KOSDAQ 일별 조회 데이터 [1800] (2025-05-20)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	130,900	-8400	-6.03	138,500	139,300	127,600	400,368	52,697,396,050
중앙에너비스 (000440)	12,900	30	.23	12,990	12,990	12,890	1,259	16,273,440
신라섬유 (001000)	1,771	41	2.37	1,728	1,778	1,625	176,402	300,262,413
안국약품 (001540)	7,200	30	.42	7,180	7,260	7,160	61,038	440,296,835
무림SP (001810)	1,556	1	.06	1,555	1,579	1,554	14,176	22,110,106
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,035	0	0	4,040	4,045	4,005	6,697	26,974,795
삼일기업공사 (002290)	3,420	-30	-.87	3,440	3,485	3,415	35,792	123,260,352
한탑 (002680)	767	1	.13	766	779	766	25,551	19,772,594
신신제약 (002800)	6,020	0	0	6,030	6,100	5,990	93,151	563,756,775
선광 (003100)	18,840	-40	-.21	18,890	19,070	17,920	40,119	751,630,805
대주산업 (003310)	2,005	0	0	2,005	2,045	1,989	996,109	2,004,566,267
하림지주 (003380)	7,160	-20	-.28	6,950	7,160	6,850	811,887	5,697,220,455
에이스침대 (003800)	25,900	850	3.39	25,350	26,500	25,100	36,307	948,426,750
한국가구 (004590)	4,745	-35	-.73	4,780	4,800	4,715	46,621	221,393,814
창해에탄올 (004650)	9,420	20	.21	9,540	9,540	9,360	30,324	285,740,750
대륙제관 (004780)	3,795	15	.4	3,780	3,805	3,750	30,180	114,463,660
동국산업 (005160)	3,565	-105	-2.86	3,650	3,680	3,410	97,466	351,657,975
동진쎄미켐 (005290)	28,600	-400	-1.38	29,450	29,550	28,550	193,585	5,588,081,400
푸드웰 (005670)	5,140	-20	-.39	5,060	5,170	5,050	26,266	134,086,070
대원산업 (005710)	8,800	-60	-.68	8,860	8,900	8,760	35,932	316,530,130
한일사료 (005860)	3,620	-20	-.55	3,615	3,635	3,600	93,744	339,115,095
매일홀딩스 (005990)	10,510	100	.96	10,400	10,660	10,390	10,279	108,751,495
국영지앤엠 (006050)	1,282	7	.55	1,270	1,290	1,269	93,374	119,380,566
피제이전자 (006140)	5,710	30	.53	5,710	5,780	5,670	37,007	210,905,730
동구바이오제약 (006620)	5,700	0	0	5,700	5,800	5,650	79,683	454,972,790
서부T&D (006730)	6,630	330	5.24	6,330	6,730	6,230	502,090	3,274,681,510
보성파워텍 (006910)	3,015	65	2.2	2,935	3,150	2,935	1,750,865	5,366,743,889
모헨즈 (006920)	3,040	30	1	3,010	3,080	3,010	89,636	273,054,884
푸른저축은행 (007330)	8,420	40	.48	8,450	8,470	8,380	11,230	94,627,975
진양제약 (007370)	6,370	-130	-2	6,360	6,530	6,330	629,992	4,043,128,110
네이처셀 (007390)	23,200	-300	-1.28	23,900	23,900	23,150	309,756	7,272,137,325
와이엠 (007530)	2,260	35	1.57	2,225	2,260	2,225	23,047	51,753,010
대원 (007680)	4,590	30	.66	4,605	4,605	4,500	12,786	58,241,925
소노스퀘어 (007720)	865	0	0	868	877	857	145,825	126,165,128
한일화학 (007770)	9,630	-110	-1.13	9,600	9,700	9,540	10,078	96,750,015
에스엠코어 (007820)	4,510	-20	-.44	4,530	4,595	4,495	48,444	219,463,911
원풍물산 (008290)	476	-16	-3.25	492	492	475	101,257	48,937,060
원풍 (008370)	4,120	-40	-.96	4,160	4,160	4,065	11,490	47,141,125
부스타 (008470)	3,610	15	.42	3,595	3,650	3,580	10,945	39,540,610
대동기어 (008830)	20,950	350	1.7	21,500	21,850	20,700	903,570	19,173,662,125
삼아제약 (009300)	16,810	-180	-1.06	16,850	17,050	16,800	5,433	91,892,740
포스코엠텍 (009520)	11,070	-200	-1.77	11,300	11,370	10,990	93,362	1,036,341,250
삼보산업 (009620)	2,180	40	1.87	2,135	2,285	1,923	1,245,451	2,637,620,967
이렘 (009730)	953	4	.42	943	964	943	243,242	232,043,444
엠에스씨 (009780)	9,340	410	4.59	8,970	11,410	8,970	5,734,164	57,953,475,700
대한광통신 (010170)	624	15	2.46	609	635	605	268,699	166,515,663
흥국 (010240)	5,230	70	1.36	5,180	5,270	5,180	23,844	124,501,530
아이티센엔텍 (010280)	809	28	3.59	780	809	753	373,186	290,968,247
오리콤 (010470)	6,050	-20	-.33	6,100	6,150	5,920	49,711	299,255,750
경동제약 (011040)	5,860	-20	-.34	5,880	5,910	5,860	15,935	93,758,095
형지I&C (011080)	1,837	44	2.45	1,779	1,999	1,749	5,448,573	10,223,435,194
유니크 (011320)	3,555	30	.85	3,530	3,575	3,500	41,849	147,932,170
서한 (011370)	847	4	.47	851	851	839	42,182	35,694,185
세보엠이씨 (011560)	10,020	180	1.83	9,900	10,190	9,870	68,476	684,507,330
뉴인텍 (012340)	556	0	0	556	567	553	100,500	56,160,749
원일특강 (012620)	7,270	20	.28	7,200	7,290	7,190	7,289	52,831,390
리드코프 (012700)	5,460	90	1.68	5,400	6,420	5,270	14,941,258	88,345,804,560
신일제약 (012790)	6,420	30	.47	6,360	6,460	6,350	12,851	82,426,395
모베이스전자 (012860)	1,478	4	.27	1,474	1,484	1,470	62,006	91,639,676
하이록코리아 (013030)	27,350	-100	-.36	27,400	27,500	27,050	32,997	900,502,625
동원개발 (013120)	2,365	25	1.07	2,375	2,390	2,345	26,617	62,947,768
아진산업 (013310)	2,885	20	.7	2,880	2,900	2,855	99,208	285,271,610
CBI (013720)	1,738	-57	-3.18	1,830	1,830	1,690	257,666	444,998,288
스페코 (013810)	3,105	-45	-1.43	3,160	3,185	3,095	135,802	425,286,735
아가방컴퍼니 (013990)	5,950	-30	-.5	5,960	6,160	5,950	607,270	3,660,176,805
메디앙스 (014100)	2,295	55	2.46	2,240	2,305	2,195	20,061	45,277,809
원익큐브 (014190)	1,506	1	.07	1,498	1,513	1,490	66,722	100,250,526
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,617	23	1.44	1,576	1,617	1,576	256,691	410,219,904
고려제약 (014570)	4,740	-5	-.11	4,745	4,795	4,720	5,065	24,023,405
성광벤드 (014620)	25,050	300	1.21	25,100	25,450	24,050	317,695	7,896,592,725
오리엔탈정공 (014940)	5,290	70	1.34	5,350	5,350	5,160	244,323	1,289,063,335
삼륭물산 (014970)	7,280	1680	30	5,800	7,280	5,790	901,790	6,357,566,465
코콤 (015710)	4,160	20	.48	4,110	4,185	4,110	38,850	161,428,904
성우하이텍 (015750)	5,480	100	1.86	5,430	5,500	5,430	154,902	845,851,240
리더스코스메틱 (016100)	2,275	-25	-1.09	2,305	2,320	2,260	13,192	30,077,195
SGC E&C (016250)	16,910	280	1.68	16,640	17,100	16,640	2,374	40,181,410
큐캐피탈 (016600)	263	-5	-1.87	268	270	262	509,891	135,119,069
디모아 (016670)	4,695	205	4.57	4,440	4,875	4,440	23,090	107,390,615
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,604	2	.12	1,602	1,629	1,541	246,408	396,348,558
신원종합개발 (017000)	2,815	85	3.11	2,730	2,830	2,730	67,289	187,823,640
인터엠 (017250)	1,031	-2	-.19	1,030	1,040	1,024	59,512	61,255,043
삼현철강 (017480)	4,510	20	.45	4,480	4,515	4,480	1,967	8,842,315
세명전기 (017510)	6,940	340	5.15	6,620	7,000	6,620	631,317	4,363,698,175
대림제지 (017650)	6,550	10	.15	6,510	6,550	6,500	2,984	19,461,290
한국알콜 (017890)	9,150	-10	-.11	9,130	9,240	9,130	12,584	115,484,660
유니슨 (018000)	1,803	58	3.32	1,745	1,830	1,673	5,165,429	9,094,305,197
진로발효 (018120)	18,370	140	.77	18,340	18,410	18,240	2,226	40,918,180
브이티 (018290)	42,150	1750	4.33	41,350	42,350	40,700	603,621	25,195,170,750
삼목에스폼 (018310)	20,600	100	.49	20,500	20,850	20,350	6,098	125,453,800
우진비앤지 (018620)	1,004	8	.8	1,010	1,020	976	201,117	200,899,654
서울제약 (018680)	3,300	15	.46	3,285	3,320	3,265	5,501	18,135,643
바른손 (018700)	885	-3	-.34	888	898	885	86,125	76,616,949
베뉴지 (019010)	2,220	-5	-.22	2,230	2,235	2,190	27,809	61,585,550
와이지-원 (019210)	5,970	60	1.02	5,980	6,030	5,920	132,820	791,983,290
일지테크 (019540)	4,060	35	.87	4,015	4,110	4,015	29,810	120,848,875
SBI인베스트먼트 (019550)	737	-4	-.54	736	753	736	348,101	257,705,911
플루토스 (019570)	267	5	1.91	265	271	260	232,937	61,218,291
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,174	0	0	0	0	0	0	0
서연탑메탈 (019770)	3,740	0	0	3,745	3,790	3,725	31,452	118,227,133
에너토크 (019990)	6,040	200	3.42	5,870	6,140	5,870	75,735	458,528,200
대신정보통신 (020180)	1,148	-2	-.17	1,151	1,159	1,131	846,249	970,062,360
대동금속 (020400)	6,330	20	.32	6,320	6,440	6,320	7,972	50,619,720
시공테크 (020710)	3,910	55	1.43	3,865	3,920	3,845	891,006	3,463,128,079
대호특수강 (021040)	1,701	245	16.83	1,449	1,890	1,430	6,925,356	12,432,117,309
대호특수강우 (021045)	3,235	85	2.7	3,080	3,800	3,080	176,315	628,835,905
에이티넘인베스트 (021080)	2,415	35	1.47	2,380	2,430	2,350	235,648	568,418,917
KCC건설 (021320)	4,665	35	.76	4,630	4,720	4,590	17,977	83,393,935
한국큐빅 (021650)	2,290	25	1.1	2,275	2,320	2,275	8,108	18,587,727
메이슨캐피탈 (021880)	395	0	0	398	460	391	23,727,583	9,948,896,431
TKG애강 (022220)	905	5	.56	900	921	892	42,249	38,134,851
태광 (023160)	18,400	290	1.6	18,210	18,470	17,700	146,617	2,664,139,530
유진기업 (023410)	3,390	10	.3	3,380	3,395	3,360	93,005	313,738,132
제이스코홀딩스 (023440)	1,795	20	1.13	1,755	1,801	1,710	394,626	699,547,341
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,180	40	.49	8,190	8,200	8,120	12,207	99,613,905
한국캐피탈 (023760)	621	-3	-.48	624	625	616	135,728	84,037,709
플레이위드 (023770)	3,300	105	3.29	3,180	3,405	3,180	58,286	192,021,902
동일스틸럭스 (023790)	921	16	1.77	909	962	905	11,173	10,275,883
풍국주정 (023900)	8,870	-40	-.45	8,910	8,910	8,820	4,275	37,846,255
대한약품 (023910)	27,850	550	2.01	27,300	28,350	27,150	21,459	602,120,600
흥구석유 (024060)	11,000	90	.82	10,940	11,120	10,900	53,426	586,683,045
KB오토시스 (024120)	3,500	65	1.89	3,435	3,500	3,425	9,893	34,250,905
한일단조 (024740)	2,085	0	0	2,085	2,105	2,080	211,095	441,051,646
유성티엔에스 (024800)	2,495	0	0	2,495	2,495	2,440	54,690	135,903,217
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,670	400	5.5	7,640	7,920	7,240	288,778	2,209,708,255
KBI메탈 (024840)	1,932	47	2.49	1,889	1,957	1,889	275,852	533,099,710
HLB이노베이션 (024850)	1,958	-33	-1.66	2,000	2,060	1,940	243,787	481,725,630
케이피에프 (024880)	4,445	145	3.37	4,315	4,455	4,315	173,116	759,540,550
경창산업 (024910)	1,707	-10	-.58	1,700	1,724	1,700	42,646	72,860,138
PN풍년 (024940)	4,495	35	.78	4,460	4,515	4,410	84,289	377,523,855
삼천리자전거 (024950)	4,290	5	.12	4,285	4,350	4,245	19,243	82,579,265
시노펙스 (025320)	6,160	-100	-1.6	6,300	6,360	6,090	442,892	2,743,867,525
DH오토웨어 (025440)	676	-6	-.88	682	690	669	59,801	40,527,106
한국선재 (025550)	3,665	130	3.68	3,515	4,040	3,495	3,982,614	15,127,901,897
한국정보통신 (025770)	7,630	0	0	7,690	7,690	7,550	2,800	21,278,020
신라에스지 (025870)	6,070	10	.17	6,040	6,100	5,950	28,895	174,854,200
케이씨피드 (025880)	2,710	-70	-2.52	2,750	2,800	2,705	288,765	791,457,839
동화기업 (025900)	8,200	60	.74	9,280	9,610	8,140	1,102,972	9,890,749,115
동신건설 (025950)	38,100	1400	3.81	36,450	38,500	36,200	122,666	4,597,001,700
아난티 (025980)	7,210	390	5.72	6,880	7,310	6,860	1,298,513	9,354,968,685
제이에스티나 (026040)	1,861	152	8.89	1,709	1,893	1,690	289,680	525,114,021
특수건설 (026150)	8,100	320	4.11	7,880	8,130	7,880	130,298	1,044,949,210
광진실업 (026910)	2,795	45	1.64	2,750	2,910	2,750	4,401	12,288,260
서울전자통신 (027040)	204	2	.99	200	212	199	513,910	103,993,480
코리아나 (027050)	2,340	10	.43	2,345	2,360	2,320	61,709	144,530,585
아주IB투자 (027360)	2,245	10	.45	2,245	2,260	2,230	162,291	364,331,140
상보 (027580)	1,065	-2	-.19	1,056	1,074	1,049	450,659	477,309,885
팜스토리 (027710)	1,282	-19	-1.46	1,301	1,306	1,268	612,256	786,523,416
대성창투 (027830)	1,907	52	2.8	1,845	1,920	1,845	1,149,809	2,166,912,580
휴맥스홀딩스 (028080)	2,170	-85	-3.77	2,250	2,250	2,160	32,997	72,430,855
HLB (028300)	52,800	-600	-1.12	54,000	55,200	52,500	384,242	20,575,375,000
광무 (029480)	2,590	-210	-7.5	2,800	2,815	2,590	339,838	924,110,580
코엔텍 (029960)	8,930	-10	-.11	8,930	8,940	8,930	3,141	28,074,490
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	23,550	1200	5.37	22,650	24,000	22,600	1,248,464	29,413,770,925
원익홀딩스 (030530)	5,480	170	3.2	5,190	5,950	5,180	37,193,252	207,696,998,720
양지사 (030960)	8,490	-50	-.59	8,410	8,510	8,370	28,714	241,703,690
아이즈비전 (031310)	1,729	9	.52	1,713	1,748	1,702	276,072	475,282,003
에스에이엠티 (031330)	2,720	-10	-.37	2,730	2,755	2,715	129,155	352,280,375
오스템 (031510)	1,039	-30	-2.81	1,070	1,077	1,009	57,282	59,494,726
디에이치엑스컴퍼니 (031860)	1,199	28	2.39	1,180	1,236	1,180	22,956	27,941,629
피에스케이홀딩스 (031980)	31,650	-450	-1.4	33,050	33,150	31,650	136,951	4,400,193,000
아즈텍WB (032080)	1,298	13	1.01	1,285	1,302	1,281	23,006	29,671,148
다우데이타 (032190)	13,440	0	0	13,480	13,860	13,340	129,853	1,759,421,340
삼일 (032280)	1,560	-6	-.38	1,566	1,580	1,556	57,299	89,488,033
한국파마 (032300)	14,200	80	.57	14,110	14,200	14,050	2,733	38,586,980
케이엠더블유 (032500)	8,490	20	.24	8,950	8,950	8,440	36,410	310,544,070
TJ미디어 (032540)	4,895	-10	-.2	4,900	4,900	4,850	9,180	44,740,220
피델릭스 (032580)	1,212	12	1	1,201	1,223	1,201	44,984	54,671,793
유비케어 (032620)	3,710	5	.13	3,715	3,750	3,640	114,164	421,021,014
소프트센 (032680)	342	8	2.4	336	347	334	385,525	131,479,391
소프트센우 (032685)	7,100	-50	-.7	7,250	7,250	7,040	401	2,850,080
삼진 (032750)	4,440	5	.11	4,435	4,485	4,350	19,506	86,807,673
엠젠솔루션 (032790)	1,154	0	0	1,170	1,178	1,148	47,561	55,048,059
판타지오 (032800)	578	-2	-.34	580	584	576	54,400	31,502,631
우리기술 (032820)	2,180	160	7.92	2,020	2,240	2,020	45,297,454	97,999,855,785
비트컴퓨터 (032850)	5,150	-10	-.19	5,180	5,240	5,100	67,824	349,802,075
더라미 (032860)	1,151	16	1.41	1,141	1,183	1,126	174,111	201,480,329
원익 (032940)	3,750	30	.81	3,675	3,820	3,650	495,493	1,852,288,336
동일기연 (032960)	10,780	130	1.22	10,650	10,790	10,640	1,240	13,233,230
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	838	6	.72	832	850	832	10,910	9,138,863
제룡전기 (033100)	32,750	1550	4.97	31,600	33,050	31,500	324,739	10,555,551,975
디지틀조선 (033130)	1,621	4	.25	1,639	1,645	1,619	23,493	38,308,975
엠케이전자 (033160)	7,840	80	1.03	7,790	8,040	7,790	74,474	588,257,660
시그네틱스 (033170)	674	-1	-.15	678	716	660	684,853	468,827,885
모아텍 (033200)	2,905	55	1.93	2,815	2,905	2,815	4,738	13,697,025
인성정보 (033230)	2,155	-20	-.92	2,155	2,200	2,085	1,058,505	2,258,980,676
코웰패션 (033290)	2,065	-10	-.48	2,050	2,085	2,040	39,141	80,934,899
엠투엔 (033310)	1,970	-26	-1.3	1,980	2,010	1,942	62,849	123,988,878
제이씨현시스템 (033320)	5,400	0	0	5,410	5,500	5,390	169,911	924,039,800
좋은사람들 (033340)	836	21	2.58	824	859	810	724,793	612,247,394
동성화인텍 (033500)	25,450	850	3.46	24,650	25,550	23,950	710,878	17,855,428,475
파라텍 (033540)	1,372	0	0	1,372	1,375	1,358	81,904	111,905,928
블루콤 (033560)	3,495	45	1.3	3,450	3,510	3,255	62,150	213,643,050
네패스 (033640)	7,720	70	.92	7,730	7,980	7,600	60,001	465,777,170
피노 (033790)	5,060	-140	-2.69	5,280	5,280	5,040	106,948	543,334,760
티비씨 (033830)	752	-9	-1.18	761	761	751	102,638	77,259,672
해성산업 (034810)	6,430	40	.63	6,430	6,470	6,410	8,390	54,041,415
해성산업1우 (03481K)	6,980	-110	-1.55	7,080	7,200	6,970	1,370	9,638,580
조아제약 (034940)	1,027	5	.49	1,022	1,027	1,013	20,835	21,257,642
한국기업평가 (034950)	91,700	600	.66	90,500	92,500	90,500	2,959	272,004,000
그래디언트 (035080)	15,100	160	1.07	14,970	15,100	14,830	27,757	416,034,840
프럼파스트 (035200)	4,085	115	2.9	4,030	4,085	3,925	200,349	805,393,661
골드앤에스 (035290)	400	-5	-1.23	405	430	400	217,579	88,289,494
기산텔레콤 (035460)	2,125	-10	-.47	2,125	2,130	2,095	23,717	50,170,087
KG이니시스 (035600)	8,700	-130	-1.47	8,890	8,890	8,690	58,137	508,875,920
솔본 (035610)	3,755	95	2.6	3,660	3,800	3,660	57,380	214,441,012
바른손이앤에이 (035620)	408	2	.49	405	409	402	125,956	50,976,549
CJ ENM (035760)	54,200	300	.56	54,500	54,800	53,900	69,453	3,766,523,200
이지홀딩스 (035810)	3,715	80	2.2	3,635	3,730	3,625	231,169	854,778,554
서희건설 (035890)	1,711	63	3.82	1,649	1,718	1,649	418,254	703,721,116
JYP Ent. (035900)	75,400	3200	4.43	72,300	75,800	72,300	720,223	54,023,124,450
예림당 (036000)	2,855	5	.18	2,830	2,900	2,830	108,302	309,951,225
아비코전자 (036010)	4,945	55	1.12	4,895	5,010	4,895	14,006	69,592,905
케이티알파 (036030)	4,005	-45	-1.11	4,040	4,055	3,995	47,776	191,917,842
위지트 (036090)	671	-4	-.59	675	684	670	230,501	155,451,491
서울평가정보 (036120)	2,295	5	.22	2,275	2,320	2,260	77,461	177,818,236
에이치엠넥스 (036170)	1,010	5	.5	1,005	1,012	989	134,051	134,961,010
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	26,900	0	0	26,900	27,100	26,400	13,106	351,472,350
유니셈 (036200)	5,990	30	.5	6,020	6,050	5,940	90,141	540,948,160
오상헬스케어 (036220)	15,910	-460	-2.81	16,500	16,500	15,750	71,863	1,161,222,750
대성미생물 (036480)	8,450	-150	-1.74	8,600	8,720	8,400	7,343	62,479,790
SFA반도체 (036540)	2,930	-40	-1.35	2,995	3,010	2,910	256,413	756,443,426
KZ정밀 (036560)	11,830	-10	-.08	11,960	11,960	11,820	5,299	62,907,610
감성코퍼레이션 (036620)	4,360	160	3.81	4,245	4,400	4,130	952,204	4,118,949,720
세종텔레콤 (036630)	4,200	300	7.69	3,900	4,200	3,900	250,521	1,020,923,867
HRS (036640)	5,150	10	.19	5,200	5,200	5,140	22,439	115,809,240
삼양케이씨아이 (036670)	6,460	60	.94	6,400	6,520	6,320	25,381	163,187,020
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,437	18	1.27	1,400	1,437	1,400	27,381	38,959,887
나이스정보통신 (036800)	19,800	150	.76	19,630	19,980	19,630	4,798	95,311,160
에프에스티 (036810)	18,130	-50	-.28	18,560	18,700	18,050	34,655	634,194,510
솔브레인홀딩스 (036830)	29,300	-1250	-4.09	30,550	31,250	29,300	44,242	1,321,780,875
진성티이씨 (036890)	11,300	1810	19.07	9,970	11,700	9,900	6,593,807	73,125,800,650
주성엔지니어링 (036930)	33,000	-550	-1.64	34,050	34,300	32,750	360,717	12,094,822,425
파워넷 (037030)	2,245	-20	-.88	2,265	2,295	2,235	54,828	124,495,705
파세코 (037070)	6,940	40	.58	6,900	7,040	6,880	45,453	315,976,115
한국팩키지 (037230)	2,005	125	6.65	1,880	2,155	1,880	957,359	1,950,196,631
인지디스플레 (037330)	1,315	-18	-1.35	1,338	1,340	1,270	41,551	54,384,991
성도이엔지 (037350)	4,320	35	.82	4,270	4,340	4,270	58,769	253,515,951
EG (037370)	5,990	-10	-.17	6,070	6,120	5,990	9,201	55,305,860
우리엔터프라이즈 (037400)	1,054	0	0	1,054	1,067	1,054	20,678	21,865,229
희림 (037440)	5,280	70	1.34	5,230	5,490	5,230	102,053	540,159,675
삼지전자 (037460)	10,320	130	1.28	10,210	10,480	10,210	25,496	263,783,125
쎄니트 (037760)	1,599	20	1.27	1,580	1,599	1,576	10,224	16,260,945
엘컴텍 (037950)	979	-1	-.1	976	988	976	404,650	396,762,212
제일테크노스 (038010)	5,970	-20	-.33	6,030	6,100	5,960	24,592	147,871,545
루멘스 (038060)	917	8	.88	912	927	880	34,649	31,549,964
서린바이오 (038070)	6,980	180	2.65	6,840	7,010	6,830	36,412	252,772,630
에코플라스틱 (038110)	2,905	5	.17	2,900	2,965	2,885	417,656	1,221,552,243
마크로젠 (038290)	15,350	-110	-.71	15,470	15,600	15,280	9,681	149,242,620
레드캡투어 (038390)	11,160	-20	-.18	11,080	11,380	11,060	20,714	230,557,835
바이오스마트 (038460)	3,530	-35	-.98	3,575	3,660	3,475	387,533	1,373,683,593
삼표시멘트 (038500)	3,145	55	1.78	3,085	3,155	3,085	112,121	350,347,568
케이바이오 (038530)	251	-7	-2.71	258	262	251	1,448,476	370,018,966
상상인 (038540)	1,874	-71	-3.65	1,931	1,948	1,854	184,575	347,452,335
위즈코프 (038620)	638	14	2.24	622	642	620	1,408,670	890,576,113
에스넷 (038680)	4,405	65	1.5	4,405	4,445	4,320	61,547	269,856,532
에코바이오 (038870)	4,330	50	1.17	4,270	4,345	4,240	147,449	633,599,234
아이에이 (038880)	204	1	.49	203	209	203	505,571	104,011,706
파인디지털 (038950)	3,455	50	1.47	3,400	3,495	3,400	383	1,304,965
현대에이치티 (039010)	7,480	390	5.5	7,050	7,490	7,050	54,810	401,659,310
이건홀딩스 (039020)	4,410	-55	-1.23	4,440	4,485	4,370	91,469	402,830,687
이오테크닉스 (039030)	131,500	-1300	-.98	135,300	135,500	130,600	48,825	6,472,861,850
오스코텍 (039200)	26,500	-300	-1.12	27,300	27,300	26,050	83,412	2,206,291,825
경남스틸 (039240)	3,325	0	0	3,330	3,365	3,215	894,564	2,952,974,068
인포뱅크 (039290)	6,130	20	.33	6,100	6,250	6,100	12,535	77,065,270
세중 (039310)	1,490	1	.07	1,480	1,511	1,480	15,767	23,508,511
한국경제TV (039340)	5,590	-140	-2.44	5,570	5,660	5,570	9,083	50,787,160
케이엘넷 (039420)	2,605	-5	-.19	2,635	2,635	2,600	41,734	109,027,735
에스티아이 (039440)	20,700	200	.98	20,950	21,650	20,650	95,998	2,019,702,525
다산네트웍스 (039560)	2,810	35	1.26	2,855	2,885	2,805	53,735	152,454,466
화성밸브 (039610)	10,580	490	4.86	10,070	10,610	10,070	232,201	2,413,809,595
한국정보공학 (039740)	2,950	90	3.15	2,860	2,990	2,855	25,320	73,429,760
오로라 (039830)	6,370	0	0	6,380	6,400	6,320	4,669	29,721,250
디오 (039840)	19,700	550	2.87	19,400	19,750	19,230	140,439	2,745,649,375
나노엔텍 (039860)	3,400	-20	-.58	3,395	3,490	3,385	65,326	223,312,144
폴라리스AI (039980)	2,825	90	3.29	2,885	3,035	2,815	8,119,685	23,812,502,996
누리플렉스 (040160)	3,345	105	3.24	3,170	3,380	3,170	64,197	212,221,970
YTN (040300)	3,210	40	1.26	3,175	3,240	3,170	37,891	121,214,365
크레오에스지 (040350)	563	-7	-1.23	570	583	540	448,128	252,269,396
정상제이엘에스 (040420)	5,980	0	0	5,980	6,000	5,920	19,455	115,883,100
SG&G (040610)	1,587	8	.51	1,579	1,590	1,575	34,977	55,286,688
아이씨디 (040910)	4,100	170	4.33	3,900	4,175	3,900	54,306	221,941,466
폴라리스오피스 (041020)	5,610	130	2.37	5,650	6,000	5,580	2,686,038	15,555,811,120
우리기술투자 (041190)	7,070	130	1.87	7,010	7,150	6,970	319,982	2,261,894,230
현대에버다임 (041440)	8,840	170	1.96	8,900	9,000	8,820	193,673	1,724,488,790
한국전자인증 (041460)	3,900	145	3.86	3,760	3,930	3,760	198,391	769,911,564
에스엠 (041510)	120,600	1700	1.43	120,500	122,100	119,000	131,850	15,955,425,950
이엘씨 (041520)	6,860	70	1.03	6,740	6,970	6,740	17,893	122,250,110
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,700	600	2.6	23,100	23,850	23,100	30,367	718,533,475
폴라리스AI파마 (041910)	8,660	650	8.11	8,390	9,800	8,380	12,953,482	119,862,711,065
메디아나 (041920)	6,160	50	.82	6,150	6,360	6,100	104,971	653,914,550
동아화성 (041930)	5,680	10	.18	5,670	5,720	5,630	25,277	143,281,660
코미팜 (041960)	5,330	50	.95	5,230	5,540	5,230	165,873	894,799,340
카페24 (042000)	43,300	-800	-1.81	44,300	44,550	43,250	255,448	11,170,192,200
케이피엠테크 (042040)	257	10	4.05	244	287	244	7,852,634	2,098,832,160
에스씨디 (042110)	1,436	-3	-.21	1,439	1,440	1,430	26,937	38,696,064
비츠로테크 (042370)	7,490	140	1.9	7,420	7,590	7,370	94,828	712,484,880
네오위즈홀딩스 (042420)	20,750	150	.73	20,600	20,900	20,500	9,799	202,028,250
링네트 (042500)	4,160	-15	-.36	4,140	4,210	4,140	43,965	183,978,855
라온시큐어 (042510)	9,270	110	1.2	9,140	9,290	9,140	22,212	205,287,915
한스바이오메드 (042520)	7,960	130	1.66	7,830	7,960	7,680	25,464	200,022,175
새로닉스 (042600)	7,820	10	.13	7,870	7,870	7,590	22,359	171,363,240
상지건설 (042940)	27,550	-250	-.9	23,950	33,100	20,900	9,595,087	265,818,089,500
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,030	190	6.69	2,840	3,190	2,790	329,181	994,321,400
바텍 (043150)	19,750	120	.61	19,660	19,850	19,650	6,815	134,345,765
파루 (043200)	913	13	1.44	871	926	841	3,073,083	2,713,298,824
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,148	-18	-1.54	1,165	1,174	1,143	173,286	199,929,026
에쎈테크 (043340)	534	11	2.1	532	540	523	84,697	44,930,478
디지아이 (043360)	2,050	-45	-2.15	2,080	2,080	2,050	9,863	20,336,935
피에이치에이 (043370)	10,070	240	2.44	9,860	10,110	9,850	22,480	224,451,650
웰킵스하이텍 (043590)	647	-10	-1.52	657	658	647	34,039	22,225,784
KT지니뮤직 (043610)	2,055	5	.24	2,050	2,065	2,025	19,533	39,959,545
국순당 (043650)	4,450	-30	-.67	4,460	4,525	4,415	21,409	95,234,136
서울리거 (043710)	718	-8	-1.1	720	733	690	257,010	180,916,478
자연과환경 (043910)	736	21	2.94	715	793	715	17,552,679	13,320,134,978
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	720	9	1.27	711	750	711	266,936	193,059,060
위닉스 (044340)	6,070	20	.33	6,130	6,160	6,010	25,889	157,367,225
빌리언스 (044480)	458	2	.44	456	463	450	99,469	45,486,766
태웅 (044490)	15,080	750	5.23	14,340	15,300	13,800	204,319	2,967,204,140
에이치케이 (044780)	1,255	27	2.2	1,216	1,256	1,216	99,415	123,288,800
이글벳 (044960)	4,470	-30	-.67	4,515	4,525	4,450	129,089	578,662,070
에이치엔에스하이텍 (044990)	17,000	0	0	17,200	17,200	16,700	18,711	317,059,710
오공 (045060)	2,515	20	.8	2,525	2,525	2,485	5,536	13,825,832
한양이엔지 (045100)	15,870	170	1.08	15,700	15,950	15,700	23,649	374,931,885
성우테크론 (045300)	2,955	55	1.9	2,900	2,955	2,885	6,772	19,791,725
토탈소프트 (045340)	6,450	290	4.71	6,160	6,450	6,030	117,147	734,009,035
대아티아이 (045390)	4,445	345	8.41	4,135	4,685	4,130	6,059,324	27,052,843,173
정원엔시스 (045510)	859	4	.47	849	895	843	23,641	20,337,170
크린앤사이언스 (045520)	4,545	35	.78	4,510	4,545	4,505	5,436	24,573,840
에이텍 (045660)	21,300	700	3.4	20,400	21,650	20,400	167,688	3,541,660,100
코아시아 (045970)	2,975	-70	-2.3	3,040	3,085	2,970	20,197	60,647,125
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,645	50	1.93	2,595	2,850	2,535	1,766,683	4,799,435,166
HLB파나진 (046210)	2,085	10	.48	2,120	2,170	2,000	49,181	102,395,440
백금T&A (046310)	2,785	45	1.64	2,725	2,805	2,725	62,815	174,666,739
삼화네트웍스 (046390)	1,230	2	.16	1,215	1,250	1,215	44,269	54,325,743
KG모빌리언스 (046440)	4,245	-30	-.7	4,360	4,360	4,232	21,285	90,698,125
서울반도체 (046890)	6,570	50	.77	6,590	6,650	6,550	56,177	370,233,760
우원개발 (046940)	3,140	230	7.9	2,900	3,395	2,900	2,889,585	9,235,638,476
우리로 (046970)	1,385	-5	-.36	1,420	1,426	1,385	739,816	1,039,145,172
한빛소프트 (047080)	1,305	11	.85	1,294	1,347	1,270	25,231	33,133,885
파워로직스 (047310)	4,590	80	1.77	4,580	4,645	4,580	45,670	210,865,455
이스트소프트 (047560)	20,150	410	2.08	19,930	20,350	19,930	104,917	2,115,353,855
코데즈컴바인 (047770)	1,792	52	2.99	1,740	1,808	1,732	221,885	392,873,613
초록뱀미디어 (047820)	4,255	-25	-.58	4,285	4,340	4,255	60,622	259,335,371
HLB제약 (047920)	18,850	-410	-2.13	19,360	19,690	18,840	100,026	1,919,772,350
현대바이오 (048410)	10,750	-730	-6.36	11,400	11,410	10,640	409,898	4,461,114,590
유라테크 (048430)	10,270	10	.1	10,210	10,460	10,050	143,632	1,468,260,010
대동스틸 (048470)	4,240	45	1.07	4,195	4,300	4,195	50,829	216,170,095
인트론바이오 (048530)	3,820	-85	-2.18	3,875	3,940	3,810	34,483	132,861,045
SM C&C (048550)	1,369	13	.96	1,350	1,450	1,350	330,161	458,122,138
TPC (048770)	1,963	-25	-1.26	1,981	2,000	1,963	15,406	30,422,814
엔피케이 (048830)	1,082	4	.37	1,078	1,082	1,067	10,132	10,861,344
시너지이노베이션 (048870)	2,825	90	3.29	2,775	2,835	2,760	373,850	1,048,487,521
대원미디어 (048910)	11,420	230	2.06	11,200	11,540	11,170	71,790	819,604,745
인탑스 (049070)	15,650	-170	-1.07	16,000	16,050	15,600	34,975	551,770,170
기가레인 (049080)	521	7	1.36	521	526	514	61,317	31,892,002
파인디앤씨 (049120)	957	16	1.7	948	960	938	8,670	8,257,396
셀루메드 (049180)	894	-20	-2.19	907	920	850	226,964	202,451,182
코메론 (049430)	9,780	170	1.77	9,610	9,790	9,510	57,336	551,568,480
SGA (049470)	365	-3	-.82	368	370	355	113,107	41,121,252
오픈베이스 (049480)	2,440	35	1.46	2,405	2,445	2,405	57,731	140,271,990
유아이엘 (049520)	3,665	-5	-.14	3,670	3,745	3,645	76,302	280,778,905
잉크테크 (049550)	3,590	40	1.13	3,620	3,620	3,540	1,431	5,101,925
재영솔루텍 (049630)	890	26	3.01	861	890	861	430,858	380,298,253
고려신용정보 (049720)	10,380	210	2.06	10,170	10,440	10,170	47,967	496,047,655
승일 (049830)	8,140	280	3.56	7,860	8,350	7,860	12,085	99,711,840
미래컴퍼니 (049950)	17,820	-90	-.5	17,960	18,340	17,800	19,350	346,785,680
쎌바이오텍 (049960)	12,610	-50	-.39	12,780	12,780	12,450	7,843	98,612,120
비케이홀딩스 (050090)	744	-29	-3.75	774	795	704	319,663	235,796,206
캠시스 (050110)	721	3	.42	718	725	708	118,657	84,549,432
ES큐브 (050120)	2,505	5	.2	2,495	2,520	2,455	4,513	11,279,105
에스폴리텍 (050760)	1,688	23	1.38	1,665	1,694	1,665	45,913	77,245,363
아세아텍 (050860)	2,040	15	.74	2,010	2,055	2,010	7,549	15,332,905
쏠리드 (050890)	6,150	100	1.65	6,110	6,230	6,100	448,199	2,770,030,215
수산아이앤티 (050960)	12,960	750	6.14	12,220	13,200	12,150	82,339	1,048,793,335
지어소프트 (051160)	9,700	-140	-1.42	9,840	9,900	9,620	61,864	601,040,675
토비스 (051360)	16,370	-150	-.91	16,500	16,690	16,250	81,406	1,341,380,620
인터플렉스 (051370)	8,100	-70	-.86	8,150	8,250	8,100	31,598	257,532,565
피씨디렉트 (051380)	2,345	-10	-.42	2,355	2,360	2,325	41,239	96,541,860
YW (051390)	3,720	15	.4	3,705	3,725	3,705	6,140	22,798,002
나라엠앤디 (051490)	3,880	-10	-.26	3,850	3,940	3,845	37,024	143,241,364
CJ프레시웨이 (051500)	25,650	800	3.22	24,550	25,800	24,400	46,230	1,173,784,425
큐로홀딩스 (051780)	767	-21	-2.66	788	809	766	103,399	80,652,315
중앙첨단소재 (051980)	3,260	-230	-6.59	3,495	3,560	3,255	1,051,927	3,501,413,059
에스티큐브 (052020)	7,270	1140	18.6	6,100	7,400	5,910	984,224	6,828,421,200
iMBC (052220)	4,265	-30	-.7	4,295	4,375	4,265	309,158	1,328,954,548
현대바이오랜드 (052260)	4,305	-45	-1.03	4,320	4,320	4,275	37,504	161,084,566
오션인더블유 (052300)	2,620	30	1.16	2,580	2,655	2,580	27,754	72,715,215
코텍 (052330)	10,130	130	1.3	10,000	10,260	9,700	37,245	377,894,675
코나아이 (052400)	41,750	200	.48	40,150	42,500	39,900	278,251	11,497,092,600
오성첨단소재 (052420)	1,420	13	.92	1,407	1,429	1,407	697,700	987,748,285
아이크래프트 (052460)	2,320	-50	-2.11	2,375	2,415	2,320	541,875	1,277,241,911
한네트 (052600)	4,435	115	2.66	4,320	4,435	4,315	102,550	449,332,716
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,950	-100	-1.24	7,920	8,130	7,880	64,213	512,665,490
아이톡시 (052770)	883	0	0	883	911	854	142,035	123,354,979
액토즈소프트 (052790)	6,220	30	.48	6,230	6,250	6,140	12,873	80,459,695
아이앤씨 (052860)	1,916	4	.21	1,944	1,955	1,900	15,347	29,334,313
KX하이텍 (052900)	928	0	0	936	945	925	43,439	40,549,291
바이넥스 (053030)	16,080	-160	-.99	16,310	16,530	15,980	228,205	3,691,408,080
지에스이 (053050)	2,780	50	1.83	2,705	2,795	2,705	166,717	460,779,812
세동 (053060)	1,178	18	1.55	1,158	1,180	1,151	130,205	151,622,643
케이엔솔 (053080)	12,530	460	3.81	12,240	13,460	12,150	350,896	4,488,713,705
프리엠스 (053160)	9,290	260	2.88	9,100	9,290	9,050	24,425	223,892,655
금강철강 (053260)	4,150	50	1.22	4,065	4,310	4,065	6,108	25,343,760
구영테크 (053270)	2,300	55	2.45	2,250	2,300	2,250	34,382	77,884,269
예스24 (053280)	4,300	35	.82	4,230	4,325	4,230	35,054	150,813,790
NE능률 (053290)	2,565	15	.59	2,535	2,620	2,535	66,749	171,046,210
한국정보인증 (053300)	5,830	350	6.39	5,520	6,050	5,380	11,005,486	63,664,397,710
이니텍 (053350)	8,670	180	2.12	8,680	8,830	8,410	42,712	367,931,550
세코닉스 (053450)	5,370	40	.75	5,350	5,440	5,340	68,482	369,485,800
웹케시 (053580)	13,980	-20	-.14	14,130	14,570	13,920	669,994	9,561,333,605
프로텍 (053610)	22,800	-200	-.87	23,250	23,450	22,750	21,236	488,667,300
태양 (053620)	6,550	50	.77	6,530	6,600	6,310	4,128	26,782,160
삼보모터스 (053700)	4,195	75	1.82	4,135	4,240	4,135	72,241	304,071,260
안랩 (053800)	60,100	-100	-.17	60,600	60,900	60,000	34,064	2,056,215,200
경남제약 (053950)	642	3	.47	637	658	637	304,130	197,890,448
오상자이엘 (053980)	3,610	135	3.88	3,480	3,700	3,455	147,786	529,052,912
한국컴퓨터 (054040)	4,685	-10	-.21	4,650	4,725	4,650	8,864	41,581,135
농우바이오 (054050)	7,910	70	.89	7,830	7,970	7,830	42,679	337,963,335
삼진엘앤디 (054090)	762	-17	-2.18	779	785	762	35,344	27,249,120
메디콕스 (054180)	193	-17	-8.1	208	242	172	37,862,671	7,378,424,910
이랜텍 (054210)	4,945	15	.3	4,910	4,970	4,910	12,571	62,103,546
비츠로시스 (054220)	378	8	2.16	395	396	356	3,169,326	1,184,003,960
팬스타엔터프라이즈 (054300)	664	19	2.95	645	673	638	988,130	648,987,876
케이피티유 (054410)	3,540	-10	-.28	3,550	3,585	3,470	10,995	38,706,146
텔레칩스 (054450)	13,560	160	1.19	13,570	14,000	13,430	50,509	687,088,550
삼영엠텍 (054540)	5,150	50	.98	5,100	5,230	5,090	77,331	399,204,925
APS (054620)	4,910	160	3.37	4,965	4,965	4,805	21,688	105,776,695
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,810	-30	-.44	6,850	6,950	6,720	52,498	356,921,150
키이스트 (054780)	4,035	35	.88	4,000	4,050	3,995	20,947	83,968,415
아이디스홀딩스 (054800)	9,420	-50	-.53	9,400	9,550	9,400	28,410	269,159,790
한컴위드 (054920)	2,740	105	3.98	2,660	2,780	2,660	63,296	173,169,775
유신 (054930)	24,200	750	3.2	23,850	24,550	23,500	26,580	645,612,550
엑사이엔씨 (054940)	724	6	.84	718	725	718	106,239	76,545,450
제이브이엠 (054950)	26,200	-450	-1.69	26,800	26,900	25,800	83,558	2,194,339,175
유진로봇 (056080)	12,250	450	3.81	11,850	12,830	11,120	9,002,044	108,293,233,565
시지메드텍 (056090)	962	11	1.16	978	992	954	200,328	193,607,290
에스에프에이 (056190)	21,600	-100	-.46	22,000	22,350	21,400	68,931	1,499,040,850
코위버 (056360)	5,600	50	.9	5,540	5,700	5,540	36,813	206,559,280
신화인터텍 (056700)	1,928	8	.42	1,920	1,944	1,913	23,341	44,925,178
CNT85 (056730)	798	0	0	791	809	780	39,647	31,310,149
YBM넷 (057030)	3,785	35	.93	3,700	3,895	3,640	387,757	1,461,161,340
옴니시스템 (057540)	1,008	-5	-.49	1,017	1,031	998	670,714	678,764,633
티사이언티픽 (057680)	841	-9	-1.06	848	873	840	97,941	82,939,777
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,795	105	3.9	2,585	3,445	2,470	8,986,871	27,754,109,404
KNN (058400)	771	-3	-.39	778	778	770	139,713	107,877,693
한주에이알티 (058450)	1,057	35	3.42	1,043	1,170	1,042	184,656	201,938,658
리노공업 (058470)	39,400	550	1.42	39,500	40,500	39,050	270,615	10,748,297,025
에스피지 (058610)	24,400	-450	-1.81	25,200	25,550	24,400	192,900	4,785,268,825
엠게임 (058630)	5,090	-40	-.78	5,180	5,260	5,090	162,119	839,304,825
CMG제약 (058820)	2,225	30	1.37	2,230	2,297	2,195	1,312,767	2,948,293,958
엠로 (058970)	49,800	-500	-.99	50,800	51,100	49,800	58,471	2,949,076,825
미코 (059090)	12,840	270	2.15	12,720	13,900	12,720	432,407	5,734,632,965
아이컴포넌트 (059100)	5,050	30	.6	5,020	5,130	5,000	21,411	108,055,580
아진엑스텍 (059120)	7,410	180	2.49	7,240	7,560	7,240	44,684	333,275,655
메타바이오메드 (059210)	6,160	180	3.01	5,950	6,480	5,860	5,126,713	32,201,960,725
해성에어로보틱스 (059270)	6,180	-20	-.32	6,220	6,330	6,160	114,836	712,328,625
인선이엔티 (060150)	5,390	30	.56	5,360	5,430	5,310	20,711	110,906,075
소니드 (060230)	489	-1	-.2	490	498	486	372,278	182,162,626
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,350	-180	-2.39	7,560	7,630	7,220	74,823	555,031,245
뉴보텍 (060260)	1,513	-34	-2.2	1,547	1,559	1,497	210,740	320,614,721
큐렉소 (060280)	9,130	-80	-.87	9,180	9,320	9,070	123,730	1,134,406,140
3S (060310)	2,275	-45	-1.94	2,315	2,315	2,255	222,732	506,382,057
LS마린솔루션 (060370)	20,500	-550	-2.61	20,950	21,300	20,100	481,920	9,973,356,325
동양에스텍 (060380)	1,323	-9	-.68	1,332	1,345	1,313	29,355	38,978,115
국일신동 (060480)	1,633	-47	-2.8	1,680	1,680	1,633	17,430	28,756,867
에스에이티 (060540)	1,332	-1	-.08	1,329	1,341	1,328	55,905	74,455,410
홈센타홀딩스 (060560)	818	-7	-.85	833	833	805	82,460	67,041,047
드림어스컴퍼니 (060570)	1,787	77	4.5	1,710	1,790	1,710	177,753	312,377,204
씨티씨바이오 (060590)	6,540	10	.15	6,450	6,620	6,450	28,330	185,056,090
KH바텍 (060720)	9,440	-60	-.63	9,680	9,680	9,410	34,701	329,435,360
영림원소프트랩 (060850)	5,450	70	1.3	5,380	5,500	5,380	10,476	57,079,560
DGP (060900)	1,295	-50	-3.72	1,345	1,587	1,257	1,353,769	1,932,757,146
알에프텍 (061040)	3,350	25	.75	3,300	3,380	3,270	133,867	443,395,398
화일약품 (061250)	1,100	-2	-.18	1,104	1,110	1,090	206,911	226,487,221
LB세미콘 (061970)	3,285	5	.15	3,300	3,385	3,280	31,734	105,027,442
한국첨단소재 (062970)	4,545	0	0	4,600	4,650	4,520	380,427	1,736,868,409
컴투스홀딩스 (063080)	20,600	50	.24	20,550	21,150	20,450	12,938	268,835,300
서울옥션 (063170)	8,060	150	1.9	7,920	8,120	7,920	115,480	926,055,715
SM Life Design (063440)	1,500	20	1.35	1,470	1,508	1,470	68,419	102,220,648
NICE인프라 (063570)	4,905	40	.82	4,865	4,970	4,850	40,045	195,387,764
이엘피 (063760)	2,095	-55	-2.56	2,150	2,150	2,095	3,367	7,108,290
인크레더블버즈 (064090)	2,920	-150	-4.89	3,110	3,110	2,885	186,334	548,210,744
홈캐스트 (064240)	2,620	-120	-4.38	2,710	2,735	2,610	79,894	211,919,555
다날 (064260)	3,275	40	1.24	3,245	3,410	3,230	1,540,665	5,111,511,680
인텍플러스 (064290)	9,460	160	1.72	9,500	9,560	9,310	37,881	359,296,610
브리지텍 (064480)	5,160	140	2.79	5,040	5,790	5,040	901,786	4,833,159,330
테크엘 (064520)	2,200	-15	-.68	2,200	2,270	2,140	6,745	14,716,435
바이오니아 (064550)	15,830	-570	-3.48	16,450	16,450	15,800	69,528	1,111,195,605
티씨케이 (064760)	89,900	-400	-.44	90,300	91,700	88,700	19,796	1,780,360,900
포니링크 (064800)	1,129	-6	-.53	1,125	1,143	1,091	1,038,871	1,148,324,184
케이프 (064820)	6,000	0	0	6,010	6,100	5,980	3,321,551	19,580,133,925
에프앤가이드 (064850)	6,850	130	1.93	6,690	6,940	6,670	26,919	184,480,660
지엔코 (065060)	1,442	39	2.78	1,403	1,746	1,319	1,712,450	2,605,716,665
탑엔지니어링 (065130)	3,870	30	.78	3,850	3,960	3,845	16,443	63,709,675
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	898	42	4.91	858	908	851	289,963	255,170,056
신성델타테크 (065350)	58,200	0	0	59,300	60,800	57,800	131,164	7,753,878,650
위세아이텍 (065370)	8,110	-130	-1.58	8,060	8,500	8,060	138,221	1,132,741,220
에스아이리소스 (065420)	267	-6	-2.2	274	277	267	641,273	173,598,283
이루온 (065440)	1,528	5	.33	1,519	1,539	1,519	125,356	191,503,904
빅텍 (065450)	4,000	-10	-.25	3,995	4,030	3,990	57,137	228,816,451
오리엔트정공 (065500)	7,800	370	4.98	7,510	8,180	7,440	5,677,216	44,378,346,565
휴비츠 (065510)	8,120	420	5.45	7,740	8,180	7,670	91,699	725,737,955
와이어블 (065530)	1,298	-12	-.92	1,320	1,320	1,290	84,544	110,017,396
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	216	-2	-.92	218	218	215	190,882	41,287,163
안트로젠 (065660)	22,650	50	.22	22,650	23,150	22,450	6,891	155,878,050
우주일렉트로 (065680)	31,200	600	1.96	30,700	31,500	30,500	31,756	981,265,025
파커스 (065690)	1,024	1	.1	1,023	1,159	1,023	161,702	174,657,629
서호전기 (065710)	38,900	4300	12.43	35,150	39,350	34,350	269,340	10,050,331,000
CS (065770)	1,423	83	6.19	1,334	1,528	1,320	675,985	960,722,252
웰크론 (065950)	2,155	0	0	2,155	2,175	2,100	106,453	227,186,175
하츠 (066130)	5,100	40	.79	5,080	5,130	5,000	43,754	221,400,560
큐에스아이 (066310)	8,090	110	1.38	8,000	8,210	8,000	17,991	145,257,150
체리부로 (066360)	882	-133	-13.1	923	1,111	862	11,756,294	11,404,478,051
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,531	50	3.38	1,481	1,534	1,473	313,031	472,588,088
우수AMS (066590)	3,100	-5	-.16	3,150	3,155	3,080	42,223	131,096,205
국보디자인 (066620)	17,440	-50	-.29	17,640	17,670	17,280	7,621	133,048,920
디티씨 (066670)	3,090	-25	-.8	3,120	3,130	3,070	25,251	77,911,090
테라젠이텍스 (066700)	2,995	40	1.35	2,955	2,995	2,930	32,368	95,361,990
씨씨에스 (066790)	1,489	253	20.47	1,389	1,606	1,366	37,431,929	57,335,017,589
디에이피 (066900)	2,690	50	1.89	2,615	2,710	2,610	18,363	49,022,690
손오공 (066910)	746	5	.67	741	765	735	225,327	167,793,311
한성크린텍 (066980)	1,425	35	2.52	1,413	1,440	1,374	327,383	459,078,149
조이시티 (067000)	1,604	4	.25	1,601	1,625	1,599	32,199	51,660,915
이씨에스 (067010)	2,830	0	0	2,815	2,940	2,815	8,692	24,724,915
대화제약 (067080)	14,290	90	.63	14,220	14,430	14,180	85,167	1,216,591,560
SOOP (067160)	85,300	1900	2.28	83,500	86,000	83,100	47,172	3,992,314,250
오텍 (067170)	2,355	-5	-.21	2,360	2,400	2,280	45,449	106,311,775
멀티캠퍼스 (067280)	32,200	-100	-.31	32,200	32,600	31,300	7,082	227,210,300
JW신약 (067290)	1,483	6	.41	1,490	1,504	1,450	85,564	126,375,379
하나마이크론 (067310)	10,860	-90	-.82	11,060	11,250	10,860	379,651	4,173,255,190
선바이오 (067370)	7,590	-10	-.13	7,600	7,640	7,270	28,202	210,003,260
아스트 (067390)	582	-3	-.51	585	595	578	705,791	414,181,305
엔브이에이치코리아 (067570)	2,240	-15	-.67	2,270	2,270	2,235	30,854	69,359,615
HLB생명과학 (067630)	5,930	-80	-1.33	6,050	6,160	5,920	287,545	1,735,950,840
로지시스 (067730)	3,450	85	2.53	3,365	3,530	3,275	94,648	317,757,601
세진티에스 (067770)	2,325	-15	-.64	2,340	2,390	2,315	6,582	15,496,470
와이엔텍 (067900)	6,470	30	.47	6,530	6,540	6,390	12,163	78,492,495
이글루 (067920)	5,470	30	.55	5,430	5,510	5,420	29,724	162,283,870
도이치모터스 (067990)	4,540	-25	-.55	4,570	4,610	4,505	32,465	147,953,105
팬엔터테인먼트 (068050)	2,115	-35	-1.63	2,130	2,165	2,110	123,109	261,822,115
케이웨더 (068100)	3,930	5	.13	3,925	4,025	3,865	140,872	557,618,482
다원시스 (068240)	8,350	170	2.08	8,290	8,650	8,050	130,412	1,088,901,895
일신바이오 (068330)	1,088	-5	-.46	1,100	1,102	1,081	272,378	296,533,416
셀트리온제약 (068760)	46,650	-100	-.21	47,200	47,450	46,250	59,856	2,796,962,800
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,660	0	0	7,660	7,680	7,600	29,074	222,153,480
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,560	-100	-.73	13,860	14,150	13,460	57,697	789,646,520
누리플랜 (069140)	1,457	3	.21	1,454	1,474	1,454	51,836	75,617,704
유아이디 (069330)	1,248	11	.89	1,237	1,251	1,229	75,296	93,526,542
엔텔스 (069410)	4,470	35	.79	4,435	4,600	4,435	14,658	65,769,285
에스텍 (069510)	13,140	-60	-.45	13,340	13,390	13,100	13,622	179,850,255
빛과전자 (069540)	860	11	1.3	846	889	841	92,811	79,346,297
엑시온그룹 (069920)	2,365	-50	-2.07	2,470	2,495	2,230	270,531	631,120,825
엑스큐어 (070300)	2,675	10	.38	2,655	2,740	2,580	219,895	585,153,100
한솔인티큐브 (070590)	2,645	50	1.93	2,595	2,695	2,475	243,806	630,854,284
인피니트헬스케어 (071200)	6,330	330	5.5	6,020	6,430	5,990	361,684	2,250,929,890
로체시스템즈 (071280)	13,970	30	.22	13,810	14,160	13,810	34,868	486,995,900
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,980	-30	-.5	6,000	6,010	5,920	14,873	88,683,940
캐스텍코리아 (071850)	1,687	41	2.49	1,634	1,689	1,630	124	205,342
중앙백신 (072020)	9,820	-150	-1.5	9,970	9,970	9,780	27,293	268,490,750
우리산업홀딩스 (072470)	2,495	45	1.84	2,450	2,520	2,445	15,208	37,972,527
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	765	-327	-29.95	830	849	765	25,054,891	19,785,858,051
메가스터디 (072870)	10,580	-10	-.09	10,580	10,630	10,570	7,274	76,999,315
빛샘전자 (072950)	4,750	205	4.51	4,545	4,755	4,545	13,589	63,089,905
에이치시티 (072990)	8,950	110	1.24	8,840	9,000	8,840	7,954	70,977,160
케이에스피 (073010)	3,850	65	1.72	3,815	3,895	3,680	310,115	1,177,758,242
엘엠에스 (073110)	6,290	150	2.44	6,120	6,310	6,080	5,796	35,873,950
듀오백 (073190)	2,560	-20	-.78	2,580	2,590	2,485	68,659	173,255,687
이노와이어리스 (073490)	18,050	330	1.86	18,240	18,240	17,800	16,924	303,461,080
에프알텍 (073540)	1,692	-28	-1.63	1,720	1,720	1,690	30,041	51,273,609
우리손에프앤지 (073560)	1,447	-21	-1.43	1,468	1,473	1,430	103,650	149,792,547
리튬포어스 (073570)	694	-8	-1.14	701	709	694	81,073	56,577,628
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	919	-1	-.11	922	930	917	27,095	24,971,454
원익QnC (074600)	16,830	-120	-.71	17,160	17,290	16,810	92,440	1,571,720,590
플랜티넷 (075130)	2,740	-15	-.54	2,770	2,810	2,705	247,738	682,889,400
동국알앤에스 (075970)	2,440	0	0	2,440	2,465	2,425	47,150	114,873,850
웰크론한텍 (076080)	1,356	11	.82	1,335	1,380	1,320	46,402	62,288,004
해성옵틱스 (076610)	690	-10	-1.43	703	727	681	119,945	83,444,063
덕산하이메탈 (077360)	3,875	30	.78	3,860	3,910	3,860	78,330	304,625,538
LS증권 (078020)	4,080	100	2.51	4,020	4,125	4,010	25,785	104,678,093
유비쿼스홀딩스 (078070)	9,850	50	.51	9,730	9,950	9,730	3,096	30,566,260
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,490	150	1.12	13,560	13,670	13,370	69,088	935,495,130
HB테크놀러지 (078150)	1,892	-7	-.37	1,900	1,928	1,888	413,951	787,608,344
메디포스트 (078160)	8,440	10	.12	8,370	8,480	8,260	38,706	325,049,470
컴투스 (078340)	37,600	-400	-1.05	38,050	38,450	37,600	33,575	1,271,662,200
한양디지텍 (078350)	9,440	200	2.16	9,300	9,500	9,300	25,627	241,248,140
휴림에이텍 (078590)	565	0	0	562	565	558	71,040	39,979,717
대주전자재료 (078600)	69,600	-3900	-5.31	74,900	75,000	69,100	198,822	13,981,701,500
엔에스이엔엠 (078860)	1,543	3	.19	1,540	1,587	1,516	146,878	225,717,362
가온그룹 (078890)	3,215	-5	-.16	3,220	3,245	3,140	40,088	127,500,160
와토스코리아 (079000)	5,290	60	1.15	5,260	5,300	5,230	443	2,333,540
한창산업 (079170)	6,990	-20	-.29	7,010	7,050	6,960	3,453	24,216,450
케스피온 (079190)	503	-3	-.59	506	561	499	650,117	341,598,950
제우스 (079370)	13,300	170	1.29	13,240	13,600	13,200	157,500	2,108,204,770
서산 (079650)	1,420	4	.28	1,416	1,430	1,401	15,504	22,056,665
디이엔티 (079810)	5,240	-210	-3.85	5,450	5,510	5,200	98,437	520,262,505
가비아 (079940)	20,700	300	1.47	20,600	21,300	20,500	47,118	981,887,675
인베니아 (079950)	587	-4	-.68	591	626	587	53,020	32,026,702
동양이엔피 (079960)	21,400	200	.94	21,250	21,750	21,050	35,028	749,341,650
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,460	10	.18	5,480	5,510	5,430	6,607	36,098,730
모두투어 (080160)	10,880	60	.55	10,830	10,970	10,500	49,463	532,316,505
제주반도체 (080220)	13,320	230	1.76	13,210	13,770	13,170	494,819	6,623,056,640
모다이노칩 (080420)	2,330	60	2.64	2,390	2,390	2,255	3,265	7,577,230
성창오토텍 (080470)	4,350	-35	-.8	4,385	4,495	4,100	32,044	136,136,990
오디텍 (080520)	3,305	-5	-.15	3,385	3,385	3,250	35,849	118,023,530
코디 (080530)	1,331	-29	-2.13	1,341	1,354	1,250	218,096	283,718,247
오킨스전자 (080580)	5,080	-50	-.97	5,150	5,300	5,080	64,042	331,852,670
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,170	-5	-.16	3,175	3,205	3,135	112,695	355,562,932
쎄크 (081180)	14,360	-700	-4.65	15,280	15,880	14,270	1,789,621	27,189,042,695
성우전자 (081580)	3,585	205	6.07	3,400	3,900	3,400	374,315	1,358,889,055
옵트론텍 (082210)	1,755	-15	-.85	1,771	1,813	1,749	71,285	127,027,022
젬백스 (082270)	36,300	-1200	-3.2	37,850	41,600	35,400	604,202	23,370,561,975
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,380	30	.47	6,330	6,490	6,270	82,586	524,955,410
우리바이오 (082850)	2,470	-45	-1.79	2,445	2,525	2,445	831,793	2,061,949,530
비츠로셀 (082920)	27,800	600	2.21	27,350	28,200	27,050	157,905	4,386,725,700
엘오티베큠 (083310)	9,020	-110	-1.2	9,140	9,250	9,020	51,440	467,802,510
GST (083450)	18,190	-60	-.33	18,580	18,710	18,130	101,915	1,877,362,440
이엠앤아이 (083470)	1,199	-1	-.08	1,188	1,200	1,187	11,103	13,244,692
에프엔에스테크 (083500)	9,550	470	5.18	9,120	9,600	9,120	60,740	570,466,320
케이엠 (083550)	3,060	-190	-5.85	3,205	3,205	3,030	142,012	437,736,311
인콘 (083640)	292	2	.69	291	295	290	403,657	117,635,477
비에이치아이 (083650)	38,400	1400	3.78	37,050	39,300	37,000	1,388,409	53,056,597,800
CSA 코스믹 (083660)	891	-12	-1.33	903	940	877	171,289	153,557,353
CG인바이츠 (083790)	2,035	35	1.75	1,992	2,055	1,990	231,232	467,130,806
아바코 (083930)	13,140	90	.69	13,060	13,320	13,060	38,922	513,226,275
휴온스글로벌 (084110)	45,600	1400	3.17	44,650	46,300	44,650	42,033	1,914,229,450
수성웹툰 (084180)	5,100	-20	-.39	5,160	5,200	5,050	27,363	139,650,880
유진테크 (084370)	31,950	-50	-.16	32,450	32,800	31,900	113,221	3,640,416,550
유비온 (084440)	1,228	-10	-.81	1,232	1,289	1,190	59,741	73,172,124
랩지노믹스 (084650)	2,505	-45	-1.76	2,465	2,615	2,390	13,119,438	32,995,145,016
팅크웨어 (084730)	9,140	-10	-.11	9,220	9,220	9,120	7,646	70,153,495
아이티엠반도체 (084850)	11,470	-630	-5.21	12,190	12,200	11,400	38,325	445,138,175
헬릭스미스 (084990)	2,885	-80	-2.7	2,965	3,015	2,880	99,219	290,992,200
차바이오텍 (085660)	10,910	110	1.02	10,900	11,090	10,780	120,713	1,317,973,080
뉴프렉스 (085670)	4,390	35	.8	4,395	4,425	4,355	66,925	294,351,591
알티캐스트 (085810)	627	-1	-.16	628	645	624	157,490	99,593,776
네오티스 (085910)	3,140	-50	-1.57	3,225	3,225	3,130	38,650	121,915,365
바이오톡스텍 (086040)	2,895	0	0	2,910	2,920	2,860	12,662	36,622,025
진바이오텍 (086060)	4,030	-135	-3.24	4,120	4,225	3,890	686,512	2,788,783,706
유니테스트 (086390)	10,190	-80	-.78	10,310	10,470	10,180	25,205	258,876,295
동국제약 (086450)	17,250	610	3.67	17,050	17,390	16,820	325,293	5,614,044,205
에코프로 (086520)	41,200	-2900	-6.58	44,300	44,450	41,000	848,559	35,767,370,475
비엠티 (086670)	9,220	110	1.21	9,160	9,240	9,070	1,982	18,174,210
선진뷰티사이언스 (086710)	13,260	540	4.25	12,910	13,430	12,810	148,667	1,954,034,185
바이오솔루션 (086820)	34,100	750	2.25	33,600	34,550	33,200	119,346	4,039,781,300
이수앱지스 (086890)	4,875	65	1.35	4,820	4,905	4,820	73,388	356,702,455
메디톡스 (086900)	167,100	-200	-.12	167,900	168,800	166,400	34,325	5,742,092,200
MDS테크 (086960)	1,193	-7	-.58	1,214	1,217	1,186	833,490	998,948,255
쇼박스 (086980)	3,185	45	1.43	3,180	3,205	3,145	67,699	214,978,818
펩트론 (087010)	200,000	6400	3.31	197,300	205,000	194,200	167,692	33,711,952,750
모바일어플라이언스 (087260)	1,883	1	.05	1,858	1,900	1,858	63,307	119,108,713
픽셀플러스 (087600)	6,830	-20	-.29	6,860	6,900	6,800	5,609	38,411,760
동아엘텍 (088130)	3,040	10	.33	2,990	3,045	2,935	30,416	90,678,860
쏘닉스 (088280)	2,315	10	.43	2,305	2,390	2,280	16,244	37,376,328
이원컴포텍 (088290)	1,340	20	1.52	1,320	1,355	1,320	13,049	17,543,799
유라클 (088340)	22,250	2870	14.81	24,950	25,150	21,350	4,645,326	110,607,042,925
이녹스 (088390)	7,290	-140	-1.88	7,390	7,400	7,000	13,708	98,966,625
에이스테크 (088800)	2,020	-30	-1.46	2,050	2,115	2,015	39,757	81,093,525
동우팜투테이블 (088910)	2,080	-165	-7.35	2,180	2,190	2,065	476,710	1,008,731,461
켐트로닉스 (089010)	21,400	-150	-.7	21,850	22,100	21,350	63,200	1,365,836,050
테크윙 (089030)	35,000	-1050	-2.91	36,800	36,900	34,750	355,002	12,635,205,175
넥스턴바이오 (089140)	2,515	-135	-5.09	2,625	2,670	2,500	187,747	479,080,803
케이씨티 (089150)	2,475	60	2.48	2,420	2,515	2,350	292,451	717,805,334
THE E&M (089230)	895	31	3.59	864	920	864	181,256	161,344,208
KT나스미디어 (089600)	14,940	-100	-.66	15,050	15,240	14,900	13,170	196,886,280
제이티 (089790)	4,380	35	.81	4,305	4,520	4,305	220,774	973,013,049
유비벨록스 (089850)	6,360	-240	-3.64	6,550	6,720	6,340	717,614	4,660,347,410
코세스 (089890)	7,020	-80	-1.13	7,100	7,180	6,910	36,694	257,895,210
브이엠 (089970)	12,900	-150	-1.15	13,100	13,280	12,760	107,234	1,401,278,390
상아프론테크 (089980)	16,300	30	.18	16,240	16,340	16,100	32,339	523,950,815
아이윈 (090150)	790	-7	-.88	819	819	764	277,614	217,331,527
로보스타 (090360)	25,600	300	1.19	25,700	26,300	25,500	104,300	2,697,834,425
덕신이피씨 (090410)	1,631	29	1.81	1,608	1,650	1,608	203,084	333,078,355
제이스텍 (090470)	3,830	-145	-3.65	4,025	4,075	3,770	66,154	254,413,616
휴림로봇 (090710)	2,025	-15	-.74	2,065	2,095	2,025	1,603,620	3,279,988,857
현대이지웰 (090850)	6,400	-90	-1.39	6,430	6,510	6,380	51,921	334,616,260
이엠텍 (091120)	10,920	-460	-4.04	11,360	11,490	10,910	83,651	925,062,885
S&K폴리텍 (091340)	2,580	35	1.38	2,550	2,595	2,550	33,773	86,869,910
한울소재과학 (091440)	3,110	-20	-.64	3,130	3,245	3,030	98,224	302,702,590
상신이디피 (091580)	6,950	-210	-2.93	7,140	7,200	6,880	78,412	547,065,310
남화토건 (091590)	3,855	95	2.53	3,760	3,855	3,750	7,136	27,015,735
파트론 (091700)	6,600	0	0	6,680	6,680	6,570	96,728	638,593,325
나노캠텍 (091970)	708	2	.28	701	708	650	128,526	88,962,735
아미코젠 (092040)	3,050	-50	-1.61	3,080	3,150	2,990	304,993	924,048,380
디엔에프 (092070)	10,550	480	4.77	10,200	10,670	10,130	36,427	380,575,455
이크레더블 (092130)	15,240	210	1.4	15,040	15,240	15,040	14,472	219,463,950
서울바이오시스 (092190)	3,235	-20	-.61	3,275	3,280	3,235	6,800	22,140,550
현우산업 (092300)	2,725	20	.74	2,720	2,760	2,710	43,069	117,696,189
한라IMS (092460)	8,990	30	.33	9,010	9,150	8,920	73,330	662,224,430
앤씨앤 (092600)	641	-16	-2.44	663	663	630	45,810	29,335,591
네오팜 (092730)	14,030	750	5.65	13,450	14,060	13,320	107,549	1,488,708,330
엑시콘 (092870)	10,460	300	2.95	10,290	10,730	10,290	76,072	806,477,750
빅솔론 (093190)	5,350	-20	-.37	5,370	5,390	5,310	4,562	24,435,290
케이아이엔엑스 (093320)	77,300	1500	1.98	76,000	77,900	75,800	12,256	946,202,700
풍강 (093380)	2,695	165	6.52	2,565	2,695	2,540	7,952	20,881,095
매커스 (093520)	12,140	260	2.19	11,990	12,240	11,800	132,037	1,597,044,225
케이알엠 (093640)	3,710	15	.41	3,800	3,800	3,630	29,711	111,025,330
서원인텍 (093920)	5,300	-40	-.75	5,370	5,370	5,290	10,132	53,828,840
동운아나텍 (094170)	19,350	-40	-.21	19,470	19,640	19,110	119,042	2,307,862,730
칩스앤미디어 (094360)	16,390	50	.31	16,470	16,610	16,300	55,330	909,811,360
갤럭시아머니트리 (094480)	8,160	100	1.24	8,120	8,320	8,120	175,079	1,437,457,675
일진파워 (094820)	10,590	490	4.85	10,000	10,880	10,000	442,372	4,682,000,225
슈프리마에이치큐 (094840)	7,250	140	1.97	7,100	7,330	7,100	80,634	584,281,650
참좋은여행 (094850)	6,100	50	.83	6,070	6,140	6,020	41,967	255,242,595
네오리진 (094860)	985	-27	-2.67	1,018	1,036	979	24,032	24,019,256
푸른기술 (094940)	7,930	490	6.59	7,440	8,180	7,440	638,768	5,071,013,810
제이엠티 (094970)	2,310	-50	-2.12	2,355	2,360	2,295	88,450	205,258,755
이엠코리아 (095190)	2,065	15	.73	2,100	2,100	2,045	47,034	97,132,901
웨이브일렉트로 (095270)	5,090	125	2.52	5,150	5,190	4,970	32,235	164,982,715
ISC (095340)	50,200	100	.2	50,900	51,500	50,000	65,449	3,312,870,600
미래나노텍 (095500)	7,340	-170	-2.26	7,590	7,700	7,290	90,723	670,217,260
테스 (095610)	22,100	550	2.55	22,450	22,900	21,700	188,623	4,186,753,200
네오위즈 (095660)	24,950	200	.81	25,000	25,000	24,650	65,325	1,622,456,800
제넥신 (095700)	4,660	80	1.75	4,565	4,720	4,565	83,506	386,992,112
에스에너지 (095910)	1,798	-78	-4.16	1,798	1,811	1,695	1,039,506	1,811,989,157
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,080	0	0	14,130	14,140	14,035	11,665	164,149,455
와이즈넛 (096250)	12,690	-150	-1.17	12,740	13,060	12,650	82,760	1,057,885,490
대창솔루션 (096350)	384	8	2.13	378	385	372	803,613	304,755,863
씨젠 (096530)	31,300	-850	-2.64	31,250	31,650	30,300	457,729	14,232,959,050
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	693	-13	-1.84	706	720	673	1,560,412	1,077,387,558
에이루트 (096690)	1,572	-33	-2.06	1,605	1,635	1,529	89,098	141,215,281
엘디티 (096870)	2,675	50	1.9	2,625	2,680	2,625	1,558	4,129,150
에코볼트 (097780)	1,074	-15	-1.38	1,097	1,097	1,041	217,009	231,299,815
윈팩 (097800)	515	-2	-.39	511	525	511	309,093	160,437,248
효성오앤비 (097870)	6,410	0	0	6,410	6,500	6,380	31,778	204,008,540
한텍 (098070)	30,250	-1300	-4.12	31,700	31,950	29,850	256,874	7,893,787,950
마이크로컨텍솔 (098120)	16,600	390	2.41	16,120	16,790	15,850	513,453	8,405,961,350
고영 (098460)	16,480	-690	-4.02	17,400	17,400	16,480	1,933,710	32,759,871,530
에스티오 (098660)	2,205	60	2.8	2,165	2,225	2,165	7,283	16,011,365
아이센스 (099190)	16,670	-30	-.18	16,900	16,900	16,300	27,583	460,109,470
SDN (099220)	1,438	-46	-3.1	1,454	1,469	1,409	3,687,209	5,271,711,104
쎄트렉아이 (099320)	46,400	-300	-.64	46,950	47,400	46,250	37,274	1,744,929,400
브레인즈컴퍼니 (099390)	5,720	60	1.06	5,650	5,730	5,560	8,977	51,059,005
동방선기 (099410)	3,330	25	.76	3,385	3,385	3,210	113,772	374,506,780
바이오플러스 (099430)	7,600	330	4.54	7,370	7,650	7,370	519,200	3,921,833,505
스맥 (099440)	2,340	15	.65	2,340	2,355	2,260	190,699	440,491,568
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,990	90	.5	18,160	18,160	17,900	6,524	117,350,520
인지소프트 (100030)	15,400	-320	-2.04	15,530	15,790	15,340	3,465	53,408,320
뷰웍스 (100120)	23,250	50	.22	23,450	23,450	23,050	5,514	127,974,200
동국S&C (100130)	2,760	200	7.81	2,510	2,990	2,505	8,311,412	23,406,299,302
머큐리 (100590)	3,235	-5	-.15	3,255	3,270	3,225	16,532	53,676,000
서암기계공업 (100660)	3,570	110	3.18	3,490	3,615	3,460	41,824	148,141,145
세운메디칼 (100700)	2,370	-10	-.42	2,375	2,400	2,365	35,905	85,581,155
미래에셋벤처투자 (100790)	4,900	110	2.3	4,835	4,910	4,780	70,038	340,247,595
KS인더스트리 (101000)	2,330	50	2.19	2,240	2,400	2,105	2,283,171	5,135,678,755
월덱스 (101160)	18,360	480	2.68	18,170	18,600	18,050	107,529	1,982,195,575
우림피티에스 (101170)	5,450	320	6.24	5,170	5,460	5,170	207,087	1,113,131,520
씨큐브 (101240)	4,285	5	.12	4,295	4,345	4,250	43,569	186,876,130
모베이스 (101330)	3,060	140	4.79	2,970	3,100	2,970	180,099	552,302,276
에코앤드림 (101360)	21,450	-1250	-5.51	22,800	23,200	21,400	171,979	3,745,870,300
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	379	0	0	382	384	377	42,231	16,051,178
에스앤에스텍 (101490)	34,700	-450	-1.28	35,700	35,700	34,500	84,770	2,961,558,625
하이드로리튬 (101670)	1,406	-24	-1.68	1,430	1,444	1,399	247,988	349,396,140
한국정밀기계 (101680)	2,295	-130	-5.36	2,400	2,430	2,285	153,703	360,485,952
위메이드맥스 (101730)	5,850	-160	-2.66	6,030	6,060	5,830	41,240	243,411,340
인화정공 (101930)	39,000	150	.39	39,800	39,800	38,300	13,213	517,014,375
우양에이치씨 (101970)	15,040	-140	-.92	15,180	15,600	14,850	62,197	946,155,760
어보브반도체 (102120)	10,500	350	3.45	10,180	10,850	10,180	214,539	2,271,727,555
케이옥션 (102370)	3,645	45	1.25	3,615	3,660	3,595	62,348	226,058,160
이엔에프테크놀로지 (102710)	30,250	950	3.24	29,400	30,800	29,100	165,928	5,022,772,125
코오롱생명과학 (102940)	25,600	1350	5.57	23,900	25,800	23,900	41,319	1,042,761,275
에스앤더블류 (103230)	3,255	-45	-1.36	3,300	3,320	3,255	30,545	100,388,625
우양 (103840)	2,980	-5	-.17	3,005	3,015	2,960	48,406	144,093,985
대성파인텍 (104040)	1,082	-53	-4.67	1,075	1,095	1,026	2,528,911	2,683,860,497
NHN벅스 (104200)	2,900	10	.35	2,890	2,915	2,880	7,027	20,332,900
디와이피엔에프 (104460)	17,750	270	1.54	17,570	17,880	17,460	71,264	1,258,136,950
티케이케미칼 (104480)	1,477	0	0	1,478	1,509	1,466	113,662	167,417,570
코렌텍 (104540)	6,290	200	3.28	6,130	6,490	6,130	12,245	76,695,530
노랑풍선 (104620)	4,685	-15	-.32	4,700	4,795	4,620	32,274	150,835,887
원익머트리얼즈 (104830)	20,850	700	3.47	20,550	21,050	20,350	38,593	802,249,150
케이엔더블유 (105330)	4,000	45	1.14	3,845	4,050	3,845	25,731	100,638,400
엣지파운드리 (105550)	3,190	-10	-.31	3,200	3,370	3,090	539,071	1,712,488,817
디케이락 (105740)	7,470	190	2.61	7,250	7,480	7,250	30,040	222,240,345
포스뱅크 (105760)	6,480	-40	-.61	6,530	6,770	6,470	26,558	173,356,450
케이이엠텍 (106080)	2,600	75	2.97	2,525	2,630	2,415	471,640	1,195,244,380
하이텍팜 (106190)	12,120	530	4.57	11,630	12,330	11,500	49,614	593,347,600
파인테크닉스 (106240)	1,034	-16	-1.52	1,045	1,078	1,026	81,306	84,771,202
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,110	-690	-4.37	15,660	15,900	15,100	31,444	481,335,380
한중엔시에스 (107640)	30,200	1250	4.32	30,000	30,800	29,700	276,694	8,383,568,875
톱텍 (108230)	4,050	-40	-.98	4,120	4,140	4,030	32,594	132,798,949
대양전기공업 (108380)	21,450	-350	-1.61	21,800	22,150	21,200	96,188	2,090,841,000
로보티즈 (108490)	61,700	2700	4.58	60,400	64,500	59,400	1,279,413	79,542,017,250
셀바스AI (108860)	13,440	-30	-.22	13,610	13,760	13,300	179,951	2,443,486,300
옵티시스 (109080)	8,990	150	1.7	8,850	9,550	8,750	84,540	763,232,580
에스와이 (109610)	3,765	55	1.48	3,785	3,840	3,750	302,555	1,145,053,295
씨싸이트 (109670)	6,960	0	0	6,960	7,030	6,880	6,226	43,276,865
디에스케이 (109740)	5,720	400	7.52	5,280	5,830	5,280	145,043	821,251,855
진매트릭스 (109820)	2,550	-30	-1.16	2,580	2,585	2,460	322,682	818,439,435
동일금속 (109860)	7,940	100	1.28	7,840	8,000	7,820	825	6,541,710
AP헬스케어 (109960)	320	-21	-6.16	343	346	317	984,208	322,737,200
전진바이오팜 (110020)	2,205	-35	-1.56	2,240	2,390	2,200	49,381	110,135,895
크리스에프앤씨 (110790)	4,465	-20	-.45	4,460	4,545	4,385	8,627	38,344,405
디아이티 (110990)	12,850	430	3.46	12,550	12,930	12,550	45,114	576,882,505
남화산업 (111710)	4,960	-40	-.8	5,090	5,090	4,875	13,749	67,633,315
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	23,850	-500	-2.05	24,200	24,600	23,750	86,346	2,076,323,175
와이씨켐 (112290)	23,350	500	2.19	23,350	23,550	22,700	80,444	1,866,271,375
디젠스 (113810)	1,265	17	1.36	1,248	1,287	1,232	513,545	648,514,437
강원에너지 (114190)	6,230	-260	-4.01	6,420	6,500	6,180	72,500	454,547,820
그린생명과학 (114450)	1,699	-6	-.35	1,714	1,920	1,652	847,360	1,512,206,096
폴라리스우노 (114630)	525	-2	-.38	527	530	520	88,295	46,352,169
한솔아이원스 (114810)	7,570	100	1.34	7,560	7,690	7,530	71,856	547,196,540
아이패밀리에스씨 (114840)	18,130	110	.61	18,170	18,490	17,950	115,108	2,081,473,705
휴맥스 (115160)	1,055	-2	-.19	1,051	1,063	1,046	20,903	22,042,941
큐리언트 (115180)	12,150	250	2.1	12,090	12,430	11,730	266,562	3,202,137,790
인포바인 (115310)	36,000	1650	4.8	34,400	36,100	34,350	15,760	558,021,450
우리넷 (115440)	6,640	40	.61	6,560	6,800	6,560	91,623	613,889,290
HLB테라퓨틱스 (115450)	7,220	-30	-.41	7,390	7,520	7,090	173,010	1,263,868,980
씨유메디칼 (115480)	610	-8	-1.29	623	623	603	96,752	58,797,592
케이씨에스 (115500)	10,570	0	0	10,780	10,970	10,540	87,381	936,464,530
씨엔플러스 (115530)	468	-55	-10.52	498	600	440	16,842,409	8,306,817,052
스타플렉스 (115570)	2,840	-80	-2.74	2,920	3,000	2,835	33,777	97,706,224
이미지스 (115610)	1,568	0	0	1,568	1,582	1,561	79,516	125,027,407
알파칩스 (117670)	774	25	3.34	740	795	740	56,097	42,862,137
티로보틱스 (117730)	12,090	220	1.85	12,240	12,240	11,950	319,857	3,872,796,160
모트렉스 (118990)	9,140	-10	-.11	9,220	9,280	9,120	68,032	624,846,440
포메탈 (119500)	3,250	70	2.2	3,185	3,285	3,185	301,077	971,923,512
인터로조 (119610)	17,230	160	.94	17,080	17,600	17,000	142,432	2,461,310,490
아이텍 (119830)	5,800	240	4.32	5,650	5,960	5,640	295,350	1,723,804,865
지엔씨에너지 (119850)	29,950	1300	4.54	29,400	30,400	29,150	457,034	13,586,463,350
대정화금 (120240)	13,360	-240	-1.76	13,600	13,730	13,260	97,296	1,308,117,725
골프존홀딩스 (121440)	5,080	100	2.01	4,980	5,090	4,940	125,948	630,604,720
나노신소재 (121600)	47,600	-4000	-7.75	52,500	52,500	47,500	120,075	5,843,433,850
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,162	-7	-.6	1,121	1,192	1,101	195,354	224,939,315
에스디시스템 (121890)	1,910	-43	-2.2	1,938	1,951	1,884	85,208	163,861,730
제노레이 (122310)	5,850	0	0	5,790	5,870	5,790	16,304	94,871,690
삼기 (122350)	1,158	-1	-.09	1,137	1,159	1,136	57,974	66,603,812
KX (122450)	3,845	0	0	3,905	3,925	3,825	189,818	733,964,020
예스티 (122640)	14,490	200	1.4	14,420	14,490	14,070	28,694	411,048,200
서진오토모티브 (122690)	1,990	3	.15	1,987	1,995	1,977	12,264	24,383,786
와이지엔터테인먼트 (122870)	74,000	1100	1.51	73,900	75,300	73,000	139,597	10,355,506,150
와이솔 (122990)	6,390	30	.47	6,360	6,450	6,340	48,329	309,212,815
아이윈플러스 (123010)	1,279	-27	-2.07	1,303	1,330	1,268	207,700	268,870,840
엠에스오토텍 (123040)	2,195	-25	-1.13	2,200	2,230	2,165	117,356	255,804,832
제닉 (123330)	27,300	1900	7.48	26,050	28,100	25,800	194,974	5,226,288,700
코리아에프티 (123410)	4,400	-65	-1.46	4,480	4,505	4,395	122,904	544,695,786
위메이드플레이 (123420)	6,590	-50	-.75	6,590	6,640	6,450	14,743	96,204,720
이엠넷 (123570)	2,430	10	.41	2,410	2,455	2,410	13,249	32,266,140
알톤 (123750)	1,534	-15	-.97	1,549	1,549	1,521	11,485	17,602,520
뉴온 (123840)	1,019	15	1.49	1,004	1,055	1,001	3,059	3,081,814
아나패스 (123860)	19,550	250	1.3	19,280	19,730	19,280	36,674	716,545,100
아이티센글로벌 (124500)	9,050	380	4.38	8,800	9,430	8,670	859,470	7,876,080,280
태웅로직스 (124560)	2,860	-25	-.87	2,885	2,900	2,855	83,206	239,099,556
티씨머티리얼즈 (125020)	6,030	-80	-1.31	5,960	6,250	5,780	5,701,437	34,597,922,045
아모그린텍 (125210)	6,280	340	5.72	5,950	6,280	5,950	162,258	1,000,475,485
비나텍 (126340)	30,300	1450	5.03	29,000	30,550	28,850	55,180	1,652,900,700
BGF에코머티리얼즈 (126600)	2,905	20	.69	2,905	2,940	2,890	17,075	49,687,935
화신정공 (126640)	1,370	54	4.1	1,303	1,389	1,303	592,468	808,870,718
하이비젼시스템 (126700)	14,620	-270	-1.81	14,890	15,010	14,620	93,532	1,380,373,660
코칩 (126730)	11,060	30	.27	11,030	11,200	10,960	17,073	188,597,090
제이엔케이글로벌 (126880)	3,890	35	.91	3,895	3,935	3,860	37,869	147,121,598
제이에스링크 (127120)	8,860	-70	-.78	8,930	9,030	8,630	76,301	667,563,380
아시아경제 (127710)	1,202	-46	-3.69	1,245	1,247	1,200	29,926	36,447,512
화인써키트 (127980)	5,860	20	.34	5,960	5,990	5,800	1,744	10,174,050
에코캡 (128540)	1,637	-28	-1.68	1,665	1,688	1,628	106,163	174,567,228
피제이메탈 (128660)	3,010	20	.67	2,985	3,020	2,985	29,423	88,139,120
앱코 (129890)	980	3	.31	978	982	974	29,945	29,259,538
대성하이텍 (129920)	4,580	45	.99	4,490	4,850	4,480	227,299	1,058,121,293
GH신소재 (130500)	2,660	-55	-2.03	2,620	2,750	2,620	160,709	428,965,782
나이스디앤비 (130580)	4,805	20	.42	4,790	4,845	4,765	5,960	28,515,526
티피씨글로벌 (130740)	1,834	42	2.34	1,792	1,849	1,792	14,318	25,914,280
옵투스제약 (131030)	6,040	-70	-1.15	6,150	6,170	6,010	64,723	393,162,280
시큐브 (131090)	4,015	-130	-3.14	4,145	4,190	3,900	35,508	144,032,851
티엔엔터테인먼트 (131100)	1,378	3	.22	1,375	1,379	1,360	18,310	25,126,185
딜리 (131180)	958	-10	-1.03	968	968	950	57,243	55,011,817
대한과학 (131220)	4,920	-30	-.61	4,980	5,010	4,865	34,165	167,803,940
티에스이 (131290)	40,000	-450	-1.11	41,050	41,050	39,900	26,045	1,052,444,525
알서포트 (131370)	3,210	15	.47	3,200	3,235	3,200	154,816	498,392,463
이브이첨단소재 (131400)	1,368	-42	-2.98	1,398	1,414	1,361	201,116	277,718,375
파인텍 (131760)	828	11	1.35	825	835	817	73,078	60,558,026
두산테스나 (131970)	23,250	0	0	23,650	24,050	23,200	69,691	1,646,346,500
메가엠디 (133750)	2,185	85	4.05	2,055	2,195	2,055	344,515	746,112,472
이퓨쳐 (134060)	4,165	15	.36	4,245	4,600	4,160	8,272	35,425,220
탑코미디어 (134580)	1,865	-10	-.53	1,900	1,900	1,865	15,422	29,012,448
원일티엔아이 (136150)	29,100	-2200	-7.03	31,000	31,300	28,300	646,155	19,015,004,225
아셈스 (136410)	8,650	-10	-.12	8,660	8,670	8,550	7,906	68,117,300
하림 (136480)	3,370	-430	-11.32	3,635	3,855	3,305	28,510,294	101,436,248,723
윈스테크넷 (136540)	11,760	-50	-.42	11,810	11,880	11,710	8,462	99,571,390
나래나노텍 (137080)	3,285	40	1.23	3,250	3,420	3,250	5,346	18,014,421
피엔티 (137400)	34,650	-1350	-3.75	36,300	36,500	34,550	202,900	7,123,190,700
넥스트아이 (137940)	712	-28	-3.78	693	859	624	24,867,141	18,337,164,682
제이씨케미칼 (137950)	4,050	10	.25	4,040	4,070	4,010	16,803	67,796,015
신진에스엠 (138070)	2,345	-5	-.21	2,355	2,380	2,330	8,800	20,619,825
오이솔루션 (138080)	9,510	-10	-.11	9,520	9,700	9,310	46,424	440,291,960
협진 (138360)	782	-1	-.13	783	789	770	104,770	81,412,849
나이벡 (138610)	21,450	350	1.66	21,000	22,700	21,000	134,177	2,933,855,050
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,605	15	.58	2,595	2,650	2,590	9,617	25,152,014
서플러스글로벌 (140070)	2,510	0	0	2,510	2,535	2,505	34,758	87,347,200
메지온 (140410)	38,700	200	.52	39,050	39,850	38,600	53,434	2,089,003,600
카티스 (140430)	2,535	90	3.68	2,445	2,610	2,445	155,373	393,625,681
대창스틸 (140520)	2,130	0	0	2,130	2,165	2,120	14,769	31,585,753
알에스오토메이션 (140670)	15,950	-210	-1.3	16,300	16,680	15,950	353,261	5,766,926,330
파크시스템스 (140860)	233,000	500	.22	238,000	238,000	232,000	15,154	3,546,452,000
비아트론 (141000)	8,250	110	1.35	8,140	8,490	8,110	44,435	366,753,410
리가켐바이오 (141080)	107,500	7500	7.5	101,500	108,500	100,600	440,847	46,760,642,200
유니트론텍 (142210)	5,890	180	3.15	5,730	5,900	5,680	90,790	526,819,595
녹십자엠에스 (142280)	3,910	-5	-.13	3,910	3,925	3,840	239,159	931,932,635
모아라이프플러스 (142760)	1,318	14	1.07	1,324	1,334	1,304	50,880	66,901,672
아이디스 (143160)	16,040	-140	-.87	16,210	16,220	16,010	5,742	92,264,950
사람인 (143240)	14,670	140	.96	14,530	14,730	14,530	15,212	222,659,680
영우디에스피 (143540)	595	5	.85	586	604	586	13,768	8,196,324
지씨셀 (144510)	19,940	-260	-1.29	20,500	20,500	19,870	18,901	378,905,140
뉴파워프라즈마 (144960)	4,860	80	1.67	4,780	4,880	4,780	131,678	636,516,861
휴젤 (145020)	344,000	3500	1.03	344,000	351,000	339,500	45,358	15,695,232,500
노브랜드 (145170)	5,200	30	.58	5,210	5,300	5,140	52,140	270,802,720
율촌 (146060)	1,409	22	1.59	1,404	1,419	1,370	83,420	116,885,884
비씨엔씨 (146320)	9,270	-310	-3.24	9,510	9,620	9,150	42,374	395,644,450
피엠티 (147760)	2,510	-45	-1.76	2,540	2,625	2,500	11,131	27,944,125
제룡산업 (147830)	6,200	310	5.26	5,910	6,210	5,910	185,934	1,137,107,440
세경하이테크 (148150)	6,800	60	.89	6,810	6,950	6,730	124,545	849,567,550
알엔투테크놀로지 (148250)	7,060	-140	-1.94	7,200	7,340	6,900	32,250	227,348,180
비큐AI (148780)	1,386	21	1.54	1,376	1,411	1,355	1,589,291	2,183,915,379
에이치와이티씨 (148930)	3,895	115	3.04	3,800	4,065	3,800	22,633	88,989,311
아바텍 (149950)	8,540	80	.95	8,510	8,550	8,420	13,991	118,377,360
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,935	100	2.07	4,835	4,955	4,800	20,857	102,260,922
KG에코솔루션 (151860)	5,470	90	1.67	5,350	5,560	5,350	53,841	295,191,665
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,200	50	.7	7,180	7,200	7,080	5,009	35,703,690
우리이앤엘 (153490)	674	4	.6	670	680	665	27,466	18,403,284
옵티팜 (153710)	5,180	40	.78	5,080	5,190	5,070	3,563	18,316,070
아시아종묘 (154030)	2,300	-15	-.65	2,305	2,330	2,205	45,522	103,804,125
다산솔루에타 (154040)	1,149	17	1.5	1,132	1,159	1,114	52,942	59,788,515
와이엠씨 (155650)	3,425	15	.44	3,410	3,445	3,380	8,163	27,824,115
엘앤케이바이오 (156100)	5,980	-10	-.17	6,140	6,140	5,920	40,544	241,919,150
아톤 (158430)	5,650	180	3.29	5,520	5,700	5,520	349,515	1,969,564,155
아스플로 (159010)	4,620	20	.43	4,590	4,695	4,585	14,326	66,518,170
제로투세븐 (159580)	5,040	145	2.96	4,880	5,060	4,880	269,593	1,346,249,250
에코글로우 (159910)	915	-17	-1.82	934	947	911	164,672	152,768,975
하이젠알앤엠 (160190)	36,500	800	2.24	36,600	37,000	35,200	107,804	3,909,608,475
NEW (160550)	2,205	90	4.26	2,115	2,240	2,095	223,158	485,336,640
싸이맥스 (160980)	11,520	-50	-.43	11,600	11,810	11,500	45,590	530,442,450
필옵틱스 (161580)	30,650	-700	-2.23	31,950	31,950	30,450	233,402	7,208,241,425
신스틸 (162300)	2,285	0	0	2,270	2,325	2,265	51,832	119,007,000
에어레인 (163280)	19,650	220	1.13	19,480	20,500	19,480	337,313	6,744,702,330
핑거 (163730)	11,300	70	.62	11,230	11,610	11,230	156,032	1,784,707,400
하나머티리얼즈 (166090)	29,350	-350	-1.18	29,950	30,300	29,100	56,136	1,664,227,625
코아스템켐온 (166480)	3,085	-35	-1.12	3,135	3,390	3,075	50,601	157,178,965
내츄럴엔도텍 (168330)	2,435	230	10.43	2,205	2,730	2,205	657,979	1,648,526,559
펨트론 (168360)	9,540	430	4.72	9,170	9,800	9,170	128,425	1,220,236,080
엠브레인 (169330)	2,295	-15	-.65	2,310	2,310	2,250	5,185	11,791,715
현대공업 (170030)	5,730	10	.17	5,730	5,810	5,730	58,674	337,610,425
파이오링크 (170790)	7,220	50	.7	7,170	7,480	7,150	6,112	44,428,355
엘티씨 (170920)	9,720	210	2.21	9,520	10,030	9,520	62,941	617,477,260
램테크놀러지 (171010)	3,855	55	1.45	3,810	3,915	3,810	30,441	117,719,756
선익시스템 (171090)	36,600	-1050	-2.79	38,300	38,900	36,300	65,575	2,448,386,700
라이온켐텍 (171120)	2,300	10	.44	2,310	2,325	2,260	24,159	55,392,755
에이엘티 (172670)	7,840	-10	-.13	7,860	8,070	7,760	38,839	307,562,150
오파스넷 (173130)	6,720	30	.45	6,700	6,810	6,510	111,266	741,017,785
에프엔씨엔터 (173940)	3,735	-15	-.4	3,735	3,800	3,650	19,180	70,838,790
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	11,600	350	3.11	11,270	11,740	11,270	137,757	1,585,818,570
휴먼테크놀로지 (175140)	4,845	75	1.57	4,800	4,960	4,770	47,860	232,734,268
아이큐어 (175250)	1,843	-23	-1.23	1,866	1,874	1,842	37,800	70,094,889
듀켐바이오 (176750)	9,970	-130	-1.29	10,100	10,380	9,840	130,846	1,313,878,415
베셀 (177350)	1,011	-16	-1.56	1,027	1,055	993	103,777	105,674,631
파버나인 (177830)	3,005	-85	-2.75	3,060	3,060	2,995	28,537	86,179,679
쓰리에이로직스 (177900)	7,180	80	1.13	7,240	7,430	7,180	128,174	934,837,250
서진시스템 (178320)	24,200	850	3.64	23,300	24,300	22,800	573,286	13,696,577,750
일월지엠엘 (178780)	2,845	-15	-.52	2,860	3,120	2,845	47,933	139,784,625
엠아이텍 (179290)	8,420	490	6.18	7,940	8,510	7,870	360,654	2,980,562,680
애드바이오텍 (179530)	1,856	160	9.43	1,712	1,877	1,703	198,849	363,399,876
유티아이 (179900)	20,100	-400	-1.95	20,900	20,900	20,100	25,524	517,142,750
DXVX (180400)	2,170	40	1.88	2,110	2,190	2,090	240,850	515,321,785
큐브엔터 (182360)	17,890	290	1.65	17,550	17,970	17,350	80,263	1,422,454,655
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	55,700	900	1.64	55,800	56,700	55,100	61,774	3,454,531,550
엔지켐생명과학 (183490)	1,162	91	8.5	1,100	1,392	1,078	10,108,226	13,106,509,611
SGA솔루션즈 (184230)	463	-3	-.64	463	482	453	107,408	50,475,411
아이진 (185490)	3,250	-5	-.15	3,240	3,270	3,100	78,616	251,734,751
그린플러스 (186230)	7,880	230	3.01	7,760	7,880	7,540	29,740	230,387,315
디티앤씨 (187220)	2,800	40	1.45	2,760	2,850	2,760	39,382	110,450,274
신화콘텍 (187270)	3,525	0	0	3,525	3,540	3,490	71,915	253,398,700
HLB제넥스 (187420)	3,430	-10	-.29	3,440	3,490	3,425	23,640	81,458,040
현대ADM (187660)	1,525	-16	-1.04	1,541	1,549	1,485	343,868	518,409,055
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스 (187870)	10,540	-30	-.28	10,570	10,760	10,530	1,928	20,420,500
바이오포트 (188040)	14,440	290	2.05	14,220	15,190	14,150	652,760	9,625,602,575
세니젠 (188260)	2,455	-45	-1.8	2,490	2,495	2,415	55,820	137,297,300
인텔리안테크 (189300)	38,150	750	2.01	37,200	38,400	37,200	37,470	1,421,795,075
씨이랩 (189330)	6,750	150	2.27	6,600	6,750	6,600	19,211	127,824,055
포시에스 (189690)	2,180	-50	-2.24	2,225	2,235	2,170	56,722	124,373,600
서전기전 (189860)	4,020	70	1.77	3,950	4,095	3,950	28,736	116,383,942
흥국에프엔비 (189980)	1,923	12	.63	1,905	1,924	1,900	105,694	202,376,254
나무가 (190510)	13,240	60	.46	13,260	13,400	13,200	17,671	234,460,460
코리아에셋투자증권 (190650)	6,410	-10	-.16	6,420	6,460	6,360	15,590	99,513,840
육일씨엔에쓰 (191410)	2,615	90	3.56	2,525	2,615	2,515	66,751	171,087,029
테고사이언스 (191420)	17,350	-190	-1.08	17,530	18,000	17,100	9,186	159,320,765
케이사인 (192250)	8,810	70	.8	8,800	9,140	8,650	8,434	74,768,430
윈하이텍 (192390)	2,990	15	.5	2,980	2,995	2,940	20,282	60,244,745
오늘이엔엠 (192410)	1,069	-23	-2.11	1,093	1,139	1,005	210,640	220,804,130
슈피겐코리아 (192440)	25,150	-450	-1.76	25,950	25,950	25,150	2,197	55,825,250
링크드 (193250)	515	-5	-.96	520	530	505	320,148	164,131,500
데브시스터즈 (194480)	37,500	1700	4.75	36,250	37,900	35,950	52,586	1,961,182,475
노바렉스 (194700)	15,450	310	2.05	15,450	15,450	15,230	93,894	1,443,083,040
마니커에프앤지 (195500)	3,505	-375	-9.66	3,625	3,850	3,440	2,739,090	9,862,099,410
HK이노엔 (195940)	39,950	-500	-1.24	40,750	40,900	39,950	98,844	3,977,180,525
에이비프로바이오 (195990)	297	6	2.06	293	297	289	1,111,552	325,039,407
알테오젠 (196170)	317,500	-2000	-.63	325,000	329,500	317,500	223,115	72,261,968,500
HLB펩 (196300)	9,290	-30	-.32	9,320	9,670	9,150	22,938	214,632,865
코아시아씨엠 (196450)	668	2	.3	666	670	661	23,787	15,868,383
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,377	-5	-.36	1,382	1,428	1,375	101,595	141,092,423
디지캡 (197140)	2,400	5	.21	2,395	2,405	2,350	6,583	15,644,210
엔피디 (198080)	2,380	-10	-.42	2,390	2,420	2,375	79,149	190,002,725
강동씨앤엘 (198440)	1,174	-26	-2.17	1,200	1,202	1,172	43,237	51,223,307
한주라이트메탈 (198940)	819	-7	-.85	826	840	815	33,829	27,906,485
케이엔알시스템 (199430)	7,110	10	.14	7,110	7,300	7,110	18,142	130,308,365
뱅크웨어글로벌 (199480)	4,205	5	.12	4,250	4,280	4,170	79,207	332,704,113
레이저옵텍 (199550)	8,390	50	.6	7,970	8,510	7,970	210,652	1,731,484,490
바이오인프라 (199730)	5,690	-360	-5.95	6,130	6,300	5,620	60,646	349,232,710
툴젠 (199800)	30,500	-600	-1.93	31,050	32,050	30,500	9,004	279,145,450
제일일렉트릭 (199820)	9,200	340	3.84	8,880	9,340	8,880	238,976	2,197,388,370
콜마비앤에이치 (200130)	14,150	360	2.61	14,220	14,360	13,790	239,122	3,360,800,595
텔콘RF제약 (200230)	3,995	-40	-.99	4,055	4,075	3,985	9,926	39,893,080
아티스트스튜디오 (200350)	18,560	130	.71	18,460	18,620	18,140	61,455	1,131,315,800
에이팩트 (200470)	2,175	75	3.57	2,110	2,180	2,110	54,767	117,091,465
휴메딕스 (200670)	45,500	3700	8.85	43,000	46,500	42,850	256,228	11,543,359,525
에이디테크놀로지 (200710)	14,480	-310	-2.1	14,850	15,140	14,430	67,719	993,356,730
비씨월드제약 (200780)	4,715	-65	-1.36	4,700	4,730	4,685	4,352	20,472,605
미투온 (201490)	1,789	-6	-.33	1,785	1,799	1,760	41,851	74,626,284
에이비온 (203400)	5,800	-70	-1.19	5,850	5,960	5,700	83,006	481,134,895
유니온바이오메트릭스 (203450)	3,025	-5	-.17	3,030	3,030	2,960	29,798	89,076,372
드림시큐리티 (203650)	3,510	75	2.18	3,460	3,520	3,460	233,095	814,929,663
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,545	0	0	2,545	2,575	2,540	15,199	38,812,115
제이앤티씨 (204270)	15,570	10	.06	15,720	15,880	15,210	186,776	2,881,402,960
티쓰리 (204610)	1,731	-36	-2.04	1,800	1,830	1,724	5,173,354	8,170,218,408
글로벌텍스프리 (204620)	5,590	230	4.29	5,450	5,590	5,380	1,260,511	6,952,899,770
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,285	19	1.5	1,268	1,294	1,262	245,500	314,948,748
엑셈 (205100)	2,055	-5	-.24	2,080	2,095	2,040	312,915	645,824,395
휴마시스 (205470)	1,470	-14	-.94	1,484	1,492	1,421	6,223,534	9,103,994,636
넥써쓰 (205500)	2,275	75	3.41	2,195	2,380	2,185	292,466	655,639,104
베노티앤알 (206400)	2,160	-5	-.23	2,165	2,235	2,120	236,257	516,819,970
덱스터 (206560)	6,950	-30	-.43	7,010	7,140	6,950	78,962	554,537,950
바디텍메드 (206640)	15,910	-190	-1.18	16,080	16,260	15,880	70,351	1,127,958,720
유바이오로직스 (206650)	12,790	40	.31	12,840	12,860	12,550	141,383	1,796,193,465
미스터블루 (207760)	1,366	-7	-.51	1,373	1,405	1,360	989,232	1,364,477,566
정다운 (208140)	2,595	-55	-2.08	2,625	2,655	2,585	354,899	925,175,063
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,600	15	.58	2,590	2,640	2,585	8,351	21,734,672
셀바스헬스케어 (208370)	4,710	50	1.07	4,685	4,765	4,680	145,285	686,962,028
썸에이지 (208640)	271	3	1.12	268	276	268	124,602	33,668,794
포톤 (208710)	2,575	-735	-22.21	3,330	3,820	2,320	2,391,771	7,325,414,593
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,600	80	1.06	7,530	7,770	7,530	61,496	468,068,370
캔버스엔 (210120)	5,500	-270	-4.68	5,770	5,870	5,450	476,305	2,701,303,125
인카금융서비스 (211050)	9,030	-110	-1.2	9,150	9,310	8,960	213,839	1,947,019,170
AP위성 (211270)	11,820	190	1.63	11,710	11,850	11,600	46,674	547,965,050
네오오토 (212560)	8,340	-20	-.24	8,380	8,430	8,260	26,984	224,420,930
아이에스티이 (212710)	9,230	-320	-3.35	9,610	9,870	9,230	173,663	1,652,161,140
덕산네오룩스 (213420)	32,000	150	.47	32,300	32,700	31,700	100,260	3,233,481,100
클래시스 (214150)	58,100	-1900	-3.17	60,400	60,500	57,800	483,246	28,261,843,450
헥토이노베이션 (214180)	12,870	50	.39	12,730	12,900	12,730	36,136	463,012,730
라파스 (214260)	17,180	-450	-2.55	17,950	17,950	17,160	37,320	648,773,740
FSN (214270)	1,710	-24	-1.38	1,755	1,755	1,682	92,998	158,132,705
케어젠 (214370)	34,000	1600	4.94	32,150	34,050	32,150	107,468	3,580,217,000
아이쓰리시스템 (214430)	71,100	700	.99	71,500	72,100	70,000	38,758	2,750,752,100
파마리서치 (214450)	440,000	17500	4.14	430,000	447,000	427,000	113,766	50,004,744,000
더바이오메드 (214610)	5,020	0	0	5,000	5,100	4,995	43,619	219,932,975
디알텍 (214680)	1,881	12	.64	1,872	1,908	1,864	165,630	311,429,376
골프존 (215000)	64,700	-1100	-1.67	66,800	66,800	64,700	7,674	499,289,000
솔디펜스 (215090)	866	-91	-9.51	953	971	811	3,167,341	2,797,220,827
로보로보 (215100)	4,690	55	1.19	4,635	4,900	4,635	448,456	2,121,948,503
메가스터디교육 (215200)	51,600	-1200	-2.27	54,100	54,100	51,400	18,735	972,631,650
우리산업 (215360)	9,550	0	0	9,600	9,630	9,510	8,861	85,176,340
우정바이오 (215380)	1,517	-39	-2.51	1,502	1,572	1,481	201,697	308,800,457
토박스코리아 (215480)	2,445	60	2.52	2,395	2,475	2,395	25,480	62,002,929
신라젠 (215600)	3,140	-45	-1.41	3,185	3,200	3,130	563,027	1,777,040,666
이노인스트루먼트 (215790)	446	-14	-3.04	460	468	446	132,031	59,802,117
인크로스 (216050)	7,120	-10	-.14	7,130	7,170	7,070	18,105	128,746,670
제테마 (216080)	7,010	80	1.15	6,930	7,055	6,860	65,438	453,767,575
제너셈 (217190)	6,820	120	1.79	6,720	7,990	6,690	655,417	4,735,347,240
넵튠 (217270)	6,460	60	.94	6,400	6,560	6,330	80,617	518,639,715
싸이토젠 (217330)	4,320	30	.7	4,220	4,385	4,000	160,141	669,196,856
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,702	0	0	1,702	1,728	1,701	12,405	21,164,928
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,972	10	.51	1,966	2,020	1,966	209,343	416,816,292
원익피앤이 (217820)	2,720	100	3.82	2,680	2,815	2,630	431,099	1,177,895,654
미래생명자원 (218150)	3,585	-65	-1.78	3,650	3,685	3,570	118,224	427,431,784
RFHIC (218410)	15,550	-190	-1.21	15,990	15,990	15,510	41,836	655,451,040
타이거일렉 (219130)	14,000	-460	-3.18	14,530	14,530	14,000	19,061	269,561,525
링크제니시스 (219420)	5,150	20	.39	5,130	5,220	5,100	43,940	226,892,730
디와이디 (219550)	615	38	6.59	583	615	583	627,072	377,452,696
한국비티비 (219750)	1,541	-351	-18.55	1,842	1,842	1,536	658,439	1,051,199,184
퓨쳐켐 (220100)	17,230	-100	-.58	17,320	17,670	17,200	111,511	1,939,992,200
핸디소프트 (220180)	2,470	-70	-2.76	2,540	2,620	2,470	39,970	100,935,000
켐트로스 (220260)	4,320	-10	-.23	4,435	4,435	4,290	72,827	315,988,441
유투바이오 (221800)	3,180	-120	-3.64	3,260	3,270	3,120	326,869	1,043,859,509
하이즈항공 (221840)	1,687	2	.12	1,688	1,688	1,630	5,235	8,689,435
케이디켐 (221980)	11,400	100	.88	11,280	11,410	11,200	1,080	12,199,830
코스맥스엔비티 (222040)	4,380	245	5.93	4,195	4,395	4,140	57,996	250,290,196
씨아이에스 (222080)	6,940	-50	-.72	7,030	7,070	6,890	168,868	1,175,307,875
팬젠 (222110)	5,970	200	3.47	5,770	6,000	5,740	11,458	67,277,230
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	860	9	1.06	885	885	849	22,312	19,033,099
심텍 (222800)	16,850	500	3.06	16,700	17,500	16,650	360,152	6,193,852,560
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,445	55	1.62	3,415	3,480	3,400	24,433	83,987,476
드림씨아이에스 (223250)	3,000	80	2.74	2,915	3,020	2,910	59,613	178,320,097
딥마인드 (223310)	3,170	300	10.45	2,870	3,185	2,800	512,614	1,578,305,574
더코디 (224060)	3,350	40	1.21	3,310	3,350	3,150	4,283	13,933,955
에이텍모빌리티 (224110)	13,250	170	1.3	13,070	13,480	12,750	99,407	1,313,464,320
LK삼양 (225190)	2,600	-50	-1.89	2,560	2,785	2,560	5,263,513	13,997,684,763
제놀루션 (225220)	2,265	-65	-2.79	2,440	2,440	2,240	59,846	138,885,265
케이엠제약 (225430)	594	22	3.85	572	594	572	59,853	34,432,730
보광산업 (225530)	3,920	25	.64	3,865	3,950	3,840	43,352	169,039,750
넥슨게임즈 (225570)	12,650	130	1.04	12,630	12,780	12,600	97,246	1,233,863,485
패션플랫폼 (225590)	886	-4	-.45	890	890	881	50,882	45,172,301
신테카바이오 (226330)	7,450	-130	-1.72	7,670	7,830	7,450	165,306	1,252,943,635
본느 (226340)	980	7	.72	965	984	965	178,563	174,048,351
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,770	320	4.96	6,510	6,800	6,100	190,673	1,263,572,020
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,730	250	2.18	11,580	11,930	11,220	439,442	5,113,808,565
올릭스 (226950)	45,850	250	.55	45,900	46,750	44,400	213,834	9,762,335,100
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,001	-9	-.89	1,025	1,025	943	80,175	79,596,172
엔투텍 (227950)	381	0	0	381	384	378	83,162	31,638,664
동양파일 (228340)	1,809	-5	-.28	1,806	1,814	1,791	9,127	16,430,082
레이 (228670)	8,310	260	3.23	7,960	8,380	7,960	43,931	363,729,730
지노믹트리 (228760)	13,040	70	.54	13,160	13,490	12,930	114,842	1,507,968,540
레이언스 (228850)	6,690	30	.45	6,610	6,690	6,580	3,895	25,848,640
젠큐릭스 (229000)	1,640	8	.49	1,647	1,657	1,626	30,255	49,762,514
에치에프알 (230240)	19,380	2120	12.28	17,260	19,650	17,020	143,851	2,661,944,030
에코마케팅 (230360)	8,170	0	0	8,180	8,250	8,110	27,493	224,320,165
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,760	10	.1	9,850	10,300	9,680	595,202	5,903,723,855
라온테크 (232680)	8,150	80	.99	8,100	8,270	8,060	54,376	442,432,880
아이티센피엔에스 (232830)	2,080	-65	-3.03	2,145	2,185	2,070	27,517	58,255,015
폴라리스세원 (234100)	1,037	7	.68	1,021	1,070	1,021	117,623	122,575,670
에스트래픽 (234300)	4,030	160	4.13	3,840	4,100	3,840	181,339	724,346,113
헥토파이낸셜 (234340)	13,460	60	.45	13,590	13,590	13,460	6,048	81,638,730
녹십자웰빙 (234690)	9,000	290	3.33	8,730	9,200	8,730	159,364	1,429,857,205
자이글 (234920)	3,780	-45	-1.18	3,900	3,955	3,750	57,209	218,014,019
메드팩토 (235980)	3,425	25	.74	3,350	3,500	3,325	46,869	158,448,175
슈프리마 (236200)	35,650	2050	6.1	34,000	36,550	33,800	143,332	5,116,489,525
엔비티 (236810)	2,995	0	0	2,995	3,025	2,975	26,148	78,213,765
에스티팜 (237690)	73,900	2300	3.21	72,200	77,300	71,900	108,267	8,072,536,400
피앤씨테크 (237750)	4,165	180	4.52	4,000	4,165	4,000	21,172	86,981,800
플레이디 (237820)	5,280	-50	-.94	5,330	5,410	5,230	38,111	201,940,570
클리오 (237880)	15,740	140	.9	15,780	15,860	15,470	141,439	2,213,885,995
앤디포스 (238090)	2,105	5	.24	2,075	2,135	2,035	91,363	190,764,998
얼라인드 (238120)	3,150	5	.16	3,145	3,170	3,115	8,093	25,405,490
비피도 (238200)	3,390	15	.44	3,345	3,400	3,345	7,204	24,337,275
힘스 (238490)	3,400	-10	-.29	3,410	3,445	3,395	8,299	28,239,394
이스트에이드 (239340)	2,130	-35	-1.62	2,190	2,335	2,115	875,128	1,941,914,110
에이치엘사이언스 (239610)	12,250	110	.91	12,200	12,310	12,140	3,214	39,133,670
피엔에이치테크 (239890)	5,550	-100	-1.77	5,670	5,750	5,550	14,877	83,711,440
동방메디컬 (240550)	11,290	910	8.77	10,440	11,660	10,440	2,150,452	24,122,476,420
유진테크놀로지 (240600)	4,210	-25	-.59	4,235	4,325	4,180	18,724	79,042,507
원익IPS (240810)	22,150	-300	-1.34	22,600	22,700	22,100	141,910	3,166,861,775
DSC인베스트먼트 (241520)	6,300	0	0	6,250	6,480	6,250	722,773	4,613,922,040
유니테크노 (241690)	2,970	70	2.41	2,900	2,970	2,900	29,824	87,827,470
코스메카코리아 (241710)	42,200	1400	3.43	41,250	43,100	41,200	98,143	4,147,052,875
메카로 (241770)	12,710	380	3.08	12,370	12,790	12,170	39,044	492,645,055
티이엠씨씨엔에스 (241790)	5,890	100	1.73	5,770	5,940	5,770	24,400	143,469,520
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,970	340	3.2	10,520	11,040	10,490	174,450	1,884,944,895
나무기술 (242040)	1,805	-3	-.17	1,810	1,875	1,780	609,584	1,107,168,736
휴온스 (243070)	28,000	1250	4.67	26,750	28,200	26,750	33,520	929,334,150
신흥에스이씨 (243840)	3,965	-45	-1.12	4,010	4,030	3,930	72,925	289,542,513
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	2,400	-285	-10.61	2,745	2,760	2,320	2,428,296	5,968,974,956
TS인베스트먼트 (246690)	1,659	20	1.22	1,623	1,674	1,623	366,076	606,356,663
티앤알바이오팹 (246710)	5,220	230	4.61	5,100	5,460	4,970	311,149	1,634,359,670
아스타 (246720)	4,450	0	0	4,495	4,520	4,425	3,350	14,890,155
SCL사이언스 (246960)	8,080	140	1.76	7,850	8,140	7,850	1,622	12,837,030
에코프로비엠 (247540)	88,300	-5400	-5.76	94,900	94,900	87,900	497,104	44,551,375,300
나노씨엠에스 (247660)	5,620	20	.36	5,610	5,850	5,600	19,277	109,629,170
보라티알 (250000)	10,380	90	.87	10,320	10,380	10,190	22,925	235,480,445
모비스 (250060)	2,405	15	.63	2,390	2,425	2,390	55,270	132,805,365
예선테크 (250930)	508	32	6.72	476	544	476	410,102	208,256,591
바이오에프디엔씨 (251120)	15,300	500	3.38	14,810	15,380	14,810	38,741	588,272,340
와이엠티 (251370)	9,570	100	1.06	9,520	9,660	9,440	10,408	99,214,845
브이원텍 (251630)	4,225	55	1.32	4,140	4,300	4,140	14,696	62,276,705
펌텍코리아 (251970)	57,900	200	.35	57,700	58,100	56,800	55,042	3,151,377,700
세화피앤씨 (252500)	801	2	.25	799	808	798	38,751	31,124,729
샘씨엔에스 (252990)	4,700	-30	-.63	4,740	4,795	4,700	48,603	230,394,475
스튜디오드래곤 (253450)	43,550	400	.93	43,500	43,850	43,050	78,526	3,417,078,275
네오셈 (253590)	9,630	90	.94	9,650	9,800	9,610	159,182	1,542,244,080
수젠텍 (253840)	7,250	90	1.26	6,900	7,800	6,730	11,535,722	83,510,008,545
자비스 (254120)	1,626	20	1.25	1,606	1,650	1,606	67,723	109,509,957
미래반도체 (254490)	14,320	40	.28	14,410	14,700	14,320	71,390	1,034,330,585
SG (255220)	2,570	-5	-.19	2,730	2,735	2,565	1,662,764	4,373,985,304
야스 (255440)	6,920	180	2.67	6,750	6,970	6,750	12,042	82,524,410
한독크린텍 (256150)	6,040	-10	-.17	5,970	6,050	5,930	3,583	21,494,890
포인트엔지니어링 (256630)	1,172	-6	-.51	1,188	1,188	1,172	2,617	3,075,334
한국비엔씨 (256840)	4,175	-20	-.48	4,210	4,275	4,150	246,758	1,037,217,491
킵스파마 (256940)	16,630	1830	12.36	14,360	17,750	14,260	4,890,440	81,047,423,350
피엔티엠에스 (257370)	2,745	-40	-1.44	2,750	2,800	2,730	13,666	37,638,070
실리콘투 (257720)	41,200	4300	11.65	39,200	41,400	38,750	3,449,175	139,263,961,400
케일럼 (258610)	1,720	-30	-1.71	1,731	1,787	1,694	90,118	154,317,213
소프트캠프 (258790)	1,151	22	1.95	1,148	1,201	1,115	205,338	235,653,627
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,830	-210	-2.61	8,040	8,040	7,740	37,166	290,501,365
알리코제약 (260660)	4,060	-40	-.98	4,100	4,130	4,060	65,144	266,285,912
씨티케이 (260930)	4,385	45	1.04	4,385	4,445	4,300	54,157	235,452,135
에스앤디 (260970)	92,400	3800	4.29	90,100	93,400	89,500	89,609	8,240,622,900
덴티스 (261200)	6,840	70	1.03	6,790	6,870	6,770	87,882	599,657,030
차백신연구소 (261780)	3,075	-95	-3	3,200	3,200	3,060	78,870	245,183,334
에이프로 (262260)	5,960	-220	-3.56	6,190	6,310	5,950	118,936	727,689,895
아이퀘스트 (262840)	2,285	-30	-1.3	2,300	2,435	2,250	305,474	712,754,385
디케이앤디 (263020)	2,890	5	.17	2,875	2,925	2,845	159,095	457,904,450
유틸렉스 (263050)	1,209	-10	-.82	1,219	1,246	1,197	112,148	136,013,232
덕우전자 (263600)	4,540	60	1.34	4,460	4,560	4,460	15,191	68,826,735
디알젬 (263690)	5,250	-60	-1.13	5,300	5,420	5,230	18,038	94,963,815
케어랩스 (263700)	3,095	-25	-.8	3,095	3,165	3,020	66,558	204,589,380
디앤씨미디어 (263720)	15,920	10	.06	15,910	16,110	15,810	18,759	298,795,615
펄어비스 (263750)	36,250	-600	-1.63	36,950	37,500	36,000	154,037	5,627,887,625
유에스티 (263770)	2,020	0	0	2,035	2,035	1,990	11,346	22,819,838
데이타솔루션 (263800)	4,730	20	.42	4,710	4,855	4,710	137,061	656,357,985
상신전자 (263810)	2,995	10	.34	2,980	3,010	2,970	21,425	63,986,965
지니언스 (263860)	18,270	0	0	18,350	18,920	18,010	47,786	876,964,765
휴엠앤씨 (263920)	953	-17	-1.75	970	975	947	27,998	26,754,196
유비쿼스 (264450)	7,350	20	.27	7,330	7,440	7,320	13,641	100,562,715
씨앤지하이테크 (264660)	12,840	120	.94	12,750	13,080	12,650	52,916	678,471,530
이랜시스 (264850)	4,905	35	.72	4,970	5,040	4,855	198,064	975,882,383
AP시스템 (265520)	16,170	-90	-.55	16,370	16,530	16,100	60,646	987,687,360
영화테크 (265560)	7,740	120	1.57	7,610	7,740	7,610	20,750	158,990,305
엔에프씨 (265740)	7,450	950	14.62	6,680	8,200	6,510	935,574	7,094,098,700
나인테크 (267320)	3,050	-195	-6.01	3,260	3,280	3,050	1,718,839	5,372,899,628
배럴 (267790)	4,370	15	.34	4,315	4,370	4,305	12,011	51,935,353
매일유업 (267980)	36,400	350	.97	37,350	37,350	36,300	7,442	271,856,850
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,178	15	1.29	1,142	1,197	1,112	647,291	761,048,498
에브리봇 (270660)	17,740	-20	-.11	19,170	19,950	17,710	1,103,144	20,464,898,695
뉴트리 (270870)	5,180	-90	-1.71	5,330	5,510	5,180	12,160	65,403,840
팸텍 (271830)	1,684	62	3.82	1,602	1,700	1,602	111,238	185,392,071
케이엔제이 (272110)	17,720	-300	-1.66	18,430	18,480	17,710	35,154	638,242,855
이녹스첨단소재 (272290)	22,900	350	1.55	22,850	23,150	22,800	48,442	1,112,240,675
와이즈버즈 (273060)	1,013	-7	-.69	1,020	1,027	1,001	392,846	398,059,435
와이엠텍 (273640)	10,350	0	0	10,310	10,450	10,150	20,731	214,795,470
켄코아에어로스페이스 (274090)	12,490	-550	-4.22	12,990	12,990	12,270	265,985	3,319,413,695
이노시뮬레이션 (274400)	4,635	55	1.2	4,670	4,670	4,535	41,720	206,324,690
에스에스알 (275630)	3,150	85	2.77	3,165	3,165	3,040	3,508	10,871,455
스코넥 (276040)	4,550	35	.78	4,505	4,680	4,435	159,139	723,995,605
한울앤제주 (276730)	2,260	115	5.36	2,170	2,275	2,165	82,075	183,959,519
린드먼아시아 (277070)	4,905	115	2.4	4,790	4,930	4,780	19,912	97,182,890
인산가 (277410)	1,236	-2	-.16	1,245	1,248	1,225	42,279	52,090,604
레인보우로보틱스 (277810)	271,000	-500	-.18	275,500	278,000	268,000	99,094	26,980,171,500
티에스아이 (277880)	5,140	-120	-2.28	5,320	5,320	5,090	70,921	365,340,570
천보 (278280)	33,300	-1500	-4.31	35,500	35,500	33,300	21,345	721,284,825
HLB바이오스텝 (278650)	1,551	-16	-1.02	1,567	1,605	1,551	131,602	206,717,690
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	11,970	-190	-1.56	12,270	12,340	11,810	193,489	2,319,575,990
금양그린파워 (282720)	11,360	370	3.37	10,790	11,430	10,550	379,768	4,194,053,150
코윈테크 (282880)	11,980	-170	-1.4	12,160	12,290	11,900	20,005	240,041,875
카이노스메드 (284620)	1,201	9	.76	1,229	1,229	1,177	26,333	31,403,507
노바텍 (285490)	17,090	190	1.12	16,810	17,350	16,810	61,540	1,053,935,885
진영 (285800)	2,220	-50	-2.2	2,270	2,325	2,195	69,467	155,274,990
나노실리칸첨단소재 (286750)	2,545	-55	-2.12	2,600	2,640	2,500	123,417	318,601,975
브릿지바이오테라퓨틱스 (288330)	770	53	7.39	723	784	717	4,197,425	3,176,558,253
에스퓨얼셀 (288620)	11,080	270	2.5	10,810	11,280	10,810	43,034	475,303,275
모아데이타 (288980)	1,210	22	1.85	1,190	1,210	1,180	104,643	125,589,840
아이스크림에듀 (289010)	2,110	70	3.43	2,045	2,120	2,015	466,779	963,847,077
SV인베스트먼트 (289080)	1,524	36	2.42	1,484	1,545	1,484	135,780	206,375,214
자이언트스텝 (289220)	6,790	60	.89	6,800	6,890	6,500	51,941	351,565,745
웨이비스 (289930)	9,060	90	1	9,170	9,450	8,980	302,322	2,777,536,095
트윔 (290090)	7,530	0	0	7,470	7,610	7,370	3,080	23,167,660
DH오토리드 (290120)	2,615	-35	-1.32	2,650	2,660	2,600	13,440	35,503,153
휴네시온 (290270)	3,505	-15	-.43	3,530	3,555	3,495	14,265	50,082,111
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,880	2	.11	1,862	1,892	1,858	3,627	6,811,831
디케이티 (290550)	6,670	20	.3	6,690	6,750	6,650	27,926	186,600,910
신시웨이 (290560)	6,650	-60	-.89	6,680	6,850	6,600	18,289	122,450,560
엘앤씨바이오 (290650)	24,850	2450	10.94	22,500	25,850	22,400	627,041	15,530,928,025
네오펙트 (290660)	862	0	0	876	876	841	13,738	11,721,057
대보마그네틱 (290670)	15,680	-430	-2.67	16,110	16,250	15,470	160,616	2,529,825,710
소룩스 (290690)	3,685	25	.68	3,725	3,725	3,625	196,031	718,462,891
푸드나무 (290720)	2,000	-25	-1.23	2,025	2,025	1,981	16,322	32,533,738
액트로 (290740)	5,210	-110	-2.07	5,320	5,330	5,210	3,136	16,517,635
엔피 (291230)	1,695	-4	-.24	1,699	1,716	1,690	41,361	70,184,164
압타머사이언스 (291650)	1,406	324	29.94	1,140	1,406	1,136	6,530,699	8,887,810,406
핀텔 (291810)	2,055	5	.24	2,050	2,120	2,050	10,819	22,423,920
카카오게임즈 (293490)	13,730	-130	-.94	13,990	14,000	13,660	90,276	1,242,187,920
나우IB (293580)	1,393	18	1.31	1,359	1,422	1,359	1,447,453	2,010,691,760
압타바이오 (293780)	7,230	230	3.29	6,970	7,340	6,970	52,872	381,906,500
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,145	415	11.13	3,790	4,285	3,735	484,860	1,986,123,174
쿠콘 (294570)	21,250	1100	5.46	20,550	21,400	20,150	71,007	1,493,352,250
서남 (294630)	2,730	50	1.87	2,675	2,770	2,675	80,994	221,074,559
에이치브이엠 (295310)	24,950	200	.81	24,950	25,600	24,650	81,065	2,024,164,950
이노룰스 (296640)	6,990	-110	-1.55	7,100	7,100	6,920	12,921	90,278,315
씨에스베어링 (297090)	8,690	2000	29.9	6,680	8,690	6,520	4,418,561	36,035,162,015
알로이스 (297570)	957	25	2.68	918	967	909	404,894	382,153,593
HB솔루션 (297890)	2,380	50	2.15	2,350	2,395	2,350	96,355	228,742,625
에스씨엠생명과학 (298060)	876	-11	-1.24	935	935	876	70,882	62,576,289
에이비엘바이오 (298380)	66,100	3200	5.09	64,100	68,300	63,100	1,283,616	85,429,862,200
더네이쳐홀딩스 (298540)	10,370	0	0	10,350	10,410	10,185	23,230	239,040,140
슈어소프트테크 (298830)	5,240	150	2.95	5,220	5,380	5,210	361,629	1,911,091,075
하나기술 (299030)	18,780	-440	-2.29	19,220	19,390	18,770	21,842	414,012,035
더블유에스아이 (299170)	2,015	-30	-1.47	2,045	2,080	2,015	173,792	354,028,022
셀리드 (299660)	4,000	-100	-2.44	3,935	4,500	3,745	3,777,880	15,343,932,771
위지윅스튜디오 (299900)	1,246	-10	-.8	1,261	1,279	1,201	574,266	709,614,921
플리토 (300080)	20,500	-100	-.49	20,600	21,150	20,350	16,493	340,128,825
라온피플 (300120)	4,725	325	7.39	4,250	4,790	4,250	437,599	2,035,455,333
바이브컴퍼니 (301300)	4,770	85	1.81	4,640	4,790	4,640	21,811	103,086,165
이노메트리 (302430)	7,840	50	.64	7,800	8,030	7,690	26,969	209,600,890
리메드 (302550)	3,600	120	3.45	3,500	3,710	3,500	148,992	540,075,250
지니틱스 (303030)	1,091	-3	-.27	1,094	1,108	1,079	55,824	60,870,053
프로티아 (303360)	3,275	-60	-1.8	3,335	3,335	3,260	21,767	71,594,113
이노뎁 (303530)	6,790	140	2.11	6,650	6,880	6,650	11,870	80,780,600
동국생명과학 (303810)	9,180	170	1.89	9,020	9,200	9,010	49,842	454,069,540
솔트룩스 (304100)	31,200	100	.32	31,650	32,000	31,050	121,540	3,814,009,475
에스바이오메딕스 (304360)	20,450	150	.74	20,350	21,050	20,250	73,310	1,512,320,475
피플바이오 (304840)	2,525	-55	-2.13	2,520	2,620	2,515	184,059	467,386,515
마이크로디지탈 (305090)	8,820	-130	-1.45	8,960	9,120	8,700	48,204	428,407,860
에스제이그룹 (306040)	4,115	-145	-3.4	4,260	4,300	4,105	12,350	51,483,885
네온테크 (306620)	2,250	15	.67	2,235	2,270	2,220	105,115	235,931,605
아이엘 (307180)	2,855	10	.35	2,860	2,950	2,840	69,748	201,403,875
원바이오젠 (307280)	1,155	0	0	0	0	0	0	0
국전약품 (307750)	3,040	-15	-.49	3,055	3,105	3,035	17,759	54,199,850
비투엔 (307870)	1,083	3	.28	1,078	1,134	1,078	341,595	374,330,734
컴퍼니케이 (307930)	5,780	-30	-.52	5,740	5,980	5,680	205,765	1,191,537,330
바이젠셀 (308080)	2,820	0	0	2,820	2,890	2,760	39,943	112,351,086
형지글로벌 (308100)	5,300	280	5.58	5,000	5,940	4,860	7,583,307	41,968,284,891
셀비온 (308430)	18,410	1320	7.72	17,420	18,530	17,200	207,482	3,734,703,750
오하임앤컴퍼니 (309930)	2,460	-65	-2.57	2,485	2,520	2,345	145,392	350,340,698
LB인베스트먼트 (309960)	4,500	20	.45	4,430	4,590	4,430	54,052	244,306,714
애니플러스 (310200)	3,570	85	2.44	3,485	3,625	3,485	221,985	794,177,730
보로노이 (310210)	101,600	-4500	-4.24	107,000	107,450	101,600	78,628	8,145,333,750
디와이씨 (310870)	1,575	-35	-2.17	1,610	1,643	1,541	76,927	120,327,408
지오엘리먼트 (311320)	6,680	-50	-.74	6,730	6,830	6,670	9,818	65,912,750
네오크레마 (311390)	6,440	-260	-3.88	6,700	6,810	6,440	43,287	283,338,320
CJ 바이오사이언스 (311690)	9,790	30	.31	9,760	9,890	9,700	10,762	104,924,400
에이에프더블류 (312610)	1,212	-3	-.25	1,215	1,221	1,201	8,887	10,769,663
캐리 (313760)	5,170	160	3.19	5,010	5,240	4,910	26,035	131,283,380
지놈앤컴퍼니 (314130)	2,630	120	4.78	2,540	2,655	2,505	91,839	238,515,640
알피바이오 (314140)	5,680	-50	-.87	5,660	5,850	5,660	18,744	107,699,990
바이오다인 (314930)	16,790	1080	6.87	15,710	17,000	15,590	228,984	3,736,685,070
딥노이드 (315640)	6,610	80	1.23	6,590	6,690	6,570	75,326	499,189,450
라닉스 (317120)	2,320	-20	-.85	2,345	2,350	2,305	9,448	21,905,520
TS트릴리온 (317240)	254	-3	-1.17	257	260	248	563,058	142,656,239
덕산테코피아 (317330)	18,100	-1360	-6.99	19,530	19,700	18,040	149,856	2,784,062,845
캐리소프트 (317530)	4,985	65	1.32	4,995	5,090	4,930	10,647	53,026,975
퀀타매트릭스 (317690)	3,480	-40	-1.14	3,530	3,600	3,435	56,133	197,930,957
엑스페릭스 (317770)	4,135	10	.24	4,165	4,325	4,105	1,441,999	6,039,385,421
에스피시스템스 (317830)	7,930	0	0	7,930	8,080	7,740	67,686	533,354,425
대모 (317850)	8,180	190	2.38	8,100	8,340	8,090	43,218	353,749,345
엔바이오니아 (317870)	16,630	110	.67	16,520	16,780	16,270	11,042	181,168,170
KBG (318000)	4,600	-30	-.65	4,625	4,630	4,570	6,916	31,732,900
팜스빌 (318010)	3,650	-55	-1.48	3,705	3,720	3,630	13,649	50,147,065
포인트모바일 (318020)	3,690	-70	-1.86	3,745	3,745	3,535	187,384	675,403,711
셀바이오휴먼텍 (318160)	5,780	90	1.58	5,920	5,960	5,640	34,344	200,414,380
비비씨 (318410)	8,780	0	0	8,780	8,800	8,530	28,957	250,195,115
현대무벡스 (319400)	3,975	5	.13	4,040	4,085	3,970	215,032	866,410,660
피에스케이 (319660)	18,410	0	0	18,660	19,070	18,330	147,780	2,756,539,185
한울반도체 (320000)	2,810	-80	-2.77	2,845	2,920	2,800	121,308	342,732,089
프로이천 (321260)	2,225	-55	-2.41	2,260	2,270	2,200	127,784	285,641,869
센서뷰 (321370)	1,152	10	.88	1,143	1,165	1,143	98,890	113,761,876
티움바이오 (321550)	5,930	200	3.49	5,700	5,960	5,640	75,325	436,610,580
아티스트컴퍼니 (321820)	13,400	60	.45	13,390	13,550	13,130	54,653	726,050,245
LS티라유텍 (322180)	5,430	30	.56	5,410	5,560	5,200	46,656	252,660,215
오로스테크놀로지 (322310)	22,500	450	2.04	22,250	23,050	22,250	44,846	1,022,711,700
제이엘케이 (322510)	6,640	90	1.37	6,590	7,200	6,590	223,184	1,511,567,905
코퍼스코리아 (322780)	1,049	-5	-.47	1,048	1,075	1,030	39,875	42,011,889
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	21,750	-250	-1.14	21,850	23,200	20,900	304,136	6,840,729,425
다원넥스뷰 (323350)	7,040	290	4.3	6,690	7,140	6,690	141,966	991,041,365
박셀바이오 (323990)	9,320	-250	-2.61	9,610	9,700	9,320	122,758	1,163,058,595
RF머트리얼즈 (327260)	5,370	10	.19	5,370	5,420	5,300	12,559	66,873,070
루닛 (328130)	47,950	800	1.7	48,100	48,800	47,500	189,764	9,150,614,775
솔트웨어 (328380)	1,070	-26	-2.37	1,100	1,115	1,066	322,739	349,236,406
위더스제약 (330350)	6,380	60	.95	6,320	6,440	6,320	9,911	63,066,030
스톤브릿지벤처스 (330730)	4,165	15	.36	4,135	4,195	4,135	40,104	166,865,964
네패스아크 (330860)	10,180	-230	-2.21	10,420	10,570	10,150	22,309	229,655,190
포커스에이아이 (331380)	1,725	-1	-.06	1,709	1,749	1,709	19,241	33,286,931
밸로프 (331520)	653	22	3.49	631	676	623	1,960,833	1,280,268,918
셀레믹스 (331920)	3,010	-60	-1.95	2,995	3,050	2,980	44,370	133,655,888
누보 (332290)	1,121	4	.36	1,119	1,145	1,103	69,319	77,943,508
아이디피 (332370)	4,580	100	2.23	4,450	4,590	4,450	4,167	18,832,540
PS일렉트로닉스 (332570)	2,680	-120	-4.29	2,800	2,810	2,630	645,993	1,736,930,550
모코엠시스 (333050)	1,419	10	.71	1,400	1,429	1,398	105,240	148,528,827
일승 (333430)	4,585	35	.77	4,550	4,650	4,545	121,530	560,415,122
엔시스 (333620)	6,900	-340	-4.7	7,240	7,280	6,780	100,380	698,745,385
프레스티지바이오로직스 (334970)	3,855	-55	-1.41	3,935	3,955	3,830	121,800	474,127,755
프리시젼바이오 (335810)	2,655	70	2.71	2,580	2,655	2,580	42,158	110,693,750
윙스풋 (335870)	2,275	-125	-5.21	2,275	2,425	2,250	398,153	925,793,842
비올 (335890)	9,670	250	2.65	9,470	9,750	9,390	609,655	5,835,034,890
웨이버스 (336060)	1,249	-7	-.56	1,263	1,285	1,243	192,623	250,687,260
원텍 (336570)	9,460	320	3.5	9,220	9,550	9,160	1,087,902	10,244,349,845
탑런토탈솔루션 (336680)	10,420	40	.39	10,350	10,530	10,090	116,749	1,205,047,005
젝시믹스 (337930)	5,680	10	.18	5,670	5,760	5,650	120,559	686,552,510
뷰노 (338220)	18,540	650	3.63	18,150	18,760	18,140	67,593	1,246,719,115
와이바이오로직스 (338840)	9,330	1700	22.28	7,620	9,550	7,600	1,003,316	8,993,091,935
아이비김영 (339950)	2,180	0	0	2,175	2,210	2,150	335,347	732,029,669
다보링크 (340360)	1,602	-137	-7.88	1,741	1,779	1,602	662,149	1,097,230,294
세림B&G (340440)	1,358	10	.74	1,365	1,409	1,351	97,926	135,061,326
티앤엘 (340570)	66,500	1100	1.68	66,700	67,100	65,700	58,801	3,904,925,200
시선AI (340810)	4,070	80	2.01	4,010	4,085	3,955	58,768	235,993,215
유일에너테크 (340930)	1,575	5	.32	1,555	1,616	1,512	126,333	196,179,145
이노진 (344860)	2,080	-105	-4.81	2,185	2,305	2,080	287,290	614,861,668
센코 (347000)	2,620	-30	-1.13	2,625	2,745	2,575	3,025,841	8,033,473,811
스피어 (347700)	10,400	90	.87	10,330	10,840	10,100	250,293	2,604,367,695
피엔케이피부임상연구센타 (347740)	2,940	340	13.08	2,585	3,240	2,575	7,395,173	22,278,608,624
핌스 (347770)	1,658	21	1.28	1,628	1,679	1,612	51,323	84,707,514
디앤디파마텍 (347850)	91,700	1400	1.55	92,000	94,700	90,300	328,662	30,328,089,350
알체라 (347860)	1,813	19	1.06	1,765	1,838	1,765	284,844	513,040,457
엠투아이 (347890)	6,090	90	1.5	6,000	6,240	5,980	35,399	215,997,105
모비릭스 (348030)	4,645	0	0	4,645	4,795	4,595	11,374	53,525,965
큐라티스 (348080)	1,423	-47	-3.2	1,470	1,512	1,350	1,382,799	1,989,217,192
고바이오랩 (348150)	4,730	25	.53	4,650	4,730	4,650	22,303	104,629,519
넥스틴 (348210)	53,700	-400	-.74	54,800	56,000	53,600	39,368	2,150,715,000
뉴로메카 (348340)	25,400	50	.2	25,750	25,800	25,100	31,430	798,163,125
위드텍 (348350)	7,430	10	.13	7,420	7,605	7,380	15,748	116,956,210
엔켐 (348370)	58,600	-4100	-6.54	64,100	64,700	58,200	255,827	15,346,484,900
넥사다이내믹스 (351320)	2,385	-10	-.42	2,395	2,410	2,310	79,348	187,746,615
이삭엔지니어링 (351330)	8,260	630	8.26	7,800	8,920	7,690	1,592,286	13,584,584,935
차이커뮤니케이션 (351870)	8,200	0	0	8,220	8,400	8,010	58,697	481,889,265
스톰테크 (352090)	4,065	65	1.63	4,050	4,125	3,990	213,336	868,007,160
씨앤씨인터내셔널 (352480)	40,350	5100	14.47	35,500	41,300	35,500	255,527	9,995,223,275
씨앤투스 (352700)	2,540	-45	-1.74	2,555	2,610	2,540	25,005	64,380,840
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,510	45	1.01	4,465	4,510	4,450	4,521	20,241,455
인바이오 (352940)	2,655	0	0	2,610	2,660	2,565	17,911	46,850,170
휴럼 (353190)	728	24	3.41	704	729	700	113,209	80,275,587
오토앤 (353590)	3,775	-40	-1.05	3,850	3,850	3,770	18,139	68,814,500
이지바이오 (353810)	5,510	-130	-2.3	5,700	5,700	5,510	214,795	1,201,102,800
엔젠바이오 (354200)	1,942	-23	-1.17	1,955	1,995	1,869	331,886	651,767,925
알멕 (354320)	24,700	0	0	24,950	25,350	24,500	14,239	356,046,500
코스텍시스 (355150)	6,760	80	1.2	6,640	7,030	6,640	48,994	337,956,620
크라우드웍스 (355390)	11,920	220	1.88	11,830	12,250	11,590	328,372	3,885,088,870
에이텀 (355690)	6,240	40	.65	6,240	6,340	6,200	5,274	33,027,840
엑스게이트 (356680)	8,620	330	3.98	8,730	8,790	8,570	1,042,778	9,064,373,820
티엘비 (356860)	17,510	200	1.16	17,820	17,900	17,490	103,762	1,831,493,930
싸이버원 (356890)	3,585	95	2.72	3,490	3,620	3,490	121,424	432,778,096
에이치피오 (357230)	2,445	-45	-1.81	2,475	2,500	2,440	57,182	140,680,605
석경에이티 (357550)	50,000	0	0	50,000	50,500	49,250	6,529	324,823,150
아모센스 (357580)	5,580	20	.36	5,560	5,700	5,560	8,577	47,945,690
솔브레인 (357780)	166,200	-3500	-2.06	172,700	172,700	164,900	31,775	5,305,697,950
SKAI (357880)	2,335	-115	-4.69	2,400	2,520	2,335	805,423	1,933,603,251
지아이이노베이션 (358570)	17,040	-460	-2.63	17,960	18,130	16,200	699,772	12,147,992,365
씨엔알리서치 (359090)	1,027	2	.2	1,026	1,043	1,020	113,542	117,021,834
탑머티리얼 (360070)	24,800	-250	-1	25,050	25,250	24,400	18,349	452,965,700
코셈 (360350)	8,700	340	4.07	8,350	8,780	8,350	38,439	332,312,950
제노코 (361390)	16,840	-30	-.18	16,770	17,000	16,690	21,086	355,675,535
알비더블유 (361570)	2,520	0	0	2,495	2,550	2,485	75,440	188,545,037
삼영에스앤씨 (361670)	4,300	-105	-2.38	4,360	4,405	4,275	7,769	33,540,220
청담글로벌 (362320)	5,600	-250	-4.27	6,140	6,340	5,560	546,194	3,258,260,505
드림인사이트 (362990)	2,095	-30	-1.41	2,110	2,150	2,080	74,658	156,772,505
진시스템 (363250)	9,860	-50	-.5	10,090	10,090	9,760	45,097	447,787,755
모비데이즈 (363260)	1,706	4	.24	1,668	1,725	1,668	181,258	308,098,058
에이아이코리아 (364950)	13,220	180	1.38	13,520	13,520	12,950	555,787	7,323,798,485
큐라클 (365270)	4,470	115	2.64	4,410	4,590	4,385	137,286	615,464,172
에스와이스틸텍 (365330)	6,230	50	.81	6,730	6,830	6,170	4,293,508	27,984,110,220
성일하이텍 (365340)	32,000	-950	-2.88	32,900	33,500	31,500	34,875	1,119,901,575
하이딥 (365590)	646	-2	-.31	648	672	642	45,949	29,925,346
브이씨 (365900)	3,400	-55	-1.59	3,485	3,520	3,400	2,742	9,469,075
공구우먼 (366030)	4,085	-15	-.37	4,030	4,125	4,030	36,791	150,431,015
플래티어 (367000)	4,300	90	2.14	4,180	4,365	4,180	3,534	15,053,482
아이씨에이치 (368600)	2,805	15	.54	2,770	2,965	2,770	97,174	274,994,800
파이버프로 (368770)	6,900	190	2.83	6,760	6,970	6,760	174,291	1,198,029,545
오에스피 (368970)	2,850	0	0	2,850	2,940	2,785	155,738	446,835,012
블리츠웨이엔터테인먼트 (369370)	1,457	0	0	1,450	1,552	1,430	15,195	21,928,436
퓨런티어 (370090)	17,460	210	1.22	17,420	17,870	17,260	99,932	1,752,575,400
풍원정밀 (371950)	11,070	-150	-1.34	11,800	11,800	11,050	17,434	194,362,210
윤성에프앤씨 (372170)	27,600	-1500	-5.15	29,550	29,550	27,550	38,400	1,077,225,925
큐로셀 (372320)	29,450	650	2.26	29,000	29,550	28,750	37,020	1,079,872,350
아이티아이즈 (372800)	6,750	250	3.85	6,500	6,960	6,380	46,251	305,415,100
엑셀세라퓨틱스 (373110)	3,445	-195	-5.36	3,640	3,660	3,395	95,373	335,231,725
데이원컴퍼니 (373160)	6,320	40	.64	6,220	6,540	6,220	82,505	521,030,775
엠아이큐브솔루션 (373170)	8,340	40	.48	8,450	8,550	8,160	12,212	101,650,940
엑스플러스 (373200)	730	-6	-.82	747	756	726	258,273	189,475,123
피코그램 (376180)	2,310	10	.43	2,300	2,355	2,295	28,714	66,708,916
에이치이엠파마 (376270)	22,150	550	2.55	21,600	22,400	21,600	45,683	1,010,163,625
씨유테크 (376290)	3,220	-5	-.16	3,225	3,225	3,200	10,397	33,404,220
디어유 (376300)	50,600	1700	3.48	49,500	52,000	48,950	461,110	23,450,786,575
로킷헬스케어 (376900)	18,920	-1010	-5.07	20,200	20,750	18,350	6,964,409	135,136,862,755
노을 (376930)	2,195	25	1.15	2,200	2,205	2,160	217,757	475,764,931
원티드랩 (376980)	5,530	70	1.28	5,510	5,600	5,270	344,588	1,875,396,220
비트맥스 (377030)	2,385	160	7.19	2,235	2,395	2,200	929,036	2,153,686,632
프롬바이오 (377220)	2,995	130	4.54	2,865	3,365	2,805	20,124,317	62,683,076,151
이지트로닉스 (377330)	4,840	-55	-1.12	4,895	5,100	4,825	8,965	43,661,030
리파인 (377450)	11,440	320	2.88	11,130	11,530	11,090	30,510	342,891,210
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,000	-50	-.23	22,100	22,950	21,750	371,569	8,258,886,775
필에너지 (378340)	13,230	-240	-1.78	13,540	13,630	13,170	58,779	780,147,700
샤페론 (378800)	2,860	125	4.57	2,760	3,195	2,735	3,282,422	9,855,607,477
옵티코어 (380540)	1,915	27	1.43	1,955	1,962	1,811	602,387	1,133,950,889
제닉스 (381620)	7,430	20	.27	7,400	7,590	7,400	43,397	324,850,690
온코크로스 (382150)	12,440	140	1.14	12,310	12,800	12,310	270,861	3,398,674,815
지아이텍 (382480)	2,255	-10	-.44	2,270	2,295	2,250	133,058	302,262,103
지앤비에스 에코 (382800)	4,265	95	2.28	4,130	4,315	4,130	107,076	452,094,660
원준 (382840)	8,890	-70	-.78	8,970	9,090	8,800	36,221	323,060,840
범한퓨얼셀 (382900)	16,680	20	.12	16,610	16,910	16,550	45,698	764,013,840
에코프로에이치엔 (383310)	24,150	-1400	-5.48	25,750	26,000	24,150	95,416	2,345,886,425
디티앤씨알오 (383930)	4,260	-105	-2.41	4,440	4,520	4,200	171,673	737,191,655
코어라인소프트 (384470)	6,900	840	13.86	6,150	7,660	6,140	5,680,844	39,730,824,900
파인메딕스 (387570)	7,110	50	.71	7,060	7,200	6,980	51,255	362,796,065
지투파워 (388050)	8,180	40	.49	8,140	8,500	8,140	455,708	3,778,137,900
유일로보틱스 (388720)	73,100	-700	-.95	74,900	75,200	72,600	70,366	5,176,414,450
라이콤 (388790)	2,470	-15	-.6	2,490	2,565	2,450	65,339	162,232,938
파로스아이바이오 (388870)	7,070	10	.14	7,100	7,160	6,950	79,477	561,467,810
자람테크놀로지 (389020)	34,800	-850	-2.38	35,700	36,300	34,800	15,515	549,523,925
지니너스 (389030)	1,833	93	5.34	1,740	1,899	1,739	663,410	1,218,317,128
포바이포 (389140)	20,100	-350	-1.71	20,400	22,200	18,660	3,860,331	77,761,984,780
대명에너지 (389260)	23,350	-1550	-6.22	23,700	24,000	22,150	737,889	17,086,011,975
인벤티지랩 (389470)	43,700	250	.58	42,850	44,950	41,300	818,636	35,145,553,450
에스비비테크 (389500)	21,550	300	1.41	21,600	21,900	21,100	27,958	598,515,825
넥스트바이오메디컬 (389650)	39,300	-1450	-3.56	40,900	42,150	39,300	55,369	2,231,732,675
유디엠텍 (389680)	642	-38	-5.59	682	689	641	999,231	655,634,067
코닉오토메이션 (391710)	1,644	10	.61	1,640	1,660	1,638	41,491	68,220,975
토마토시스템 (393210)	7,010	0	0	7,030	7,360	6,900	392,203	2,778,726,875
더블유씨피 (393890)	7,710	-520	-6.32	8,180	8,180	7,700	519,493	4,084,278,465
대진첨단소재 (393970)	10,570	-220	-2.04	10,800	10,850	10,360	342,728	3,622,937,040
오픈엣지테크놀로지 (394280)	12,190	-110	-.89	12,600	12,600	12,190	43,192	532,200,355
쓰리빌리언 (394800)	6,690	-90	-1.33	6,790	6,880	6,680	453,637	3,058,897,445
넥스트칩 (396270)	6,780	290	4.47	6,600	7,520	6,440	587,872	4,084,557,460
세아메카닉스 (396300)	2,435	-95	-3.75	2,515	2,570	2,385	694,980	1,709,643,776
워트 (396470)	8,240	-50	-.6	8,370	8,420	8,220	94,789	787,014,565
에이프릴바이오 (397030)	17,000	320	1.92	16,900	17,100	16,830	107,112	1,816,636,475
에스지헬스케어 (398120)	3,365	-90	-2.6	3,460	3,570	3,365	174,565	597,040,402
가온칩스 (399720)	40,050	-650	-1.6	40,900	41,200	40,000	37,580	1,523,482,300
코난테크놀로지 (402030)	25,300	-300	-1.17	25,750	26,200	25,150	37,823	963,592,900
그린리소스 (402490)	13,270	130	.99	13,150	13,390	13,150	13,469	178,931,440
우듬지팜 (403490)	1,790	-32	-1.76	1,822	1,870	1,786	2,097,964	3,815,709,580
HPSP (403870)	22,250	100	.45	22,500	22,650	22,250	211,675	4,740,843,000
플라즈맵 (405000)	10,690	-250	-2.29	11,030	12,140	10,600	70,998	806,053,730
큐알티 (405100)	13,000	250	1.96	12,750	13,050	12,750	46,980	609,010,915
나라셀라 (405920)	2,460	-5	-.2	2,505	2,505	2,460	5,386	13,304,280
뷰티스킨 (406820)	12,850	410	3.3	12,450	13,000	12,450	4,029	51,148,340
꿈비 (407400)	9,060	-100	-1.09	9,160	9,360	9,060	482,119	4,422,856,150
스튜디오미르 (408900)	3,325	-65	-1.92	3,380	3,440	3,325	291,682	985,912,356
메쎄이상 (408920)	2,230	20	.9	2,215	2,235	2,150	52,510	114,872,555
샌즈랩 (411080)	8,800	290	3.41	8,670	9,180	8,640	1,574,116	14,139,026,440
레이저쎌 (412350)	2,970	20	.68	2,995	3,030	2,950	15,400	45,832,520
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,660	-280	-3.53	7,900	8,040	7,660	116,451	905,279,905
씨피시스템 (413630)	1,253	-43	-3.32	1,296	1,314	1,215	324,174	404,923,396
비아이매트릭스 (413640)	12,700	50	.4	12,490	12,900	12,400	50,817	641,132,360
스튜디오삼익 (415380)	8,190	-40	-.49	8,150	8,230	8,060	3,851	31,356,120
신성에스티 (416180)	35,650	2150	6.42	34,650	36,500	33,650	115,784	4,082,026,375
나노팀 (417010)	6,080	-170	-2.72	6,350	6,350	6,060	31,616	192,760,700
핑거스토리 (417180)	2,570	-25	-.96	2,600	2,640	2,545	191,325	491,715,999
LS머트리얼즈 (417200)	10,510	-120	-1.13	10,890	10,890	10,500	123,457	1,306,377,110
제이아이테크 (417500)	3,285	-15	-.45	3,305	3,375	3,205	42,340	138,734,475
트루엔 (417790)	9,200	110	1.21	9,080	9,270	9,080	28,828	264,555,425
저스템 (417840)	9,480	500	5.57	9,030	10,180	8,650	644,704	6,257,691,555
오브젠 (417860)	10,270	90	.88	10,180	10,410	10,070	6,810	70,066,275
모델솔루션 (417970)	10,820	-10	-.09	10,700	11,190	10,700	10,758	116,685,405
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,745	115	4.37	2,620	2,750	2,620	59,430	160,935,215
KT밀리의서재 (418470)	14,750	370	2.57	14,390	14,850	14,350	98,465	1,448,177,565
제이오 (418550)	8,620	-210	-2.38	9,010	9,010	8,550	79,038	686,076,250
이에이트 (418620)	3,005	-40	-1.31	3,030	3,135	2,965	47,763	144,343,030
삼기에너지솔루션즈 (419050)	1,698	-7	-.41	1,706	1,725	1,687	157,211	267,239,428
엔젯 (419080)	7,040	-40	-.56	7,310	7,310	6,960	19,848	140,139,785
산돌 (419120)	7,800	50	.65	7,760	7,840	7,660	41,850	324,739,830
SAMG엔터 (419530)	67,000	-1000	-1.47	67,500	69,200	63,000	206,906	13,831,290,400
비스토스 (419540)	1,624	10	.62	1,625	1,665	1,611	77,812	126,482,307
제이투케이바이오 (420570)	10,110	610	6.42	9,520	11,500	9,520	592,676	6,267,718,975
기가비스 (420770)	25,500	-100	-.39	25,950	25,950	25,100	8,690	222,326,450
벨로크 (424760)	941	-37	-3.78	980	1,000	941	118,156	114,137,284
이뮨온시아 (424870)	6,880	-620	-8.27	7,150	7,430	6,330	22,466,796	154,140,324,930
스마트레이더시스템 (424960)	9,970	90	.91	10,140	10,150	9,900	57,302	574,378,475
마이크로투나노 (424980)	9,570	-140	-1.44	9,800	9,980	9,510	116,618	1,129,487,950
티이엠씨 (425040)	6,480	-40	-.61	6,620	6,640	6,450	79,088	516,087,370
티에프이 (425420)	20,000	1240	6.61	18,780	20,350	18,690	83,725	1,650,989,315
시지트로닉스 (429270)	5,560	-210	-3.64	5,710	5,740	5,500	102,054	569,240,565
신영스팩8호 (430220)	2,350	0	0	2,350	2,385	2,330	90,051	212,146,035
한싹 (430690)	6,140	30	.49	6,110	6,420	6,030	1,726,714	10,805,879,345
케이쓰리아이 (431190)	5,600	140	2.56	5,580	5,940	5,490	1,766,076	10,125,624,910
와이랩 (432430)	5,630	-90	-1.57	5,670	5,790	5,620	57,949	328,575,090
케이엔에스 (432470)	10,170	20	.2	10,150	10,430	10,060	10,522	107,105,150
퀄리타스반도체 (432720)	14,500	-130	-.89	14,940	15,150	14,500	88,500	1,309,474,765
엠에프씨 (432980)	4,275	0	0	4,275	4,350	4,185	36,991	156,986,669
모니터랩 (434480)	4,420	-30	-.67	4,400	4,615	4,400	248,369	1,117,356,377
에르코스 (435570)	18,440	410	2.27	18,090	19,800	17,900	603,420	11,341,321,895
하나금융25호스팩 (435620)	10,700	30	.28	10,680	10,700	10,670	84,132	899,027,180
삼현 (437730)	14,230	-390	-2.67	14,850	14,940	14,230	264,174	3,837,087,220
엔에이치스팩24호 (437780)	2,140	0	0	2,140	2,140	2,135	50,652	108,387,655
엔에이치스팩25호 (438580)	2,140	0	0	2,140	2,140	2,135	41,823	89,455,670
버넥트 (438700)	5,230	-110	-2.06	5,300	5,380	5,140	203,950	1,075,376,165
마녀공장 (439090)	17,880	390	2.23	17,640	17,940	17,640	61,710	1,099,490,765
삼성스팩7호 (439250)	10,680	20	.19	10,660	10,700	10,660	69,895	747,556,120
엔에이치스팩26호 (439410)	2,145	0	0	2,140	2,145	2,135	2,336	4,997,595
블루엠텍 (439580)	6,450	-230	-3.44	6,760	6,810	6,400	249,268	1,624,506,925
IBKS제20호스팩 (439730)	2,140	10	.47	2,130	2,140	2,130	73,258	156,131,625
파두 (440110)	10,820	-180	-1.64	11,100	11,140	10,800	302,132	3,122,064,460
HB인베스트먼트 (440290)	2,125	30	1.43	2,080	2,175	2,080	141,522	300,504,520
오픈놀 (440320)	5,740	250	4.55	5,450	5,780	5,270	616,524	3,413,896,510
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,135	5	.23	2,130	2,135	2,130	50,229	106,987,915
파인엠텍 (441270)	5,710	10	.18	5,900	5,900	5,710	162,667	939,243,795
유진스팩9호 (442130)	2,140	5	.23	2,140	2,140	2,135	2,480	5,295,598
대신밸런스제14호스팩 (442310)	2,140	5	.23	2,140	2,140	2,130	186,540	397,499,020
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,310	-10	-.1	10,310	10,330	10,310	17,034	175,779,770
레뷰코퍼레이션 (443250)	11,960	-280	-2.29	12,240	12,280	11,730	90,654	1,078,603,970
에스피소프트 (443670)	6,890	160	2.38	6,750	7,030	6,750	54,803	377,958,910
심플랫폼 (444530)	11,660	-210	-1.77	11,920	12,080	11,510	149,505	1,754,825,380
유안타제11호스팩 (444920)	2,040	5	.25	2,040	2,040	2,030	2,397	4,867,670
에이직랜드 (445090)	29,800	50	.17	30,000	30,400	29,700	29,734	889,870,125
퓨릿 (445180)	5,530	20	.36	5,540	5,590	5,470	18,180	100,400,900
비엔케이제1호스팩 (445360)	2,125	-5	-.23	2,125	2,130	2,125	7,974	16,955,981
큐리옥스바이오시스템즈 (445680)	29,000	900	3.2	28,350	30,300	28,000	195,139	5,719,852,525
신영스팩9호 (445970)	2,215	5	.23	2,215	2,220	2,215	1,470	3,259,275
유안타제12호스팩 (446150)	2,195	-5	-.23	2,200	2,200	2,195	3,171	6,975,920
미래에셋비전스팩2호 (446190)	2,550	50	2	2,495	2,565	2,495	103,768	264,503,745
메가터치 (446540)	3,810	-5	-.13	3,760	3,880	3,755	247,000	941,851,946
하나26호스팩 (446750)	2,135	10	.47	2,125	2,135	2,120	6,854	14,582,210
키움제8호스팩 (446840)	2,120	5	.24	2,110	2,120	2,080	9,077	19,147,540
에코아이 (448280)	11,380	-180	-1.56	11,560	11,730	11,250	108,311	1,248,408,700
하나27호스팩 (448370)	2,130	10	.47	2,120	2,130	2,120	5,052	10,727,360
코츠테크놀로지 (448710)	18,540	-80	-.43	18,510	18,780	18,460	33,593	625,493,415
삼성스팩8호 (448740)	10,390	0	0	10,390	10,390	10,380	17,318	179,843,710
IBKS제22호스팩 (448760)	2,195	5	.23	2,195	2,205	2,180	18,584	40,754,930
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	19,080	-600	-3.05	19,680	20,600	18,790	1,202,210	23,495,134,415
유안타제13호스팩 (449020)	2,080	0	0	2,075	2,080	2,075	13,820	28,731,870
하이제8호스팩 (450050)	2,070	0	0	2,070	2,070	2,065	1,449	2,994,505
하스 (450330)	8,880	130	1.49	8,700	8,940	8,700	35,892	318,568,030
인스웨이브 (450520)	4,005	-5	-.12	3,985	4,160	3,950	137,128	549,603,685
유안타제14호스팩 (450940)	2,055	0	0	2,060	2,065	2,055	5,096	10,520,140
아스테라시스 (450950)	11,670	410	3.64	11,340	11,900	11,200	1,815,840	21,063,079,455
아이엠티 (451220)	10,040	220	2.24	9,900	10,150	9,850	45,733	458,910,235
삐아 (451250)	11,370	380	3.46	11,100	11,390	11,000	242,623	2,726,662,830
엔에이치스팩29호 (451700)	2,045	0	0	2,040	2,045	2,040	39,450	80,531,847
컨텍 (451760)	9,210	120	1.32	9,120	9,220	8,990	24,002	218,276,305
제이엔비 (452160)	4,940	35	.71	4,905	4,955	4,900	6,276	30,877,989
한빛레이저 (452190)	4,785	-40	-.83	4,830	4,935	4,725	312,092	1,502,178,888
민테크 (452200)	3,900	-50	-1.27	3,960	3,965	3,850	69,512	271,457,912
한선엔지니어링 (452280)	6,960	70	1.02	6,980	7,040	6,890	46,390	322,391,995
캡스톤파트너스 (452300)	2,905	35	1.22	2,860	2,920	2,860	59,284	171,445,641
이닉스 (452400)	8,140	-60	-.73	8,200	8,280	8,110	9,447	77,185,020
사피엔반도체 (452430)	21,000	1310	6.65	19,680	21,600	19,470	250,722	5,258,251,360
피아이이 (452450)	6,860	120	1.78	6,850	7,030	6,660	556,627	3,805,944,610
상상인제4호스팩 (452670)	2,030	5	.25	2,025	2,030	2,025	6,087	12,328,059
신한제11호스팩 (452980)	2,015	5	.25	2,010	2,020	2,010	113,143	228,248,885
그리드위즈 (453450)	19,200	80	.42	18,930	19,280	18,680	86,449	1,634,871,515
에이에스텍 (453860)	20,500	600	3.02	20,350	20,700	20,050	16,273	331,208,875
하나29호스팩 (454640)	2,135	10	.47	2,125	2,135	2,120	7,545	16,057,825
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,160	-5	-.23	2,165	2,180	2,150	9,519	20,612,285
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,850	-250	-1.04	24,500	24,950	23,850	51,022	1,241,025,750
에스케이증권제9호스팩 (455910)	2,065	5	.24	2,060	2,065	2,045	34,253	70,231,925
아이씨티케이 (456010)	17,090	60	.35	17,500	18,090	17,020	1,451,276	25,405,548,870
이엔셀 (456070)	13,360	160	1.21	13,210	13,430	13,110	30,613	405,483,955
교보14호스팩 (456490)	2,200	20	.92	2,185	2,200	2,180	8,370	18,356,355
한켐 (457370)	8,660	110	1.29	8,570	8,840	8,410	42,250	365,548,135
우진엔텍 (457550)	19,350	500	2.65	18,830	19,980	18,800	227,447	4,431,878,395
벡트 (457600)	3,680	-30	-.81	3,600	3,725	3,540	207,256	752,028,230
대신밸런스제16호스팩 (457630)	2,130	0	0	2,115	2,135	2,115	36,156	77,011,050
에스케이증권제10호스팩 (457940)	2,065	-10	-.48	2,072	2,075	2,065	3,598	7,453,737
한국제12호스팩 (458610)	2,165	5	.23	2,145	2,165	2,125	18,730	40,123,875
성우 (458650)	12,760	-280	-2.15	13,050	13,250	12,600	45,254	578,803,225
씨어스테크놀로지 (458870)	15,680	330	2.15	15,490	15,690	15,440	51,791	806,677,110
위츠 (459100)	6,400	50	.79	6,370	6,450	6,310	21,346	136,015,790
나우로보틱스 (459510)	25,750	3350	14.96	22,450	29,100	20,800	16,167,859	426,208,526,800
아이빔테크놀로지 (460470)	3,725	-140	-3.62	3,845	3,895	3,690	285,875	1,072,138,245
에스엠씨지 (460870)	6,070	210	3.58	5,910	6,190	5,880	747,486	4,549,331,620
현대힘스 (460930)	16,680	0	0	16,600	17,010	16,570	101,630	1,702,872,565
피앤에스미캐닉스 (460940)	13,560	-240	-1.74	13,850	14,110	13,560	68,927	955,452,015
아이엠비디엑스 (461030)	8,790	200	2.33	8,460	8,890	8,460	31,772	277,250,850
아이스크림미디어 (461300)	16,640	240	1.46	16,420	16,870	16,420	40,996	682,856,450
에이치엠씨제6호스팩 (462020)	2,035	0	0	2,032	2,035	2,032	151	306,898
이노스페이스 (462350)	21,650	400	1.88	21,850	21,900	21,450	29,121	631,645,100
라메디텍 (462510)	8,200	210	2.63	7,990	8,300	7,910	26,221	213,931,245
더즌 (462860)	2,620	-190	-6.76	2,810	2,820	2,590	2,390,159	6,369,745,605
아이지넷 (462980)	2,985	30	1.02	2,955	3,045	2,950	66,258	197,354,250
모티브링크 (463480)	10,250	-730	-6.65	10,920	11,060	10,200	375,505	3,912,696,335
에스오에스랩 (464080)	13,190	140	1.07	13,180	13,700	12,900	838,502	11,195,310,800
티디에스팜 (464280)	11,870	140	1.19	11,800	11,990	11,730	24,075	285,327,610
한국제13호스팩 (464440)	2,195	20	.92	2,180	2,205	2,175	12,143	26,511,215
아이언디바이스 (464500)	3,060	-70	-2.24	3,105	3,260	3,050	175,544	550,205,690
닷밀 (464580)	6,510	330	5.34	6,150	6,720	6,150	93,614	601,394,210
KB제27호스팩 (464680)	2,010	0	0	2,010	2,020	2,010	17,512	35,272,785
교보15호스팩 (465320)	2,140	20	.94	2,125	2,150	2,125	3,076	6,578,640
인스피언 (465480)	6,950	50	.72	6,950	7,170	6,850	72,633	504,749,815
클로봇 (466100)	19,660	-20	-.1	19,900	20,300	19,410	836,983	16,608,278,360
사이냅소프트 (466410)	13,100	-100	-.76	13,120	13,390	13,020	28,050	370,972,795
엔에이치스팩30호 (466910)	2,030	5	.25	2,020	2,035	2,020	73,806	149,493,438
IBKS제23호스팩 (467930)	2,185	30	1.39	2,165	2,185	2,155	3,072	6,684,045
삼성스팩9호 (468510)	1,984	1	.05	1,991	2,005	1,982	91,661	182,440,391
유진스팩10호 (468760)	2,120	0	0	2,105	2,120	2,105	7,395	15,639,745
IBKS제24호스팩 (469480)	2,140	15	.71	2,125	2,145	2,125	9,528	20,395,905
아이비젼웍스 (469750)	867	-29	-3.24	886	909	861	162,738	141,616,975
하나30호스팩 (469880)	2,040	10	.49	2,025	2,040	2,020	14,052	28,587,535
하나31호스팩 (469900)	2,075	0	0	2,070	2,075	2,070	1,389	2,877,810
대신밸런스제17호스팩 (471050)	2,160	5	.23	2,155	2,160	2,140	7,276	15,676,525
셀로맥스사이언스 (471820)	5,200	40	.78	5,140	5,250	5,060	21,868	112,427,270
신영스팩10호 (472220)	2,150	0	0	2,140	2,150	2,135	15,383	32,937,322
에스케이증권제11호스팩 (472230)	2,070	0	0	2,065	2,070	2,050	8,905	18,276,435
폰드그룹 (472850)	7,030	-70	-.99	7,100	7,330	6,970	299,747	2,150,634,930
에스케이증권제12호스팩 (473000)	2,090	0	0	2,090	2,095	2,090	5,758	12,052,085
유안타제15호스팩 (473050)	2,000	2	.1	2,000	2,005	1,998	7,893	15,780,804
비엔케이제2호스팩 (473370)	2,010	0	0	2,010	2,010	2,005	10,604	21,311,145
에스케이증권제13호스팩 (473950)	2,055	0	0	2,050	2,055	2,050	2,625	5,381,740
노머스 (473980)	30,950	1000	3.34	30,200	31,150	29,950	304,004	9,379,066,275
루미르 (474170)	8,530	150	1.79	8,390	8,630	8,390	51,719	440,894,345
유안타제16호스팩 (474490)	2,005	5	.25	2,000	2,005	2,000	21,989	44,000,595
RF시스템즈 (474610)	4,610	-105	-2.23	4,680	4,775	4,525	336,945	1,552,180,765
신한제12호스팩 (474660)	2,130	20	.95	2,120	2,135	2,110	1,452	3,079,765
신한제13호스팩 (474930)	2,170	20	.93	2,150	2,175	2,145	11,325	24,449,805
하나32호스팩 (475240)	2,165	10	.46	2,155	2,165	2,155	1,707	3,680,285
하나33호스팩 (475250)	2,145	-5	-.23	2,140	2,145	2,140	365	781,390
씨메스 (475400)	24,500	-1000	-3.92	25,700	26,000	24,100	156,636	3,873,287,675
미트박스 (475460)	11,240	-770	-6.41	11,900	11,900	11,120	259,282	2,970,322,900
에이럭스 (475580)	10,640	-220	-2.03	10,870	11,070	10,600	80,915	870,679,040
에스켐 (475660)	5,090	165	3.35	4,910	5,100	4,910	6,524	32,473,665
오름테라퓨틱 (475830)	19,290	-1310	-6.36	20,600	20,900	19,010	691,331	13,470,117,200
토모큐브 (475960)	29,750	-550	-1.82	29,650	31,400	29,550	366,876	11,163,347,450
오가노이드사이언스 (476040)	40,500	-700	-1.7	40,100	44,650	38,350	3,117,777	129,149,207,575
온코닉테라퓨틱스 (476060)	21,200	-150	-.7	21,400	21,550	20,950	135,473	2,872,702,425
M83 (476080)	13,180	60	.46	13,150	13,300	13,060	24,089	316,653,710
KB제28호스팩 (476470)	2,190	-80	-3.52	2,250	2,255	2,190	179,178	397,093,346
에이치엠씨제7호스팩 (477340)	1,994	-1	-.05	1,995	1,996	1,992	10,753	21,444,047
미래에셋비전스팩4호 (477380)	2,045	35	1.74	2,010	2,045	2,010	56,353	114,175,170
미래에셋비전스팩5호 (477470)	2,130	30	1.43	2,100	2,130	2,100	15,529	32,968,470
DB금융스팩12호 (477760)	2,105	10	.48	2,095	2,105	2,095	7,735	16,251,965
이베스트스팩6호 (478110)	2,025	10	.5	2,015	2,025	2,010	1,166	2,344,770
KB제29호스팩 (478390)	2,085	10	.48	2,070	2,085	2,070	32,211	66,980,331
미래에셋비전스팩6호 (478440)	2,015	5	.25	2,005	2,030	2,005	25,076	50,693,230
블랙야크아이앤씨 (478560)	3,890	15	.39	3,895	4,080	3,880	85,208	339,352,003
대신밸런스제18호스팩 (478780)	2,110	10	.48	2,085	2,110	2,085	6,661	13,985,157
한국제15호스팩 (479880)	2,080	10	.48	2,055	2,080	2,055	10,930	22,653,095
위너스 (479960)	17,020	10	.06	16,870	17,450	16,870	74,348	1,267,834,320
에이유브랜즈 (481070)	14,100	380	2.77	13,900	14,400	13,680	221,564	3,113,250,225
엔에이치스팩31호 (481890)	2,030	5	.25	2,030	2,035	2,025	4,958	10,056,720
교보16호스팩 (482520)	2,060	0	0	2,055	2,060	2,055	2,335	4,802,765
삼양엔씨켐 (482630)	16,980	240	1.43	16,820	17,150	16,820	59,203	1,007,514,445
미래에셋비전스팩7호 (482680)	2,000	8	.4	1,993	2,000	1,992	195,653	390,786,048
대신밸런스제19호스팩 (482690)	2,105	15	.72	2,075	2,105	2,070	51,082	107,169,011
하나34호스팩 (484130)	2,085	15	.72	2,065	2,090	2,060	13,636	28,356,910
티엑스알로보틱스 (484810)	16,730	-10	-.06	16,960	17,450	16,600	262,479	4,445,336,385
KB제30호스팩 (486630)	2,085	10	.48	2,075	2,090	2,075	15,682	32,652,980
신한제14호스팩 (487360)	2,060	0	0	2,050	2,067	2,045	9,438	19,438,462
키움제10호스팩 (487720)	2,140	10	.47	2,135	2,150	2,135	25,699	54,963,540
신한제15호스팩 (487830)	2,070	10	.49	2,060	2,080	2,060	4,682	9,695,330
유진스팩11호 (488060)	2,050	0	0	2,045	2,050	2,045	223	457,140
교보17호스팩 (489210)	2,070	0	0	2,070	2,075	2,070	7,187	14,912,100
바이오비쥬 (489460)	18,380	9280	101.98	23,000	26,500	17,950	32,347,508	730,238,905,695
키움제11호스팩 (489480)	2,085	5	.24	2,060	2,100	2,060	12,862	26,896,194
엘케이켐 (489500)	21,300	950	4.67	20,600	21,350	20,450	102,274	2,148,407,475
디비금융제13호스팩 (489730)	2,075	5	.24	2,045	2,080	2,045	8,321	17,265,760
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,999	0	0	1,996	2,000	1,996	92,728	185,447,410
한화플러스제5호스팩 (498390)	2,005	0	0	2,005	2,005	2,000	14,629	29,327,351
글로벌에스엠 (900070)	408	-10	-2.39	411	418	396	56,374	23,002,030
애머릿지 (900100)	1,228	8	.66	1,230	1,279	1,210	91,245	111,966,093
이스트아시아홀딩스 (900110)	47	-1	-2.08	48	49	47	5,651,430	267,119,891
씨엑스아이 (900120)	58	0	0	58	58	57	248,078	14,275,830
크리스탈신소재 (900250)	902	0	0	906	927	897	366,755	331,782,540
로스웰 (900260)	577	-7	-1.2	583	606	575	179,818	106,736,557
헝셩그룹 (900270)	236	4	1.72	230	238	230	2,804,679	658,557,732
GRT (900290)	3,100	0	0	3,070	3,225	3,070	183,405	578,141,658
오가닉티코스메틱 (900300)	331	1	.3	330	340	321	170,263	55,667,371
컬러레이 (900310)	775	-3	-.39	784	793	775	20,156	15,763,218
윙입푸드 (900340)	1,260	-33	-2.55	1,316	1,316	1,251	313,283	395,844,199
SBI핀테크솔루션즈 (950110)	4,910	15	.31	4,895	4,910	4,830	2,270	11,022,335
엑세스바이오 (950130)	5,170	-140	-2.64	5,200	5,310	5,070	480,645	2,504,346,520
잉글우드랩 (950140)	10,310	480	4.88	9,930	10,330	9,910	316,104	3,225,641,055
코오롱티슈진 (950160)	36,800	3600	10.84	32,950	37,250	32,950	480,754	17,269,975,775
JTC (950170)	5,760	-40	-.69	5,800	5,820	5,600	124,984	712,205,960
고스트스튜디오 (950190)	7,800	-50	-.64	7,800	7,850	7,680	7,284	56,598,440
소마젠 (950200)	3,740	55	1.49	3,685	3,755	3,655	20,656	76,930,687
네오이뮨텍 (950220)	1,705	180	11.8	1,507	1,881	1,500	21,388,394	37,223,196,793

Leave a Comment 응답 취소