419050)	1,719	15	.88	1,705	1,723	1,701	179,540	306,838,313
엔젯 (419080)	7,310	-110	-1.48	7,630	7,630	7,220	19,496	143,207,750
산돌 (419120)	9,800	1050	12	8,770	10,320	8,690	1,220,762	11,838,000,815
SAMG엔터 (419530)	82,600	-2500	-2.94	85,100	85,100	81,400	178,109	14,753,558,350
비스토스 (419540)	1,614	13	.81	1,601	1,625	1,585	155,916	250,132,002
제이투케이바이오 (420570)	10,430	90	.87	10,240	10,440	10,160	15,189	156,759,245
기가비스 (420770)	27,700	300	1.09	27,150	27,800	27,100	10,571	289,893,750
벨로크 (424760)	908	-1	-.11	909	941	899	55,629	50,483,728
이뮨온시아 (424870)	5,290	-120	-2.22	5,320	5,510	5,270	646,145	3,455,151,920
스마트레이더시스템 (424960)	9,060	70	.78	8,920	9,090	8,800	99,521	887,597,250
마이크로투나노 (424980)	8,550	-60	-.7	8,610	8,770	8,450	19,464	166,252,390
티이엠씨 (425040)	6,340	60	.96	6,300	6,400	6,220	82,190	516,913,925
티에프이 (425420)	25,100	500	2.03	24,500	25,350	24,400	19,225	480,019,125
시지트로닉스 (429270)	5,480	320	6.2	5,160	5,580	5,120	103,232	556,949,375
신영스팩8호 (430220)	2,240	-5	-.22	2,205	2,245	2,205	23,410	52,077,670
한싹 (430690)	5,660	370	6.99	5,220	5,690	5,190	407,751	2,261,117,370
케이쓰리아이 (431190)	5,610	270	5.06	5,340	5,650	5,230	279,995	1,544,639,865
와이랩 (432430)	6,000	50	.84	5,950	6,070	5,860	98,918	594,557,305
케이엔에스 (432470)	10,700	170	1.61	10,580	10,720	10,450	23,323	246,486,210
퀄리타스반도체 (432720)	14,430	200	1.41	14,450	14,450	14,160	78,164	1,115,692,955
엠에프씨 (432980)	4,210	125	3.06	4,215	4,345	4,160	67,577	286,600,445
모니터랩 (434480)	4,730	230	5.11	4,590	4,760	4,480	300,787	1,404,489,525
에르코스 (435570)	18,930	1080	6.05	17,650	19,420	17,630	780,305	14,810,481,745
삼현 (437730)	13,380	-80	-.59	13,570	13,570	13,330	113,290	1,519,425,620
버넥트 (438700)	5,060	270	5.64	4,860	5,080	4,700	180,479	891,937,239
마녀공장 (439090)	18,170	170	.94	18,140	18,270	18,000	67,433	1,221,070,480
엔에이치스팩26호 (439410)	2,145	0	0	2,145	2,147	2,145	76,351	163,820,895
블루엠텍 (439580)	5,180	-80	-1.52	5,180	5,230	5,160	322,091	1,672,890,690
파두 (440110)	10,860	230	2.16	10,630	10,870	10,480	121,809	1,303,882,295
HB인베스트먼트 (440290)	2,190	100	4.78	2,105	2,205	2,105	348,365	753,543,536
오픈놀 (440320)	5,920	670	12.76	5,220	6,160	5,220	3,254,549	19,241,070,865
교보13호스팩 (440790)	2,140	0	0	2,140	2,145	2,140	20,890	44,761,032
엔에이치스팩27호 (440820)	2,135	0	0	2,135	2,135	2,130	63,410	135,338,010
파인엠텍 (441270)	5,430	120	2.26	5,330	5,440	5,230	76,981	414,261,100
유진스팩9호 (442130)	2,135	-5	-.23	2,135	2,145	2,135	24,983	53,362,795
대신밸런스제14호스팩 (442310)	2,135	-5	-.23	2,140	2,140	2,135	76,273	163,093,000
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,330	0	0	10,330	10,330	10,310	17,609	181,844,080
레뷰코퍼레이션 (443250)	11,440	50	.44	11,430	11,460	11,250	15,430	175,664,200
에스피소프트 (443670)	7,890	590	8.08	7,260	7,930	7,180	595,813	4,580,060,585
심플랫폼 (444530)	17,340	4000	29.99	13,150	17,340	12,800	11,084,492	176,957,901,710
유안타제11호스팩 (444920)	2,060	10	.49	2,045	2,060	2,045	2,215	4,532,900
에이직랜드 (445090)	32,350	300	.94	32,000	32,400	31,500	75,631	2,412,034,950
퓨릿 (445180)	5,900	0	0	5,900	5,950	5,800	18,278	107,537,210
비엔케이제1호스팩 (445360)	2,130	5	.24	2,125	2,130	2,125	15,240	32,391,750
큐리옥스바이오시스템즈 (445680)	36,500	-2550	-6.53	39,500	40,300	36,250	241,016	9,127,329,200
신영스팩9호 (445970)	2,135	5	.23	2,130	2,135	2,125	71,076	151,060,510
유안타제12호스팩 (446150)	2,195	5	.23	2,190	2,200	2,190	4,534	9,935,380
미래에셋비전스팩2호 (446190)	2,255	-35	-1.53	2,295	2,315	2,255	55,057	124,783,869
메가터치 (446540)	4,040	-10	-.25	4,030	4,085	3,990	130,361	526,392,832
하나26호스팩 (446750)	2,100	-10	-.47	2,120	2,120	2,100	2,493	5,235,660
키움제8호스팩 (446840)	2,175	25	1.16	2,150	2,175	2,110	51,595	109,666,960
에코아이 (448280)	12,850	20	.16	12,720	13,360	12,520	387,055	4,984,948,080
하나27호스팩 (448370)	2,115	5	.24	2,120	2,120	2,100	1,503	3,162,815
코츠테크놀로지 (448710)	20,550	-1300	-5.95	22,300	22,550	20,500	238,304	5,059,757,150
삼성스팩8호 (448740)	10,430	10	.1	10,420	10,430	10,410	6,367	66,336,700
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	16,280	1170	7.74	15,180	16,690	14,980	624,582	10,035,587,540
유안타제13호스팩 (449020)	2,085	5	.24	2,080	2,095	2,080	13,053	27,161,710
하이제8호스팩 (450050)	2,085	-5	-.24	2,080	2,085	2,075	1,232	2,562,445
하스 (450330)	8,710	-90	-1.02	8,760	8,860	8,640	56,712	493,595,110
인스웨이브 (450520)	4,800	390	8.84	4,410	5,260	4,330	10,411,874	50,836,093,670
유안타제14호스팩 (450940)	2,065	15	.73	2,050	2,065	2,050	5,076	10,416,680
아스테라시스 (450950)	11,850	250	2.16	11,600	12,220	11,470	332,007	3,960,370,130
아이엠티 (451220)	10,080	270	2.75	9,810	10,300	9,740	143,520	1,444,214,030
삐아 (451250)	11,280	130	1.17	11,100	11,300	11,080	62,077	696,188,255
엔에이치스팩29호 (451700)	2,060	5	.24	2,055	2,060	2,055	13,073	26,865,485
컨텍 (451760)	9,340	-50	-.53	9,320	9,390	9,220	30,877	287,645,650
제이엔비 (452160)	5,550	-170	-2.97	5,720	5,730	5,480	28,744	160,177,820
한빛레이저 (452190)	5,630	-30	-.53	5,630	5,630	5,510	702,530	3,914,187,895
민테크 (452200)	3,870	-20	-.51	3,925	3,925	3,865	23,708	92,104,625
한선엔지니어링 (452280)	7,170	-50	-.69	7,150	7,270	7,100	33,619	240,994,640
캡스톤파트너스 (452300)	3,560	180	5.33	3,380	3,580	3,375	276,513	971,432,284
이닉스 (452400)	8,090	-120	-1.46	8,300	8,300	7,880	13,411	108,255,890
사피엔반도체 (452430)	23,050	350	1.54	22,700	23,600	22,200	86,438	1,978,522,600
피아이이 (452450)	10,290	-220	-2.09	10,410	10,700	9,980	15,283,722	157,610,953,795
상상인제4호스팩 (452670)	2,045	0	0	2,040	2,045	2,035	3,258	6,636,305
신한제11호스팩 (452980)	2,035	0	0	2,030	2,040	2,030	9,652	19,620,027
그리드위즈 (453450)	21,600	1450	7.2	20,700	22,600	20,500	246,088	5,292,437,100
에이에스텍 (453860)	19,270	-190	-.98	19,750	19,750	19,210	12,952	250,337,210
하나29호스팩 (454640)	2,095	0	0	2,095	2,095	2,085	11,291	23,560,200
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,800	-580	-9.09	6,130	6,210	5,750	2,002,705	11,944,287,810
KB제25호스팩 (455250)	2,145	15	.7	2,135	2,150	2,125	14,095	30,109,615
한화플러스제4호스팩 (455310)	2,070	5	.24	2,070	2,070	2,060	8,177	16,855,500
엔젤로보틱스 (455900)	22,950	250	1.1	22,650	23,000	22,400	45,891	1,045,335,275
에스케이증권제9호스팩 (455910)	2,070	10	.49	2,065	2,070	2,060	8,592	17,713,035
아이씨티케이 (456010)	17,030	510	3.09	16,350	17,280	16,120	875,433	14,743,642,465
이엔셀 (456070)	13,100	280	2.18	13,010	13,370	12,870	89,554	1,174,233,990
교보14호스팩 (456490)	2,195	0	0	2,200	2,200	2,175	2,546	5,565,671
한켐 (457370)	8,840	70	.8	8,770	8,850	8,570	62,404	545,916,110
우진엔텍 (457550)	22,800	0	0	22,500	23,200	22,150	223,090	5,059,770,425
벡트 (457600)	3,620	200	5.85	3,415	3,665	3,355	198,535	707,305,502
대신밸런스제16호스팩 (457630)	2,145	0	0	2,145	2,150	2,125	49,468	106,022,110
에스케이증권제10호스팩 (457940)	2,080	0	0	2,070	2,080	2,060	3,209	6,622,570
한국제12호스팩 (458610)	2,165	0	0	2,170	2,170	2,155	240	517,605
성우 (458650)	12,940	220	1.73	12,710	13,030	12,630	74,959	962,892,690
씨어스테크놀로지 (458870)	20,400	150	.74	20,700	21,000	20,000	60,506	1,234,238,500
위츠 (459100)	7,010	250	3.7	6,750	7,300	6,710	141,326	989,326,760
나우로보틱스 (459510)	22,900	-50	-.22	22,950	23,500	22,450	460,602	10,532,782,325
아이빔테크놀로지 (460470)	3,435	-5	-.15	3,415	3,470	3,400	35,525	122,101,997
에스엠씨지 (460870)	6,630	260	4.08	6,410	7,070	6,410	2,463,240	16,908,604,630
현대힘스 (460930)	20,150	-300	-1.47	20,500	20,850	20,100	232,668	4,749,006,775
피앤에스미캐닉스 (460940)	13,170	320	2.49	12,750	13,190	12,660	50,200	652,345,400
아이엠비디엑스 (461030)	8,950	40	.45	8,770	9,060	8,770	28,577	254,633,320
아이스크림미디어 (461300)	21,700	600	2.84	20,900	22,000	20,800	83,528	1,780,713,475
에이치엠씨제6호스팩 (462020)	2,045	-5	-.24	2,050	2,055	2,045	3,647	7,476,815
이노스페이스 (462350)	17,460	-320	-1.8	17,800	17,810	17,320	47,414	829,208,370
라메디텍 (462510)	8,000	170	2.17	7,880	8,000	7,750	41,381	325,804,355
더즌 (462860)	4,995	675	15.63	4,310	5,590	4,290	63,241,621	312,178,127,970
아이지넷 (462980)	3,150	60	1.94	3,090	3,190	3,060	84,282	262,740,569
모티브링크 (463480)	10,540	-220	-2.04	10,750	10,780	10,400	103,239	1,092,555,450
에스오에스랩 (464080)	12,770	50	.39	12,450	12,900	12,250	322,438	4,053,382,990
티디에스팜 (464280)	11,570	-60	-.52	11,700	11,730	11,520	16,425	190,313,010
한국제13호스팩 (464440)	2,145	-5	-.23	2,150	2,150	2,135	7,839	16,818,550
아이언디바이스 (464500)	3,830	110	2.96	3,750	3,835	3,650	238,770	893,192,371
닷밀 (464580)	2,965	5	.17	2,980	2,990	2,940	29,688	88,120,481
KB제27호스팩 (464680)	2,040	0	0	2,030	2,040	2,030	14,623	29,730,710
교보15호스팩 (465320)	2,165	0	0	2,125	2,165	2,125	2,258	4,872,015
인스피언 (465480)	7,370	500	7.28	6,800	7,420	6,800	516,923	3,738,295,710
클로봇 (466100)	17,340	-260	-1.48	17,300	17,470	17,250	256,347	4,446,184,290
사이냅소프트 (466410)	16,840	3880	29.94	12,800	16,840	12,800	2,251,550	35,156,995,540
엔에이치스팩30호 (466910)	2,045	0	0	2,040	2,050	2,040	5,745	11,765,455
IBKS제23호스팩 (467930)	2,170	0	0	2,170	2,175	2,165	808	1,752,370
유진스팩10호 (468760)	2,125	-5	-.23	2,145	2,145	2,110	3,632	7,695,150
IBKS제24호스팩 (469480)	2,155	-5	-.23	2,175	2,175	2,155	16	34,725
아이비젼웍스 (469750)	889	8	.91	881	902	872	58,239	51,605,820
하나30호스팩 (469880)	2,060	15	.73	2,055	2,062	2,040	15,470	31,840,041
하나31호스팩 (469900)	2,070	5	.24	2,070	2,070	2,045	10,711	22,114,941
대신밸런스제17호스팩 (471050)	2,155	0	0	2,180	2,180	2,155	16,849	36,399,205
셀로맥스사이언스 (471820)	4,875	-25	-.51	4,855	4,925	4,835	11,425	55,769,350
신영스팩10호 (472220)	2,165	15	.7	2,145	2,165	2,145	15,497	33,288,479
에스케이증권제11호스팩 (472230)	2,055	5	.24	2,050	2,060	2,040	1,701	3,478,825
폰드그룹 (472850)	11,700	530	4.74	11,120	11,880	10,970	306,962	3,511,886,855
에스케이증권제12호스팩 (473000)	2,075	0	0	2,060	2,075	2,050	21,299	43,720,485
유안타제15호스팩 (473050)	2,005	-5	-.25	2,010	2,010	2,005	14,735	29,607,495
비엔케이제2호스팩 (473370)	2,025	5	.25	2,020	2,025	2,010	23,806	47,981,690
에스케이증권제13호스팩 (473950)	2,045	5	.25	2,035	2,045	2,030	13,354	27,126,255
노머스 (473980)	30,750	1850	6.4	29,850	31,050	29,500	375,241	11,404,733,600
루미르 (474170)	8,170	-80	-.97	8,270	8,370	8,170	62,793	516,896,600
유안타제16호스팩 (474490)	2,020	-5	-.25	2,020	2,025	2,020	5,856	11,829,320
RF시스템즈 (474610)	4,700	-45	-.95	4,820	4,820	4,600	421,105	1,967,314,712
링크솔루션 (474650)	20,200	50	.25	20,450	21,000	20,100	408,033	8,332,651,875
신한제12호스팩 (474660)	2,110	-10	-.47	2,120	2,120	2,095	2,649	5,567,349
신한제13호스팩 (474930)	2,165	10	.46	2,165	2,165	2,130	2,375	5,082,185
하나32호스팩 (475240)	2,150	-20	-.92	2,170	2,170	2,125	1,231	2,625,245
하나33호스팩 (475250)	2,120	-15	-.7	2,130	2,130	2,100	2,996	6,345,380
씨메스 (475400)	23,400	-250	-1.06	23,250	23,500	23,050	70,218	1,634,244,925
키스트론 (475430)	6,510	-620	-8.7	6,880	6,930	6,410	1,652,254	11,020,703,080
미트박스 (475460)	13,540	630	4.88	13,050	13,660	12,830	467,147	6,202,480,310
에이럭스 (475580)	12,020	-20	-.17	12,270	12,340	11,760	234,716	2,818,469,640
에스켐 (475660)	5,130	-20	-.39	5,150	5,180	5,080	12,821	65,685,900
오름테라퓨틱 (475830)	18,260	-840	-4.4	18,910	18,910	18,200	196,237	3,637,350,895
토모큐브 (475960)	28,500	-950	-3.23	29,000	29,100	28,200	168,899	4,820,690,475
오가노이드사이언스 (476040)	29,400	-1000	-3.29	30,000	31,500	29,150	395,591	11,997,610,650
온코닉테라퓨틱스 (476060)	23,850	-300	-1.24	24,400	25,050	23,700	269,341	6,546,684,250
M83 (476080)	14,270	290	2.07	13,950	14,340	13,910	47,208	672,000,450
KB제28호스팩 (476470)	2,140	-20	-.93	2,140	2,200	2,140	177,916	386,233,255
에이치엠씨제7호스팩 (477340)	2,005	-5	-.25	2,005	2,005	2,000	14,294	28,633,215
미래에셋비전스팩4호 (477380)	2,060	15	.73	2,045	2,060	2,045	35,334	72,498,936
미래에셋비전스팩5호 (477470)	2,105	-5	-.24	2,105	2,120	2,095	5,235	11,001,775
DB금융스팩12호 (477760)	2,110	0	0	2,105	2,110	2,095	3,441	7,233,530
이베스트스팩6호 (478110)	2,010	-5	-.25	2,015	2,020	2,005	15,385	30,910,740
KB제29호스팩 (478390)	2,090	0	0	2,090	2,090	2,080	2,171	4,528,288
미래에셋비전스팩6호 (478440)	2,035	-5	-.25	2,035	2,060	2,035	23,678	48,573,250
블랙야크아이앤씨 (478560)	3,805	45	1.2	3,760	3,810	3,725	54,520	205,389,592
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,120	0	0	2,120	2,140	2,115	14,865	31,609,639
위너스 (479960)	14,760	-70	-.47	14,800	14,970	14,730	31,976	474,020,140
에이유브랜즈 (481070)	24,250	-350	-1.42	24,600	25,350	22,800	240,689	5,678,787,500
엔에이치스팩31호 (481890)	2,045	10	.49	2,040	2,045	2,040	5,809	11,863,965
교보16호스팩 (482520)	2,045	0	0	2,045	2,045	2,035	3,202	6,532,035
삼양엔씨켐 (482630)	20,300	0	0	20,500	20,500	19,950	245,597	4,963,869,710
미래에셋비전스팩7호 (482680)	2,005	0	0	2,005	2,010	2,000	23,789	47,733,470
대신밸런스제19호스팩 (482690)	2,120	10	.47	2,110	2,130	2,110	25,470	53,906,197
하나34호스팩 (484130)	2,100	0	0	2,095	2,100	2,085	1,318	2,756,920
티엑스알로보틱스 (484810)	16,160	-130	-.8	16,390	16,390	16,100	98,822	1,600,868,110
KB제30호스팩 (486630)	2,105	0	0	2,105	2,110	2,090	6,850	14,427,975
신한제14호스팩 (487360)	2,065	0	0	2,050	2,065	2,050	2,239	4,611,382
키움제10호스팩 (487720)	2,130	-5	-.23	2,135	2,135	2,105	175	370,010
신한제15호스팩 (487830)	2,085	0	0	2,085	2,085	2,070	824	1,713,795
유진스팩11호 (488060)	2,070	-10	-.48	2,060	2,075	2,055	1,793	3,691,085
교보17호스팩 (489210)	2,055	0	0	2,060	2,070	2,055	2,777	5,718,640
바이오비쥬 (489460)	17,950	560	3.22	17,420	18,290	17,070	637,910	11,416,130,590
키움제11호스팩 (489480)	2,095	-10	-.48	2,090	2,115	2,090	31,464	66,347,905
엘케이켐 (489500)	21,750	50	.23	21,350	22,300	21,200	116,573	2,546,326,275
디비금융제13호스팩 (489730)	2,065	-5	-.24	2,060	2,065	2,050	4,084	8,406,005
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,010	5	.25	2,005	2,010	2,000	10,112	20,255,141
신한제16호스팩 (496070)	2,030	10	.5	2,020	2,030	2,015	46,763	94,552,201
한화플러스제5호스팩 (498390)	2,010	0	0	2,010	2,010	2,000	124,642	249,825,520
글로벌에스엠 (900070)	416	0	0	416	419	410	117,346	48,559,309
애머릿지 (900100)	1,051	-11	-1.04	1,065	1,081	1,040	55,950	59,134,155
이스트아시아홀딩스 (900110)	57	1	1.79	56	59	55	22,483,220	1,285,530,003
씨엑스아이 (900120)	63	0	0	64	66	63	3,611,142	230,198,530
크리스탈신소재 (900250)	927	-3	-.32	925	939	925	360,209	334,583,105
로스웰 (900260)	669	14	2.14	653	676	650	54,562	36,220,596
헝셩그룹 (900270)	235	-2	-.84	237	237	233	2,050,971	480,256,475
GRT (900290)	2,940	40	1.38	2,910	2,955	2,870	192,439	562,075,103
오가닉티코스메틱 (900300)	409	-33	-7.47	435	440	406	1,499,836	625,987,075
컬러레이 (900310)	780	0	0	792	792	760	18,435	14,306,719
윙입푸드 (900340)	1,214	-18	-1.46	1,232	1,252	1,197	254,416	308,529,532
SBI핀테크솔루션즈 (950110)	4,935	25	.51	4,940	4,940	4,890	787	3,878,200
엑세스바이오 (950130)	5,750	-40	-.69	5,800	5,830	5,650	249,838	1,431,357,150
잉글우드랩 (950140)	11,670	40	.34	11,630	11,760	11,450	350,443	4,058,641,705
코오롱티슈진 (950160)	38,200	-1900	-4.74	40,000	40,000	38,100	286,913	11,137,554,675
JTC (950170)	5,080	165	3.36	4,915	5,230	4,750	309,462	1,572,832,620
고스트스튜디오 (950190)	10,520	70	.67	10,800	11,160	10,450	648,198	7,026,664,675
소마젠 (950200)	3,975	-40	-1	4,025	4,100	3,965	43,738	176,255,075
네오이뮨텍 (950220)	1,175	-36	-2.97	1,220	1,220	1,162	730,057	859,327,399

Leave a Comment 응답 취소