KOSDAQ 일별 조회 데이터 [1799] (2025-05-26)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	151,800	5300	3.62	151,400	154,600	149,300	154,028	23,414,910,300
중앙에너비스 (000440)	13,040	-190	-1.44	13,300	13,300	13,030	5,341	69,918,870
신라섬유 (001000)	1,680	-46	-2.67	1,727	1,729	1,680	47,099	80,047,886
안국약품 (001540)	7,460	50	.67	7,480	7,480	7,260	50,697	376,136,755
무림SP (001810)	1,578	0	0	1,578	1,579	1,561	4,133	6,513,656
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,065	45	1.12	4,025	4,070	4,020	18,672	75,562,855
삼일기업공사 (002290)	3,440	35	1.03	3,405	3,465	3,395	26,966	92,635,135
한탑 (002680)	752	-14	-1.83	757	769	750	55,441	41,825,882
신신제약 (002800)	6,130	0	0	6,130	6,200	6,090	144,913	891,015,840
선광 (003100)	18,910	200	1.07	18,920	19,000	18,700	20,149	380,372,860
대주산업 (003310)	1,940	-6	-.31	1,926	1,981	1,920	1,086,256	2,117,988,821
하림지주 (003380)	7,900	-70	-.88	7,980	8,070	7,800	501,990	3,982,204,380
에이스침대 (003800)	26,350	0	0	26,300	26,500	26,000	4,496	118,154,750
한국가구 (004590)	4,895	70	1.45	4,825	4,915	4,810	66,897	326,014,460
창해에탄올 (004650)	9,470	20	.21	9,430	9,470	9,390	18,649	175,732,255
대륙제관 (004780)	3,795	20	.53	3,770	3,800	3,770	3,974	15,056,070
동국산업 (005160)	3,595	50	1.41	3,500	3,655	3,475	77,880	280,426,225
동진쎄미켐 (005290)	28,550	950	3.44	27,500	28,800	27,500	319,424	9,054,694,950
푸드웰 (005670)	5,250	0	0	5,260	5,290	5,210	16,513	86,510,660
대원산업 (005710)	8,720	-100	-1.13	8,820	8,830	8,660	20,096	175,667,190
한일사료 (005860)	3,615	20	.56	3,625	3,640	3,605	108,838	393,962,744
매일홀딩스 (005990)	10,560	20	.19	10,540	10,620	10,540	11,858	125,512,140
국영지앤엠 (006050)	1,309	11	.85	1,298	1,310	1,293	153,068	199,278,918
피제이전자 (006140)	5,590	-20	-.36	5,610	5,660	5,580	22,795	127,734,020
동구바이오제약 (006620)	5,740	60	1.06	5,650	5,750	5,630	43,138	244,978,760
서부T&D (006730)	6,930	270	4.05	6,830	7,170	6,800	477,248	3,328,472,345
보성파워텍 (006910)	3,215	95	3.04	3,525	3,530	3,185	3,393,400	11,245,066,751
모헨즈 (006920)	3,000	-20	-.66	2,990	3,060	2,985	73,993	223,442,005
푸른저축은행 (007330)	8,760	180	2.1	8,580	8,800	8,580	46,394	405,465,215
진양제약 (007370)	6,270	20	.32	6,370	6,380	6,220	154,822	975,103,010
네이처셀 (007390)	25,800	2100	8.86	23,350	26,700	23,100	1,182,881	29,921,787,575
와이엠 (007530)	2,390	65	2.8	2,330	2,420	2,320	40,984	97,837,890
대원 (007680)	4,460	-75	-1.65	4,515	4,520	4,435	17,689	78,994,007
소노스퀘어 (007720)	838	-1	-.12	835	849	831	109,846	92,333,585
한일화학 (007770)	9,400	-110	-1.16	9,450	9,540	9,240	7,387	68,944,375
에스엠코어 (007820)	4,310	-35	-.81	4,370	4,400	4,295	69,618	300,861,234
원풍물산 (008290)	477	7	1.49	470	484	470	117,226	55,517,650
원풍 (008370)	4,140	-20	-.48	4,160	4,195	4,140	10,279	42,888,955
부스타 (008470)	3,780	-40	-1.05	3,820	3,825	3,760	8,455	32,093,062
대동기어 (008830)	18,820	-370	-1.93	18,710	19,100	18,480	183,871	3,459,020,605
삼아제약 (009300)	16,900	-150	-.88	17,000	17,000	16,800	9,057	153,067,370
포스코엠텍 (009520)	10,740	120	1.13	10,500	10,960	10,500	95,479	1,031,210,070
삼보산업 (009620)	1,813	-337	-15.67	2,155	2,165	1,722	1,352,649	2,608,729,848
이렘 (009730)	949	-4	-.42	953	958	946	275,360	261,256,402
엠에스씨 (009780)	8,890	-110	-1.22	8,800	9,140	8,800	236,477	2,115,048,345
대한광통신 (010170)	608	0	0	618	618	592	306,952	184,640,860
흥국 (010240)	5,160	-50	-.96	5,210	5,210	5,160	7,376	38,184,070
아이티센엔텍 (010280)	878	22	2.57	856	898	849	514,229	448,817,085
오리콤 (010470)	5,980	0	0	6,020	6,020	5,910	32,285	192,236,905
경동제약 (011040)	5,890	10	.17	5,880	5,950	5,810	13,773	80,973,550
형지I&C (011080)	1,780	-135	-7.05	1,872	1,985	1,780	4,454,652	8,403,878,975
유니크 (011320)	3,510	-95	-2.64	3,625	3,625	3,505	35,378	125,065,940
서한 (011370)	847	-2	-.24	846	855	842	75,163	63,859,993
세보엠이씨 (011560)	10,230	200	1.99	10,090	10,250	10,040	39,037	397,552,320
뉴인텍 (012340)	580	-2	-.34	582	587	554	81,392	47,076,006
원일특강 (012620)	7,310	-20	-.27	7,330	7,330	7,230	4,245	30,929,810
리드코프 (012700)	5,400	170	3.25	5,300	5,750	5,180	4,814,764	26,224,013,930
신일제약 (012790)	6,660	-10	-.15	6,670	6,750	6,640	66,043	441,874,650
모베이스전자 (012860)	1,475	6	.41	1,478	1,485	1,462	64,043	94,435,557
하이록코리아 (013030)	28,500	350	1.24	28,150	28,850	27,900	37,517	1,068,193,975
동원개발 (013120)	2,475	50	2.06	2,425	2,490	2,425	73,048	180,670,837
아진산업 (013310)	2,800	50	1.82	2,790	2,840	2,750	86,222	241,567,360
CBI (013720)	1,486	-20	-1.33	1,501	1,510	1,255	834,836	1,163,821,860
스페코 (013810)	3,075	-5	-.16	3,045	3,125	3,045	118,133	364,304,500
아가방컴퍼니 (013990)	5,460	-400	-6.83	5,450	5,590	5,350	902,446	4,945,216,885
메디앙스 (014100)	2,065	-165	-7.4	2,190	2,200	2,050	120,462	250,997,116
원익큐브 (014190)	1,477	15	1.03	1,462	1,492	1,462	79,471	117,734,833
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,669	30	1.83	1,639	1,682	1,636	295,275	492,240,437
고려제약 (014570)	4,835	-65	-1.33	4,865	4,890	4,835	8,064	39,144,360
성광벤드 (014620)	27,200	850	3.23	26,200	27,300	26,000	377,074	10,157,455,000
오리엔탈정공 (014940)	6,000	400	7.14	5,580	6,020	5,430	932,814	5,470,876,585
삼륭물산 (014970)	6,300	-830	-11.64	7,100	7,100	6,250	699,946	4,670,329,570
코콤 (015710)	4,120	0	0	4,115	4,160	4,115	17,634	72,877,425
성우하이텍 (015750)	5,390	110	2.08	5,300	5,470	5,300	230,336	1,245,073,785
리더스코스메틱 (016100)	2,350	-10	-.42	2,370	2,445	2,315	135,737	320,978,141
SGC E&C (016250)	15,620	-1140	-6.8	16,550	16,660	15,450	28,144	444,340,120
큐캐피탈 (016600)	269	3	1.13	267	272	265	391,643	105,009,032
디모아 (016670)	4,685	280	6.36	4,425	5,090	4,425	96,915	466,876,431
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,500	-50	-3.23	1,550	1,550	1,491	322,777	487,288,667
신원종합개발 (017000)	2,775	85	3.16	2,650	2,775	2,650	94,619	254,990,022
인터엠 (017250)	1,016	-9	-.88	1,015	1,023	1,013	46,838	47,594,122
삼현철강 (017480)	4,510	-20	-.44	4,530	4,555	4,380	7,760	34,947,340
세명전기 (017510)	6,940	-210	-2.94	7,180	7,270	6,910	643,894	4,538,400,365
대림제지 (017650)	6,530	40	.62	6,520	6,550	6,480	2,238	14,552,920
한국알콜 (017890)	9,350	230	2.52	9,200	9,390	9,130	73,982	689,563,680
유니슨 (018000)	1,626	39	2.46	1,592	1,650	1,490	2,654,817	4,236,723,346
진로발효 (018120)	18,090	-200	-1.09	18,290	18,290	18,080	2,282	41,329,290
브이티 (018290)	41,100	-850	-2.03	42,350	42,425	40,100	526,303	21,526,299,225
삼목에스폼 (018310)	20,350	-150	-.73	20,500	20,900	20,050	17,785	362,339,275
우진비앤지 (018620)	994	-1	-.1	995	1,000	971	43,166	42,676,703
서울제약 (018680)	3,620	125	3.58	3,545	3,890	3,490	262,764	964,313,313
바른손 (018700)	871	-16	-1.8	887	888	859	53,024	46,002,577
베뉴지 (019010)	2,220	-10	-.45	2,230	2,230	2,200	13,372	29,551,275
와이지-원 (019210)	5,880	-90	-1.51	5,950	6,020	5,850	132,922	784,055,450
일지테크 (019540)	4,025	-5	-.12	4,030	4,120	4,025	23,221	94,424,235
SBI인베스트먼트 (019550)	727	-8	-1.09	739	752	725	369,602	269,717,116
플루토스 (019570)	272	19	7.51	255	319	255	11,871,133	3,487,851,314
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	3,000	-300	-9.09	3,275	3,275	2,995	80,082	242,098,867
서연탑메탈 (019770)	3,650	-20	-.54	3,665	3,665	3,615	13,207	48,149,865
에너토크 (019990)	8,450	490	6.16	10,340	10,340	8,240	9,302,677	86,046,898,495
대신정보통신 (020180)	1,147	10	.88	1,122	1,147	1,113	536,379	606,971,111
대동금속 (020400)	6,230	70	1.14	6,160	6,320	6,100	4,819	29,828,100
시공테크 (020710)	3,830	5	.13	3,770	3,865	3,720	527,290	2,012,419,311
대호특수강 (021040)	1,553	-28	-1.77	1,582	1,612	1,550	214,771	336,242,296
대호특수강우 (021045)	2,990	-25	-.83	2,950	3,015	2,850	12,161	35,977,405
에이티넘인베스트 (021080)	2,375	-15	-.63	2,365	2,400	2,360	128,669	305,922,262
KCC건설 (021320)	4,945	10	.2	4,945	4,980	4,665	26,262	129,204,180
한국큐빅 (021650)	2,285	5	.22	2,280	2,295	2,255	19,113	43,586,100
메이슨캐피탈 (021880)	493	91	22.64	429	514	413	38,929,650	18,195,574,014
TKG애강 (022220)	899	0	0	900	906	897	40,317	36,271,078
태광 (023160)	19,460	210	1.09	19,250	19,680	19,030	210,309	4,079,093,845
유진기업 (023410)	3,400	20	.59	3,375	3,425	3,375	178,253	606,159,348
제이스코홀딩스 (023440)	1,765	-4	-.23	1,754	1,772	1,736	221,222	387,251,693
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,270	0	0	8,270	8,300	8,220	8,594	70,771,645
한국캐피탈 (023760)	645	4	.62	637	647	637	211,931	136,400,625
플레이위드 (023770)	3,255	0	0	3,255	3,255	3,195	7,077	22,806,072
동일스틸럭스 (023790)	899	-28	-3.02	927	927	875	81,344	72,569,475
풍국주정 (023900)	8,830	-30	-.34	8,860	8,860	8,790	5,558	49,014,635
대한약품 (023910)	28,800	400	1.41	28,450	28,900	28,100	18,023	517,010,475
흥구석유 (024060)	11,130	-350	-3.05	11,130	11,190	10,950	156,139	1,724,488,885
KB오토시스 (024120)	3,505	120	3.55	3,385	3,575	3,360	24,153	81,996,976
한일단조 (024740)	2,095	-50	-2.33	2,105	2,130	2,085	569,479	1,196,752,410
유성티엔에스 (024800)	2,640	35	1.34	2,595	2,650	2,565	163,968	428,505,560
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,230	-80	-1.09	7,380	7,390	7,220	36,857	268,381,255
KBI메탈 (024840)	1,966	45	2.34	1,949	1,994	1,928	449,955	883,591,963
HLB이노베이션 (024850)	1,959	1	.05	1,965	2,010	1,850	179,168	353,427,411
케이피에프 (024880)	4,460	35	.79	4,400	4,535	4,350	136,971	610,156,380
경창산업 (024910)	1,694	1	.06	1,693	1,713	1,683	30,249	51,270,394
PN풍년 (024940)	4,580	100	2.23	4,480	4,590	4,415	84,731	384,250,605
삼천리자전거 (024950)	4,310	10	.23	4,300	4,335	4,300	30,372	130,911,202
시노펙스 (025320)	6,370	70	1.11	6,380	6,500	6,320	331,144	2,111,986,610
DH오토웨어 (025440)	674	-7	-1.03	681	682	668	86,481	58,183,373
한국선재 (025550)	3,515	-45	-1.26	3,515	3,615	3,515	400,654	1,420,067,018
한국정보통신 (025770)	7,650	50	.66	7,680	7,720	7,600	2,525	19,280,540
신라에스지 (025870)	6,060	20	.33	6,010	6,060	5,980	12,372	74,400,840
케이씨피드 (025880)	2,685	5	.19	2,680	2,715	2,655	100,397	270,696,020
동화기업 (025900)	8,030	40	.5	7,940	8,200	7,940	74,491	602,042,380
동신건설 (025950)	34,400	-2050	-5.62	35,700	36,300	34,350	71,917	2,515,570,825
아난티 (025980)	7,070	-20	-.28	7,170	7,190	6,930	571,519	4,042,355,580
제이에스티나 (026040)	1,860	-50	-2.62	1,910	1,921	1,860	13,155	24,914,705
특수건설 (026150)	7,810	-210	-2.62	7,940	7,950	7,720	152,755	1,195,963,170
광진실업 (026910)	2,845	0	0	2,820	2,845	2,820	9,438	26,705,195
서울전자통신 (027040)	204	1	.49	206	206	200	131,188	26,469,649
코리아나 (027050)	2,380	10	.42	2,370	2,400	2,355	101,926	241,815,510
아주IB투자 (027360)	2,260	15	.67	2,220	2,270	2,205	456,680	1,025,175,437
상보 (027580)	1,066	-2	-.19	1,058	1,080	1,058	400,107	426,478,823
팜스토리 (027710)	1,269	22	1.76	1,248	1,273	1,248	176,586	223,781,341
대성창투 (027830)	1,853	-22	-1.17	1,861	1,887	1,836	539,870	1,004,034,842
휴맥스홀딩스 (028080)	2,185	20	.92	2,165	2,245	2,140	24,024	52,440,820
HLB (028300)	52,600	-700	-1.31	53,600	54,700	52,600	345,056	18,448,759,850
광무 (029480)	2,560	10	.39	2,535	2,630	2,530	199,899	516,583,695
코엔텍 (029960)	8,940	0	0	8,940	8,950	8,940	12,918	115,553,070
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,700	-400	-1.73	22,850	23,050	22,350	264,143	5,991,727,850
원익홀딩스 (030530)	5,480	240	4.58	5,110	5,680	5,110	7,503,112	41,174,172,385
양지사 (030960)	8,420	-70	-.82	8,420	8,530	8,400	19,863	167,677,840
아이즈비전 (031310)	1,695	-20	-1.17	1,715	1,734	1,690	146,131	248,607,107
에스에이엠티 (031330)	2,755	45	1.66	2,705	2,760	2,700	221,970	608,411,020
오스템 (031510)	1,007	-5	-.49	1,012	1,014	1,001	22,625	22,724,764
디에이치엑스컴퍼니 (031860)	1,107	-3	-.27	1,110	1,132	1,080	53,461	58,587,836
피에스케이홀딩스 (031980)	32,000	950	3.06	30,550	32,400	30,500	94,561	3,002,921,200
아즈텍WB (032080)	1,280	11	.87	1,260	1,280	1,250	23,662	29,960,058
다우데이타 (032190)	14,800	710	5.04	14,270	14,880	14,120	245,900	3,587,825,060
삼일 (032280)	1,547	-19	-1.21	1,560	1,561	1,530	46,531	71,736,128
한국파마 (032300)	14,580	80	.55	14,600	14,740	14,500	7,740	113,466,890
케이엠더블유 (032500)	8,350	-10	-.12	8,550	8,580	8,350	37,684	319,206,425
TJ미디어 (032540)	4,880	0	0	4,890	4,890	4,850	8,365	40,738,870
피델릭스 (032580)	1,190	1	.08	1,194	1,199	1,185	95,366	113,515,754
유비케어 (032620)	3,710	-150	-3.89	3,760	3,800	3,690	174,673	650,959,504
소프트센 (032680)	349	3	.87	342	354	340	339,356	118,697,812
소프트센우 (032685)	7,070	20	.28	7,050	7,160	7,050	149	1,060,070
삼진 (032750)	4,405	-25	-.56	4,420	4,440	4,405	13,540	59,895,185
엠젠솔루션 (032790)	1,128	22	1.99	1,140	1,140	1,105	47,041	52,489,018
판타지오 (032800)	564	-4	-.7	564	568	550	82,508	46,385,344
우리기술 (032820)	2,400	40	1.69	2,520	2,595	2,375	39,328,747	96,869,464,728
비트컴퓨터 (032850)	4,980	-240	-4.6	5,150	5,170	4,800	174,856	877,844,179
더라미 (032860)	1,130	11	.98	1,119	1,150	1,119	65,015	73,883,548
원익 (032940)	3,955	235	6.32	3,720	3,965	3,690	263,814	1,022,807,460
동일기연 (032960)	10,570	40	.38	10,510	10,660	10,350	25,743	269,636,670
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	847	-6	-.7	853	853	843	10,241	8,687,821
제룡전기 (033100)	34,400	1700	5.2	33,800	35,500	33,350	438,775	15,055,954,600
디지틀조선 (033130)	1,588	-1	-.06	1,608	1,615	1,587	55,889	89,319,138
엠케이전자 (033160)	7,720	10	.13	7,410	7,760	7,410	41,628	320,424,460
시그네틱스 (033170)	643	-5	-.77	648	663	643	140,871	92,342,862
모아텍 (033200)	3,205	70	2.23	3,120	3,205	3,035	2,043	6,362,110
인성정보 (033230)	2,010	-245	-10.86	2,150	2,160	1,950	2,925,274	5,953,726,111
코웰패션 (033290)	2,100	-20	-.94	2,135	2,135	2,085	45,516	95,601,625
엠투엔 (033310)	1,919	-11	-.57	1,926	1,954	1,901	49,932	95,422,484
제이씨현시스템 (033320)	5,290	-10	-.19	5,300	5,390	5,290	80,650	429,728,770
좋은사람들 (033340)	780	-26	-3.23	800	812	771	641,968	507,635,582
동성화인텍 (033500)	25,600	500	1.99	25,250	26,400	24,800	427,208	11,020,678,475
파라텍 (033540)	1,357	3	.22	1,354	1,385	1,332	46,923	63,643,827
블루콤 (033560)	3,340	-135	-3.88	3,430	3,470	3,310	57,640	193,392,897
네패스 (033640)	7,380	0	0	7,350	7,670	7,050	63,699	473,818,170
피노 (033790)	4,695	25	.54	4,630	4,725	4,530	51,392	240,046,769
티비씨 (033830)	727	-7	-.95	720	735	720	160,904	116,654,699
해성산업 (034810)	7,150	250	3.62	7,010	7,210	7,010	48,730	346,679,120
해성산업1우 (03481K)	7,190	230	3.3	7,000	7,300	7,000	4,071	29,249,510
조아제약 (034940)	1,000	-24	-2.34	1,024	1,064	970	100,058	100,894,492
한국기업평가 (034950)	92,900	600	.65	92,600	92,900	92,000	2,070	191,780,050
그래디언트 (035080)	14,860	-110	-.73	14,990	15,080	14,620	33,287	491,057,500
프럼파스트 (035200)	3,845	5	.13	3,865	3,870	3,685	116,663	442,041,090
골드앤에스 (035290)	411	1	.24	410	418	406	62,269	25,805,289
기산텔레콤 (035460)	2,090	-35	-1.65	2,100	2,125	2,085	35,369	74,221,000
KG이니시스 (035600)	8,770	70	.8	8,830	8,830	8,700	26,901	236,193,460
솔본 (035610)	3,790	30	.8	3,750	3,855	3,745	84,680	322,923,987
바른손이앤에이 (035620)	404	-3	-.74	405	409	398	113,351	45,700,867
CJ ENM (035760)	55,300	0	0	56,000	56,300	55,300	30,117	1,678,466,200
이지홀딩스 (035810)	3,595	-85	-2.31	3,640	3,670	3,550	196,810	708,327,974
서희건설 (035890)	1,775	20	1.14	1,765	1,806	1,762	343,144	609,965,119
JYP Ent. (035900)	75,600	200	.27	76,200	76,400	74,700	309,906	23,362,493,800
예림당 (036000)	2,935	15	.51	2,920	3,005	2,890	156,009	457,118,560
아비코전자 (036010)	5,010	190	3.94	4,920	5,090	4,850	37,242	186,676,520
케이티알파 (036030)	4,205	10	.24	4,195	4,225	4,130	55,137	230,741,680
위지트 (036090)	670	-2	-.3	672	676	665	363,312	243,551,060
서울평가정보 (036120)	2,300	-15	-.65	2,295	2,320	2,295	24,965	57,508,595
에이치엠넥스 (036170)	1,004	0	0	1,003	1,025	981	22,544	22,660,652
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	29,600	-1700	-5.43	32,300	32,550	29,400	120,870	3,695,548,925
유니셈 (036200)	5,900	150	2.61	5,750	5,940	5,730	138,714	812,122,765
오상헬스케어 (036220)	19,190	580	3.12	18,610	20,200	18,610	187,652	3,689,006,925
대성미생물 (036480)	8,400	30	.36	8,370	8,400	8,310	5,234	43,744,980
SFA반도체 (036540)	2,875	55	1.95	2,850	2,900	2,840	188,935	542,853,999
KZ정밀 (036560)	11,560	-10	-.09	11,740	11,740	11,560	6,864	79,706,200
감성코퍼레이션 (036620)	5,110	200	4.07	5,260	5,270	4,960	3,639,968	18,494,089,110
세종텔레콤 (036630)	4,495	190	4.41	4,260	4,555	4,260	222,069	994,678,340
HRS (036640)	5,440	190	3.62	5,320	5,480	5,260	264,405	1,423,097,450
삼양케이씨아이 (036670)	6,620	-50	-.75	6,650	6,650	6,480	49,826	326,687,080
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,450	15	1.05	1,420	1,460	1,420	58,233	84,278,197
나이스정보통신 (036800)	20,100	50	.25	19,910	20,100	19,910	4,653	93,191,020
에프에스티 (036810)	17,370	500	2.96	16,800	17,600	16,780	48,155	833,428,100
솔브레인홀딩스 (036830)	28,200	250	.89	28,050	28,950	27,850	16,744	475,325,375
진성티이씨 (036890)	11,620	270	2.38	11,490	11,640	11,270	877,351	10,057,056,935
주성엔지니어링 (036930)	31,600	450	1.44	30,850	32,300	30,800	454,575	14,381,856,675
파워넷 (037030)	2,340	-25	-1.06	2,365	2,365	2,310	68,763	160,126,318
파세코 (037070)	7,300	190	2.67	7,280	7,400	7,180	135,119	986,170,580
한국팩키지 (037230)	1,938	-14	-.72	1,919	1,951	1,919	61,431	118,624,265
인지디스플레 (037330)	1,315	-10	-.75	1,332	1,332	1,308	40,654	53,449,945
성도이엔지 (037350)	4,315	-5	-.12	4,315	4,355	4,300	30,557	132,244,969
EG (037370)	5,810	60	1.04	5,750	5,960	5,740	9,991	58,337,235
우리엔터프라이즈 (037400)	1,069	2	.19	1,065	1,074	1,055	30,142	32,068,908
희림 (037440)	5,210	20	.39	5,150	5,240	5,110	61,783	318,576,200
삼지전자 (037460)	10,150	60	.59	10,090	10,250	10,010	44,493	451,305,120
쎄니트 (037760)	1,609	9	.56	1,600	1,609	1,598	25,969	41,693,676
엘컴텍 (037950)	978	-6	-.61	980	986	977	286,585	280,872,349
제일테크노스 (038010)	6,470	190	3.03	6,450	6,680	6,370	96,814	632,215,505
루멘스 (038060)	911	-5	-.55	906	920	900	29,986	27,171,368
서린바이오 (038070)	7,790	10	.13	7,770	8,400	7,510	1,893,908	15,190,675,340
에코플라스틱 (038110)	2,810	-20	-.71	2,790	2,870	2,785	289,096	819,360,430
마크로젠 (038290)	15,440	0	0	15,440	15,630	15,320	6,126	94,676,450
레드캡투어 (038390)	11,480	30	.26	11,450	11,570	11,340	32,717	375,490,505
바이오스마트 (038460)	3,425	-95	-2.7	3,485	3,525	3,410	466,285	1,617,477,856
삼표시멘트 (038500)	3,185	65	2.08	3,125	3,187	3,120	102,933	325,749,497
케이바이오 (038530)	269	-9	-3.24	281	290	266	4,021,248	1,111,875,985
상상인 (038540)	1,821	-34	-1.83	1,842	1,870	1,751	46,456	84,862,386
위즈코프 (038620)	619	-22	-3.43	638	638	606	1,595,504	980,811,994
에스넷 (038680)	4,310	-15	-.35	4,325	4,440	4,300	38,184	165,666,093
에코바이오 (038870)	3,985	-400	-9.12	4,170	4,195	3,980	429,803	1,745,430,473
아이에이 (038880)	208	5	2.46	204	210	204	940,702	195,973,851
파인디지털 (038950)	3,340	0	0	3,340	3,340	3,250	3,587	11,776,500
현대에이치티 (039010)	7,670	80	1.05	7,680	7,750	7,440	42,998	328,294,085
이건홀딩스 (039020)	4,485	25	.56	4,505	4,550	4,475	125,858	568,177,348
이오테크닉스 (039030)	141,900	8000	5.97	134,000	145,000	133,900	151,555	21,503,374,950
오스코텍 (039200)	26,400	-200	-.75	27,000	27,000	25,850	102,962	2,713,745,975
경남스틸 (039240)	3,270	15	.46	3,220	3,325	3,200	424,839	1,385,358,161
인포뱅크 (039290)	6,120	60	.99	6,010	6,360	5,990	20,573	126,012,350
세중 (039310)	1,464	-2	-.14	1,451	1,505	1,446	12,217	17,852,899
한국경제TV (039340)	5,450	10	.18	5,520	5,520	5,400	8,074	43,791,800
케이엘넷 (039420)	2,675	5	.19	2,650	2,685	2,640	55,396	147,743,865
에스티아이 (039440)	20,300	660	3.36	19,700	20,400	19,700	95,248	1,920,421,225
다산네트웍스 (039560)	2,745	5	.18	2,710	2,760	2,695	37,854	103,811,256
화성밸브 (039610)	10,830	380	3.64	10,500	10,910	10,490	417,368	4,490,730,190
한국정보공학 (039740)	2,925	45	1.56	2,860	2,935	2,815	17,728	50,500,287
오로라 (039830)	6,280	-70	-1.1	6,290	6,320	6,250	3,402	21,358,570
디오 (039840)	18,370	60	.33	18,340	18,450	18,030	80,033	1,465,016,000
나노엔텍 (039860)	3,435	-15	-.43	3,455	3,495	3,425	94,847	328,996,430
폴라리스AI (039980)	2,745	20	.73	2,710	2,750	2,670	658,099	1,790,495,730
누리플렉스 (040160)	3,150	-60	-1.87	3,180	3,230	3,055	13,283	41,655,270
YTN (040300)	3,200	-20	-.62	3,225	3,235	3,195	56,694	182,245,850
크레오에스지 (040350)	612	28	4.79	583	624	572	776,787	470,820,569
정상제이엘에스 (040420)	6,010	20	.33	5,980	6,030	5,980	20,414	122,462,170
SG&G (040610)	1,591	3	.19	1,599	1,599	1,565	51,104	81,163,060
아이씨디 (040910)	4,180	-10	-.24	4,050	4,265	4,050	32,940	138,515,625
폴라리스오피스 (041020)	5,550	130	2.4	5,440	5,560	5,380	302,335	1,656,123,180
우리기술투자 (041190)	7,100	-310	-4.18	7,310	7,350	7,090	639,032	4,592,658,380
현대에버다임 (041440)	8,260	-140	-1.67	8,300	8,350	8,190	98,490	813,840,665
한국전자인증 (041460)	3,760	-60	-1.57	3,800	3,830	3,755	74,841	283,447,791
에스엠 (041510)	132,700	300	.23	133,300	133,300	129,100	234,216	30,760,919,450
이엘씨 (041520)	7,500	10	.13	7,490	7,590	7,450	10,797	81,227,610
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	25,250	250	1	25,250	25,250	24,550	49,584	1,238,254,550
폴라리스AI파마 (041910)	8,040	240	3.08	7,700	8,110	7,600	313,807	2,454,057,730
메디아나 (041920)	6,290	240	3.97	6,050	6,310	5,970	96,357	593,490,855
동아화성 (041930)	5,690	20	.35	5,670	5,730	5,580	15,298	86,707,300
코미팜 (041960)	5,320	-60	-1.12	5,380	5,500	5,280	110,403	592,279,950
카페24 (042000)	44,450	-350	-.78	44,300	45,150	44,150	109,973	4,892,713,700
케이피엠테크 (042040)	249	-5	-1.97	254	259	246	186,514	46,929,620
에스씨디 (042110)	1,423	-3	-.21	1,420	1,435	1,418	58,773	83,751,467
비츠로테크 (042370)	8,000	120	1.52	8,110	8,190	7,880	261,304	2,099,400,520
네오위즈홀딩스 (042420)	21,500	200	.94	21,400	21,600	21,250	7,684	164,974,100
링네트 (042500)	4,100	-45	-1.09	4,145	4,155	4,090	33,717	138,942,715
라온시큐어 (042510)	9,170	40	.44	9,180	9,260	9,030	31,496	287,742,105
한스바이오메드 (042520)	8,210	10	.12	8,200	8,230	8,100	11,383	92,729,085
새로닉스 (042600)	6,770	-40	-.59	6,740	6,900	6,590	30,148	202,282,820
상지건설 (042940)	22,850	-3800	-14.26	25,550	26,800	22,350	1,609,620	39,349,861,675
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,840	-145	-3.64	4,015	4,070	3,735	302,652	1,168,372,205
바텍 (043150)	19,990	270	1.37	19,850	20,200	19,780	12,810	255,226,420
파루 (043200)	860	30	3.61	824	904	820	1,470,284	1,264,111,168
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,140	6	.53	1,135	1,217	1,129	985,617	1,145,544,824
에쎈테크 (043340)	535	-4	-.74	540	541	529	121,734	64,703,670
디지아이 (043360)	2,195	45	2.09	2,125	2,215	2,125	25,746	56,344,795
피에이치에이 (043370)	9,980	0	0	9,950	10,060	9,920	16,062	160,224,430
웰킵스하이텍 (043590)	652	-11	-1.66	663	663	650	32,378	21,213,156
KT지니뮤직 (043610)	2,140	25	1.18	2,120	2,170	2,115	49,453	105,504,530
국순당 (043650)	4,475	20	.45	4,455	4,520	4,430	8,474	37,940,980
서울리거 (043710)	681	-11	-1.59	687	710	676	109,591	75,127,634
자연과환경 (043910)	707	0	0	707	712	697	787,716	555,719,550
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	677	-26	-3.7	689	703	673	569,958	390,982,571
위닉스 (044340)	6,250	210	3.48	6,080	6,310	6,050	75,319	468,993,975
빌리언스 (044480)	459	3	.66	456	460	444	67,769	30,670,374
태웅 (044490)	17,080	-670	-3.77	18,070	18,380	16,830	1,688,666	29,406,230,190
에이치케이 (044780)	1,265	10	.8	1,248	1,270	1,248	35,367	44,504,598
이글벳 (044960)	4,485	-20	-.44	4,465	4,520	4,420	103,592	462,151,261
에이치엔에스하이텍 (044990)	16,900	-100	-.59	17,000	17,300	16,890	11,165	190,913,255
오공 (045060)	2,530	0	0	2,530	2,555	2,515	10,421	26,400,075
한양이엔지 (045100)	16,110	370	2.35	15,840	16,190	15,840	37,153	598,169,610
성우테크론 (045300)	2,895	95	3.39	2,800	2,895	2,790	6,251	17,785,340
토탈소프트 (045340)	5,900	-250	-4.07	6,120	6,170	5,900	103,290	621,963,955
대아티아이 (045390)	4,420	-130	-2.86	4,575	4,700	4,410	963,297	4,388,205,776
정원엔시스 (045510)	844	23	2.8	811	845	811	21,206	17,553,828
크린앤사이언스 (045520)	4,720	-80	-1.67	4,750	4,800	4,615	10,206	48,225,590
에이텍 (045660)	19,520	-680	-3.37	19,870	20,100	19,510	131,282	2,588,979,515
코아시아 (045970)	2,865	5	.17	2,860	2,945	2,830	21,025	61,129,010
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,690	30	1.13	2,790	2,890	2,660	1,802,010	4,962,163,093
HLB파나진 (046210)	2,290	0	0	2,270	2,365	2,270	69,291	160,145,854
백금T&A (046310)	2,750	-55	-1.96	2,800	2,800	2,715	64,583	177,038,735
삼화네트웍스 (046390)	1,205	-14	-1.15	1,219	1,220	1,195	67,966	81,649,311
KG모빌리언스 (046440)	4,275	20	.47	4,225	4,310	4,225	28,912	123,117,277
서울반도체 (046890)	6,470	0	0	6,600	6,600	6,460	105,874	689,319,580
우원개발 (046940)	2,900	-75	-2.52	2,925	3,000	2,885	323,758	944,742,765
우리로 (046970)	1,381	4	.29	1,378	1,393	1,371	489,416	674,754,750
한빛소프트 (047080)	1,362	16	1.19	1,346	1,368	1,346	69,868	94,801,183
파워로직스 (047310)	4,450	15	.34	4,395	4,490	4,395	41,709	185,829,510
이스트소프트 (047560)	19,730	560	2.92	19,170	19,870	19,170	73,984	1,451,427,520
코데즈컴바인 (047770)	1,721	-13	-.75	1,706	1,733	1,703	54,323	92,905,947
초록뱀미디어 (047820)	4,300	100	2.38	4,200	4,310	4,175	61,522	260,994,355
HLB제약 (047920)	19,050	-470	-2.41	19,310	20,000	19,010	100,562	1,952,360,045
현대바이오 (048410)	11,060	-170	-1.51	11,340	11,350	11,030	249,605	2,783,251,940
유라테크 (048430)	9,720	-180	-1.82	9,900	9,980	9,040	166,250	1,612,449,770
대동스틸 (048470)	4,320	135	3.23	4,175	4,360	4,175	52,905	226,790,719
인트론바이오 (048530)	4,150	60	1.47	4,090	4,200	4,040	111,368	461,965,993
SM C&C (048550)	1,359	-20	-1.45	1,379	1,389	1,359	155,630	213,187,295
TPC (048770)	1,909	14	.74	1,900	1,932	1,872	13,989	26,698,218
엔피케이 (048830)	1,071	13	1.23	1,055	1,080	1,051	35,533	37,694,614
시너지이노베이션 (048870)	2,765	10	.36	2,740	2,800	2,735	197,110	544,457,417
대원미디어 (048910)	11,340	110	.98	11,200	11,660	11,030	65,772	752,216,980
인탑스 (049070)	14,970	0	0	15,000	15,290	14,930	77,429	1,165,548,240
기가레인 (049080)	515	4	.78	511	515	510	94,235	48,236,349
파인디앤씨 (049120)	1,009	9	.9	1,000	1,010	986	22,271	22,324,900
셀루메드 (049180)	961	90	10.33	865	1,132	858	6,720,859	6,994,891,610
코메론 (049430)	9,770	190	1.98	9,580	9,830	9,480	30,689	298,124,355
SGA (049470)	363	0	0	358	363	356	76,773	27,703,942
오픈베이스 (049480)	2,375	-30	-1.25	2,390	2,395	2,360	79,733	189,387,210
유아이엘 (049520)	3,625	-20	-.55	3,640	3,695	3,600	97,412	352,631,585
잉크테크 (049550)	3,475	0	0	3,515	3,515	3,455	714	2,485,960
재영솔루텍 (049630)	877	-16	-1.79	890	891	874	268,050	235,862,311
고려신용정보 (049720)	10,390	-90	-.86	10,460	10,460	10,310	33,134	343,703,290
승일 (049830)	8,220	110	1.36	8,150	8,420	8,100	2,600	21,513,350
미래컴퍼니 (049950)	17,300	120	.7	17,180	17,500	17,180	18,280	317,700,590
쎌바이오텍 (049960)	12,610	0	0	12,610	12,710	12,540	6,849	86,196,090
비케이홀딩스 (050090)	784	17	2.22	767	810	767	121,044	95,629,044
캠시스 (050110)	773	18	2.38	755	784	755	291,148	224,778,233
ES큐브 (050120)	2,415	-70	-2.82	2,450	2,470	2,330	7,742	18,520,095
에스폴리텍 (050760)	1,695	-20	-1.17	1,715	1,715	1,656	28,677	48,089,952
아세아텍 (050860)	2,045	-5	-.24	2,050	2,060	2,030	14,316	29,302,185
쏠리드 (050890)	6,250	0	0	6,220	6,300	6,170	233,333	1,455,442,020
수산아이앤티 (050960)	12,060	-570	-4.51	12,630	12,790	11,990	50,766	618,626,415
지어소프트 (051160)	9,330	-230	-2.41	9,570	9,640	9,150	89,421	831,431,600
토비스 (051360)	15,550	100	.65	15,420	15,670	15,290	96,164	1,489,707,870
인터플렉스 (051370)	8,090	0	0	8,080	8,210	7,990	36,344	293,684,760
피씨디렉트 (051380)	2,340	-65	-2.7	2,390	2,390	2,320	35,000	81,839,615
YW (051390)	3,715	-15	-.4	3,730	3,730	3,700	5,383	19,972,335
나라엠앤디 (051490)	3,870	75	1.98	3,795	4,020	3,755	34,989	135,083,965
CJ프레시웨이 (051500)	26,050	850	3.37	25,300	26,250	25,150	42,479	1,097,684,825
큐로홀딩스 (051780)	800	-23	-2.79	823	840	790	112,137	90,809,021
중앙첨단소재 (051980)	3,070	15	.49	2,970	3,150	2,970	773,967	2,392,873,777
에스티큐브 (052020)	6,560	260	4.13	6,300	6,800	6,130	176,362	1,147,678,410
iMBC (052220)	4,165	-65	-1.54	4,190	4,230	4,100	386,036	1,603,651,017
현대바이오랜드 (052260)	4,580	-15	-.33	4,595	4,700	4,540	57,301	262,641,315
오션인더블유 (052300)	2,600	50	1.96	2,590	2,620	2,540	40,674	105,219,465
코텍 (052330)	9,800	190	1.98	9,610	9,830	9,580	12,199	118,870,945
코나아이 (052400)	40,250	450	1.13	38,600	41,000	37,800	218,589	8,720,420,625
오성첨단소재 (052420)	1,377	7	.51	1,370	1,390	1,363	337,852	465,053,209
아이크래프트 (052460)	2,380	30	1.28	2,360	2,405	2,300	235,801	556,599,015
한네트 (052600)	4,545	-100	-2.15	4,545	4,635	4,435	1,035,151	4,689,069,850
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	9,220	920	11.08	8,360	9,500	8,300	612,869	5,600,920,905
아이톡시 (052770)	795	0	0	827	835	792	128,863	103,750,794
액토즈소프트 (052790)	6,190	40	.65	6,150	6,200	6,080	11,416	70,091,620
아이앤씨 (052860)	1,865	-23	-1.22	1,887	1,887	1,807	52,798	97,268,139
KX하이텍 (052900)	937	16	1.74	921	937	916	105,667	98,048,367
바이넥스 (053030)	17,190	-1160	-6.32	18,350	18,350	16,800	1,270,490	22,044,679,355
지에스이 (053050)	2,765	30	1.1	2,745	2,785	2,705	56,749	156,418,304
세동 (053060)	1,423	64	4.71	1,359	1,432	1,353	280,780	393,501,018
케이엔솔 (053080)	12,270	250	2.08	12,090	12,410	12,060	27,623	339,794,670
프리엠스 (053160)	8,970	-170	-1.86	8,910	9,090	8,750	33,178	296,867,580
금강철강 (053260)	4,240	0	0	4,235	4,260	4,200	5,586	23,553,765
구영테크 (053270)	2,230	-35	-1.55	2,265	2,275	2,215	62,732	140,312,010
예스24 (053280)	4,225	50	1.2	4,165	4,240	4,165	23,634	99,466,782
NE능률 (053290)	2,580	-30	-1.15	2,610	2,610	2,555	48,837	126,219,128
한국정보인증 (053300)	5,630	-160	-2.76	5,760	5,830	5,600	2,954,547	16,863,592,050
이니텍 (053350)	9,100	440	5.08	8,660	9,140	8,600	59,385	529,053,940
세코닉스 (053450)	5,470	70	1.3	5,380	5,500	5,380	69,821	380,517,605
웹케시 (053580)	13,940	790	6.01	13,010	14,380	12,960	668,374	9,293,430,805
프로텍 (053610)	22,550	250	1.12	22,650	23,000	22,450	11,779	267,691,650
태양 (053620)	6,530	20	.31	6,510	6,580	6,510	2,201	14,389,640
삼보모터스 (053700)	4,210	30	.72	4,180	4,230	4,145	31,396	131,538,476
안랩 (053800)	61,200	800	1.32	60,800	62,400	60,500	48,468	2,977,184,000
경남제약 (053950)	651	-3	-.46	659	660	650	282,349	184,691,940
오상자이엘 (053980)	3,685	35	.96	3,650	3,740	3,620	96,752	357,264,053
한국컴퓨터 (054040)	4,720	15	.32	4,705	4,745	4,645	10,800	50,697,705
농우바이오 (054050)	8,120	180	2.27	8,000	8,120	7,940	59,423	478,181,280
삼진엘앤디 (054090)	743	22	3.05	721	785	721	51,385	38,406,872
메디콕스 (054180)	248	32	14.81	224	272	224	64,779,941	16,604,889,246
이랜텍 (054210)	5,150	0	0	5,190	5,200	5,100	37,900	194,911,795
비츠로시스 (054220)	362	10	2.84	359	368	348	918,300	327,696,654
팬스타엔터프라이즈 (054300)	619	-27	-4.18	642	650	608	1,951,043	1,217,696,884
케이피티유 (054410)	3,495	55	1.6	3,440	3,495	3,400	9,932	34,431,941
텔레칩스 (054450)	13,000	-30	-.23	13,030	13,290	12,910	66,178	865,115,050
삼영엠텍 (054540)	5,540	220	4.14	5,350	5,570	5,300	315,541	1,731,616,425
APS (054620)	5,380	-10	-.19	5,380	5,440	5,240	32,509	173,683,460
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,300	280	3.99	7,020	7,870	6,990	1,292,091	9,687,406,830
키이스트 (054780)	4,160	115	2.84	4,180	4,180	4,080	17,503	72,357,363
아이디스홀딩스 (054800)	9,730	80	.83	9,650	9,730	9,540	5,100	49,330,700
한컴위드 (054920)	2,730	25	.92	2,735	2,880	2,710	52,593	144,365,979
유신 (054930)	24,150	-100	-.41	24,250	24,300	23,850	5,561	133,784,775
엑사이엔씨 (054940)	726	3	.41	723	727	713	120,083	86,523,937
제이브이엠 (054950)	25,450	-700	-2.68	25,950	25,950	25,350	44,299	1,130,881,950
유진로봇 (056080)	11,210	400	3.7	10,700	11,380	10,470	1,599,518	17,760,222,620
시지메드텍 (056090)	942	10	1.07	946	956	931	292,521	275,791,630
에스에프에이 (056190)	21,200	300	1.44	21,250	21,400	20,900	30,482	647,375,525
코위버 (056360)	5,720	30	.53	5,690	5,800	5,660	43,114	247,667,570
신화인터텍 (056700)	1,876	-2	-.11	1,862	1,892	1,854	19,017	35,547,396
CNT85 (056730)	819	-6	-.73	825	825	800	105,226	87,690,836
YBM넷 (057030)	3,595	-255	-6.62	3,815	3,840	3,550	358,546	1,316,014,303
옴니시스템 (057540)	983	-7	-.71	989	1,003	976	603,445	597,869,995
티사이언티픽 (057680)	852	-10	-1.16	861	863	840	132,708	112,517,637
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,990	25	.84	3,000	3,035	2,930	244,028	729,421,805
KNN (058400)	766	-1	-.13	763	767	763	240,325	183,900,032
한주에이알티 (058450)	1,075	-61	-5.37	1,136	1,136	1,022	81,637	87,407,900
리노공업 (058470)	40,800	1350	3.42	39,950	41,200	39,500	326,215	13,279,399,100
에스피지 (058610)	24,150	700	2.99	23,300	24,250	23,300	85,076	2,040,384,925
엠게임 (058630)	5,120	20	.39	5,100	5,130	5,050	48,009	245,174,280
CMG제약 (058820)	2,185	-5	-.23	2,165	2,220	2,165	774,322	1,700,371,731
엠로 (058970)	49,600	-500	-1	50,700	50,700	49,500	29,488	1,470,397,825
미코 (059090)	13,830	-490	-3.42	14,360	14,360	13,600	504,920	7,017,213,490
아이컴포넌트 (059100)	5,120	-100	-1.92	5,210	5,290	5,050	17,622	90,667,320
아진엑스텍 (059120)	7,050	10	.14	7,200	7,200	7,000	15,957	112,650,970
메타바이오메드 (059210)	5,640	-160	-2.76	5,710	5,790	5,480	1,464,370	8,193,287,945
해성에어로보틱스 (059270)	5,830	-20	-.34	5,800	5,900	5,750	90,725	529,670,175
인선이엔티 (060150)	5,420	0	0	5,490	5,490	5,370	38,950	210,997,520
소니드 (060230)	435	-36	-7.64	467	479	405	2,195,277	951,059,905
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,330	0	0	7,450	7,450	7,330	38,690	285,171,245
뉴보텍 (060260)	1,530	25	1.66	1,505	1,569	1,500	184,870	283,179,836
큐렉소 (060280)	9,790	20	.2	9,790	9,890	9,590	195,768	1,900,435,575
3S (060310)	2,240	0	0	2,230	2,280	2,220	207,534	466,627,356
LS마린솔루션 (060370)	19,420	-480	-2.41	19,840	19,840	19,210	197,991	3,859,869,890
동양에스텍 (060380)	1,270	-65	-4.87	1,335	1,335	1,226	150,155	193,920,408
국일신동 (060480)	1,677	41	2.51	1,636	1,684	1,635	19,406	32,311,032
에스에이티 (060540)	1,325	0	0	1,325	1,334	1,320	35,678	47,194,737
홈센타홀딩스 (060560)	814	-3	-.37	817	821	807	64,066	52,189,556
드림어스컴퍼니 (060570)	1,952	12	.62	1,969	1,979	1,921	313,857	613,959,762
씨티씨바이오 (060590)	6,800	-40	-.58	6,840	6,840	6,745	17,769	120,360,870
KH바텍 (060720)	9,350	-70	-.74	9,330	9,420	9,290	41,676	389,055,015
영림원소프트랩 (060850)	5,610	70	1.26	5,540	5,630	5,500	7,383	41,064,865
DGP (060900)	1,410	9	.64	1,401	1,423	1,320	122,526	166,168,912
알에프텍 (061040)	2,860	-505	-15.01	3,330	3,365	2,855	611,580	1,830,121,322
화일약품 (061250)	1,115	-6	-.54	1,121	1,124	1,111	157,246	175,298,321
LB세미콘 (061970)	3,260	25	.77	3,205	3,290	3,200	46,910	152,040,237
한국첨단소재 (062970)	4,410	-50	-1.12	4,460	4,480	4,355	484,219	2,133,312,355
컴투스홀딩스 (063080)	20,750	-350	-1.66	21,200	21,500	20,600	12,867	269,899,150
서울옥션 (063170)	7,770	0	0	7,800	7,910	7,640	68,342	530,773,370
SM Life Design (063440)	1,547	-5	-.32	1,558	1,572	1,533	158,956	247,056,966
NICE인프라 (063570)	4,855	5	.1	4,850	4,955	4,850	48,366	235,901,665
이엘피 (063760)	2,040	-20	-.97	2,060	2,060	2,040	9,050	18,488,825
인크레더블버즈 (064090)	2,395	-85	-3.43	2,500	2,660	2,390	316,900	787,617,312
홈캐스트 (064240)	2,700	240	9.76	2,525	2,845	2,455	160,671	427,398,690
다날 (064260)	3,400	-130	-3.68	3,425	3,455	3,375	678,877	2,316,702,665
인텍플러스 (064290)	9,170	140	1.55	9,030	9,320	9,030	29,796	273,376,730
브리지텍 (064480)	5,200	60	1.17	5,110	5,240	5,110	24,882	129,234,445
테크엘 (064520)	2,275	15	.66	2,215	2,275	2,210	3,341	7,450,260
바이오니아 (064550)	15,850	-330	-2.04	16,280	16,490	15,750	195,585	3,133,213,345
티씨케이 (064760)	86,300	1000	1.17	85,300	87,800	84,500	15,399	1,334,059,250
포니링크 (064800)	1,146	7	.61	1,139	1,152	1,121	353,419	400,816,674
케이프 (064820)	6,660	230	3.58	6,500	6,700	6,370	196,895	1,301,908,750
에프앤가이드 (064850)	6,990	180	2.64	6,890	7,010	6,800	10,357	71,967,890
지엔코 (065060)	1,556	51	3.39	1,505	1,629	1,505	465,939	729,695,648
탑엔지니어링 (065130)	3,850	-5	-.13	3,850	3,950	3,790	13,288	50,810,125
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	902	16	1.81	887	928	887	161,473	147,082,443
신성델타테크 (065350)	60,300	1600	2.73	59,500	61,300	58,700	122,497	7,391,222,550
위세아이텍 (065370)	7,910	160	2.06	7,780	8,100	7,650	72,456	570,025,470
에스아이리소스 (065420)	255	1	.39	254	258	250	266,571	67,527,500
이루온 (065440)	1,546	13	.85	1,549	1,550	1,526	119,932	184,407,592
빅텍 (065450)	4,125	-20	-.48	4,090	4,150	4,060	125,872	516,581,125
오리엔트정공 (065500)	6,980	-420	-5.68	7,240	7,350	6,920	2,241,340	15,826,151,350
휴비츠 (065510)	7,960	-20	-.25	7,970	8,050	7,950	18,334	146,779,160
와이어블 (065530)	1,265	-15	-1.17	1,280	1,280	1,260	27,285	34,543,386
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	212	2	.95	210	213	205	246,771	51,676,828
안트로젠 (065660)	21,550	50	.23	22,100	22,100	21,000	10,163	218,692,925
우주일렉트로 (065680)	31,900	1000	3.24	30,900	31,900	30,900	45,852	1,449,870,650
파커스 (065690)	1,058	48	4.75	1,010	1,060	999	24,791	25,510,368
서호전기 (065710)	39,150	2050	5.53	36,800	39,750	36,700	157,626	6,023,755,225
CS (065770)	1,270	-72	-5.37	1,343	1,343	1,233	274,990	352,106,665
웰크론 (065950)	2,225	-40	-1.77	2,205	2,275	2,205	433,115	967,085,019
하츠 (066130)	5,080	0	0	5,080	5,130	5,010	30,485	154,129,165
큐에스아이 (066310)	7,920	20	.25	7,900	8,110	7,890	7,724	61,271,265
체리부로 (066360)	834	4	.48	851	897	820	1,292,345	1,108,575,567
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,496	36	2.47	1,460	1,514	1,413	186,991	275,750,435
우수AMS (066590)	3,115	-35	-1.11	3,150	3,150	3,100	40,684	126,913,115
국보디자인 (066620)	17,520	60	.34	17,730	17,730	17,410	3,842	67,388,350
디티씨 (066670)	3,040	-50	-1.62	3,050	3,080	3,025	7,037	21,432,490
테라젠이텍스 (066700)	2,970	-10	-.34	2,980	3,000	2,930	30,546	90,284,365
씨씨에스 (066790)	1,365	-64	-4.48	1,430	1,489	1,350	4,533,093	6,437,146,413
디에이피 (066900)	2,805	55	2	2,770	2,830	2,745	20,096	56,155,960
손오공 (066910)	820	15	1.86	830	858	812	668,799	554,573,108
한성크린텍 (066980)	1,506	13	.87	1,451	1,513	1,450	277,590	412,369,901
조이시티 (067000)	1,560	-11	-.7	1,571	1,579	1,554	60,711	95,103,854
이씨에스 (067010)	2,820	5	.18	2,815	2,895	2,815	10,154	28,737,335
대화제약 (067080)	15,020	1360	9.96	13,670	16,330	13,670	3,689,225	57,534,255,475
SOOP (067160)	86,200	2500	2.99	84,400	86,600	83,000	80,899	6,944,636,200
오텍 (067170)	2,485	30	1.22	2,465	2,525	2,410	37,035	91,702,390
멀티캠퍼스 (067280)	32,250	150	.47	32,200	32,350	31,950	4,628	148,599,800
JW신약 (067290)	1,558	8	.52	1,536	1,590	1,536	102,950	160,494,382
하나마이크론 (067310)	10,310	150	1.48	10,030	10,470	10,030	355,826	3,650,478,200
선바이오 (067370)	7,200	-330	-4.38	7,520	7,520	7,120	23,024	167,057,660
아스트 (067390)	585	-28	-4.57	619	627	583	1,863,161	1,105,301,880
엔브이에이치코리아 (067570)	2,235	20	.9	2,210	2,235	2,210	13,499	30,007,275
HLB생명과학 (067630)	5,940	-70	-1.16	6,000	6,160	5,930	313,350	1,887,333,435
로지시스 (067730)	3,410	-130	-3.67	3,500	3,545	3,390	84,784	292,062,295
세진티에스 (067770)	2,420	85	3.64	2,310	2,420	2,310	7,256	17,366,170
와이엔텍 (067900)	6,560	60	.92	6,440	6,560	6,440	12,896	83,993,940
이글루 (067920)	5,410	-10	-.18	5,400	5,420	5,360	10,886	58,533,540
도이치모터스 (067990)	4,480	-15	-.33	4,495	4,520	4,450	23,204	103,958,504
팬엔터테인먼트 (068050)	2,090	-5	-.24	2,090	2,145	2,070	119,804	250,962,535
케이웨더 (068100)	3,315	-35	-1.04	3,270	3,355	3,255	67,570	222,377,142
다원시스 (068240)	8,340	140	1.71	8,350	8,610	8,280	137,073	1,157,628,165
일신바이오 (068330)	1,347	175	14.93	1,173	1,455	1,173	16,923,170	23,145,606,524
셀트리온제약 (068760)	47,200	1000	2.16	46,500	47,900	46,250	99,928	4,718,773,750
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,700	50	.65	7,650	7,740	7,620	16,906	130,207,060
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,680	50	.37	13,910	13,930	13,560	47,333	649,299,735
누리플랜 (069140)	1,417	2	.14	1,415	1,514	1,402	92,175	134,457,270
유아이디 (069330)	1,241	1	.08	1,240	1,250	1,233	69,348	85,905,863
엔텔스 (069410)	4,610	75	1.65	4,550	4,625	4,510	28,200	128,795,910
에스텍 (069510)	14,170	260	1.87	13,910	14,290	13,850	31,303	441,710,900
빛과전자 (069540)	920	100	12.2	824	970	824	1,855,408	1,691,264,235
엑시온그룹 (069920)	1,830	-210	-10.29	2,030	2,070	1,762	907,021	1,714,891,764
엑스큐어 (070300)	2,540	10	.4	2,530	2,630	2,500	70,948	181,465,180
한솔인티큐브 (070590)	2,170	-30	-1.36	2,155	2,310	2,030	198,411	417,624,930
인피니트헬스케어 (071200)	6,150	-110	-1.76	6,150	6,250	6,120	161,410	995,767,380
로체시스템즈 (071280)	14,600	520	3.69	14,200	14,770	13,980	45,180	657,140,495
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,020	170	2.91	5,800	6,020	5,800	9,863	58,329,180
캐스텍코리아 (071850)	1,660	-29	-1.72	1,689	1,689	1,660	1,596	2,682,786
중앙백신 (072020)	9,920	-280	-2.75	9,960	10,050	9,880	35,794	355,503,770
우리산업홀딩스 (072470)	2,500	40	1.63	2,440	2,605	2,440	83,985	213,897,484
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	750	-13	-1.7	757	774	730	1,951,881	1,466,358,481
메가스터디 (072870)	10,690	10	.09	10,670	10,725	10,650	20,309	216,993,435
빛샘전자 (072950)	4,705	45	.97	4,660	4,710	4,580	9,446	43,854,880
에이치시티 (072990)	8,850	-80	-.9	8,940	8,940	8,800	13,657	120,835,620
케이에스피 (073010)	4,100	90	2.24	4,040	4,135	3,960	160,220	652,239,690
엘엠에스 (073110)	6,420	50	.78	6,370	6,470	6,360	6,854	43,844,970
듀오백 (073190)	2,530	205	8.82	2,325	2,560	2,300	302,179	742,245,894
이노와이어리스 (073490)	18,180	-60	-.33	18,230	18,330	18,010	17,926	326,936,955
에프알텍 (073540)	1,689	-9	-.53	1,684	1,697	1,675	34,069	57,521,382
우리손에프앤지 (073560)	1,452	2	.14	1,452	1,467	1,446	44,405	64,469,931
리튬포어스 (073570)	681	13	1.95	668	685	665	94,839	63,829,357
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	945	9	.96	935	947	930	45,238	42,499,291
원익QnC (074600)	16,390	200	1.24	16,180	16,670	16,050	116,890	1,920,028,260
플랜티넷 (075130)	2,745	-35	-1.26	2,765	2,770	2,705	183,566	502,043,530
동국알앤에스 (075970)	2,430	15	.62	2,425	2,465	2,405	60,913	147,820,310
웰크론한텍 (076080)	1,341	-20	-1.47	1,360	1,397	1,341	15,240	20,574,378
해성옵틱스 (076610)	800	77	10.65	720	855	715	2,273,280	1,748,228,026
덕산하이메탈 (077360)	3,850	30	.79	3,810	3,875	3,810	71,289	274,401,725
LS증권 (078020)	4,135	-25	-.6	4,165	4,220	4,125	40,884	170,376,085
유비쿼스홀딩스 (078070)	9,670	-30	-.31	9,610	9,750	9,540	11,934	114,559,020
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,400	200	1.52	13,170	13,550	13,040	55,514	740,304,755
HB테크놀러지 (078150)	1,974	123	6.65	1,855	2,025	1,855	2,027,091	4,001,439,111
메디포스트 (078160)	8,980	50	.56	8,990	9,010	8,730	35,410	316,673,710
컴투스 (078340)	37,450	150	.4	37,600	38,100	37,250	30,862	1,161,699,000
한양디지텍 (078350)	9,350	350	3.89	9,000	9,370	8,990	35,405	326,645,700
휴림에이텍 (078590)	545	-7	-1.27	551	554	544	125,748	68,786,822
대주전자재료 (078600)	71,600	1700	2.43	69,600	73,000	69,600	90,540	6,499,940,600
엔에스이엔엠 (078860)	1,505	-44	-2.84	1,540	1,549	1,480	265,344	399,286,772
가온그룹 (078890)	3,310	105	3.28	3,165	3,325	3,165	56,001	182,950,152
와토스코리아 (079000)	5,240	10	.19	5,240	5,270	5,230	1,667	8,721,170
한창산업 (079170)	7,040	-10	-.14	7,040	7,050	6,890	24,497	170,253,750
케스피온 (079190)	510	-1	-.2	511	528	510	78,951	40,717,375
제우스 (079370)	13,200	380	2.96	12,830	13,460	12,830	133,769	1,753,578,415
서산 (079650)	1,415	-30	-2.08	1,430	1,439	1,414	13,881	19,722,796
디이엔티 (079810)	5,230	230	4.6	5,000	5,390	5,000	108,958	568,332,985
가비아 (079940)	20,550	-900	-4.2	21,500	21,600	20,500	31,447	656,357,750
인베니아 (079950)	601	-14	-2.28	610	633	601	37,726	22,902,206
동양이엔피 (079960)	21,400	500	2.39	20,900	21,500	20,900	24,310	516,203,700
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,460	20	.37	5,440	5,470	5,400	12,720	69,129,820
모두투어 (080160)	11,130	10	.09	11,110	11,230	10,980	60,929	675,979,285
제주반도체 (080220)	12,950	530	4.27	12,210	13,430	12,210	683,273	8,816,803,795
모다이노칩 (080420)	2,260	-20	-.88	2,280	2,305	2,255	4,666	10,611,025
성창오토텍 (080470)	4,275	-5	-.12	4,270	4,280	4,190	9,345	39,666,555
오디텍 (080520)	3,240	15	.47	3,200	3,240	3,200	5,020	16,177,225
코디 (080530)	1,319	17	1.31	1,302	1,340	1,291	77,337	101,506,429
오킨스전자 (080580)	5,180	240	4.86	4,940	5,280	4,930	110,949	571,819,980
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,085	20	.65	3,070	3,125	3,065	70,859	218,539,824
쎄크 (081180)	13,770	220	1.62	13,760	14,780	13,570	1,250,676	17,711,775,835
성우전자 (081580)	3,555	-75	-2.07	3,630	3,645	3,510	61,471	218,305,430
옵트론텍 (082210)	1,737	-18	-1.03	1,733	1,755	1,712	17,040	29,586,995
젬백스 (082270)	46,300	1500	3.35	47,200	48,450	45,300	296,383	13,826,911,475
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,000	0	0	6,000	6,270	5,960	115,705	699,138,025
우리바이오 (082850)	2,385	-5	-.21	2,370	2,415	2,310	368,744	878,069,873
비츠로셀 (082920)	29,900	750	2.57	29,300	29,900	28,950	95,145	2,803,073,775
엘오티베큠 (083310)	8,990	310	3.57	8,690	9,030	8,660	46,298	413,363,805
GST (083450)	18,210	860	4.96	17,610	18,310	17,430	153,892	2,779,345,185
이엠앤아이 (083470)	1,141	-19	-1.64	1,148	1,151	1,138	21,538	24,627,809
에프엔에스테크 (083500)	9,380	180	1.96	9,200	9,590	9,105	45,110	426,135,735
케이엠 (083550)	3,110	-55	-1.74	3,135	3,160	3,090	49,207	153,655,300
인콘 (083640)	294	-1	-.34	296	300	294	194,371	57,486,725
비에이치아이 (083650)	37,000	-1150	-3.01	39,350	39,850	36,100	1,443,662	53,561,083,800
CSA 코스믹 (083660)	842	-28	-3.22	870	870	816	212,752	178,670,971
CG인바이츠 (083790)	2,170	-30	-1.36	2,220	2,250	2,150	140,674	307,152,296
아바코 (083930)	13,570	560	4.3	13,010	13,600	12,950	106,827	1,425,143,675
휴온스글로벌 (084110)	46,200	200	.43	46,450	47,650	45,100	36,393	1,688,272,100
수성웹툰 (084180)	5,060	0	0	5,030	5,100	5,020	21,698	109,616,340
유진테크 (084370)	32,100	950	3.05	31,050	32,350	30,850	82,990	2,650,471,650
유비온 (084440)	1,191	-9	-.75	1,200	1,200	1,110	186,139	213,722,538
랩지노믹스 (084650)	2,870	0	0	2,925	3,085	2,765	17,317,816	51,222,479,624
팅크웨어 (084730)	8,860	0	0	8,820	8,990	8,760	41,479	367,180,465
아이티엠반도체 (084850)	11,630	-70	-.6	11,900	11,900	11,630	19,746	231,538,860
헬릭스미스 (084990)	2,770	5	.18	2,765	2,805	2,710	97,540	267,483,412
차바이오텍 (085660)	10,590	-100	-.94	10,830	10,870	10,550	168,612	1,801,607,555
뉴프렉스 (085670)	4,615	75	1.65	4,555	4,645	4,530	75,004	345,520,475
알티캐스트 (085810)	613	-3	-.49	616	644	611	118,625	73,443,049
네오티스 (085910)	3,155	5	.16	3,150	3,165	3,120	14,324	45,094,385
바이오톡스텍 (086040)	2,905	10	.35	2,865	2,910	2,850	8,345	24,084,930
진바이오텍 (086060)	4,235	40	.95	4,210	4,295	4,140	261,098	1,103,209,024
유니테스트 (086390)	12,000	2030	20.36	10,050	12,000	10,050	695,243	7,955,733,260
동국제약 (086450)	17,150	-20	-.12	17,170	17,390	17,100	104,611	1,802,123,075
에코프로 (086520)	39,500	200	.51	39,050	40,650	39,050	838,977	33,521,270,525
비엠티 (086670)	9,730	110	1.14	9,630	10,120	9,600	42,603	418,081,660
선진뷰티사이언스 (086710)	13,960	-140	-.99	14,170	14,190	13,500	107,131	1,486,606,695
바이오솔루션 (086820)	34,600	-200	-.57	34,800	35,100	33,450	242,370	8,300,836,750
이수앱지스 (086890)	5,060	20	.4	5,070	5,120	5,030	79,276	401,385,895
메디톡스 (086900)	167,500	-300	-.18	167,700	170,400	165,500	34,678	5,804,721,400
MDS테크 (086960)	1,175	5	.43	1,171	1,193	1,167	641,961	756,566,555
쇼박스 (086980)	3,165	-45	-1.4	3,220	3,245	3,165	70,645	225,755,687
펩트론 (087010)	227,000	7000	3.18	225,500	239,000	217,000	257,464	58,802,731,000
모바일어플라이언스 (087260)	1,895	25	1.34	1,870	1,906	1,861	107,891	203,454,107
픽셀플러스 (087600)	6,720	-130	-1.9	6,890	6,890	6,710	7,215	48,812,330
동아엘텍 (088130)	3,020	-15	-.49	3,055	3,065	2,990	11,899	36,041,975
쏘닉스 (088280)	2,365	-45	-1.87	2,415	2,445	2,355	36,012	85,995,750
이원컴포텍 (088290)	1,243	-21	-1.66	1,264	1,264	1,231	26,422	32,680,773
유라클 (088340)	19,250	-160	-.82	19,220	20,150	19,020	151,442	2,933,316,955
이녹스 (088390)	6,990	-30	-.43	6,980	7,130	6,940	13,414	93,510,510
에이스테크 (088800)	1,992	-8	-.4	2,000	2,020	1,990	18,704	37,366,155
동우팜투테이블 (088910)	2,035	15	.74	2,030	2,060	2,020	51,080	103,996,160
켐트로닉스 (089010)	22,650	1800	8.63	21,550	23,200	21,400	678,792	15,333,282,250
테크윙 (089030)	35,600	2050	6.11	32,850	35,650	32,700	511,466	17,804,087,675
넥스턴바이오 (089140)	2,730	10	.37	2,690	2,800	2,670	67,233	182,782,257
케이씨티 (089150)	3,520	105	3.07	3,835	4,080	3,465	28,585,126	108,975,873,248
THE E&M (089230)	866	0	0	866	897	866	69,740	61,380,380
KT나스미디어 (089600)	14,930	-50	-.33	15,000	15,140	14,810	12,484	185,992,580
제이티 (089790)	4,390	215	5.15	4,205	4,435	4,205	183,880	802,059,739
유비벨록스 (089850)	6,250	50	.81	6,150	6,330	6,150	131,219	819,709,395
코세스 (089890)	7,020	430	6.53	6,630	7,260	6,630	43,390	302,705,225
브이엠 (089970)	12,690	490	4.02	12,020	12,870	12,020	90,624	1,146,078,500
상아프론테크 (089980)	15,630	70	.45	15,560	15,730	15,320	39,261	609,289,305
아이윈 (090150)	788	8	1.03	779	800	770	76,654	59,757,170
로보스타 (090360)	24,750	200	.81	24,250	24,950	24,100	38,895	960,244,975
덕신이피씨 (090410)	1,585	15	.96	1,567	1,585	1,560	139,317	218,890,112
제이스텍 (090470)	3,795	55	1.47	3,820	3,820	3,730	16,642	62,995,612
휴림로봇 (090710)	2,040	10	.49	2,030	2,120	2,000	2,576,553	5,300,509,663
현대이지웰 (090850)	6,420	60	.94	6,310	6,450	6,310	42,607	273,132,955
이엠텍 (091120)	10,890	0	0	10,760	11,180	10,730	82,304	905,321,905
S&K폴리텍 (091340)	2,575	5	.19	2,560	2,650	2,545	44,717	115,482,562
한울소재과학 (091440)	3,040	70	2.36	2,950	3,070	2,915	182,077	544,258,069
상신이디피 (091580)	7,190	150	2.13	7,040	7,360	7,030	64,421	466,934,570
남화토건 (091590)	3,900	55	1.43	3,865	3,900	3,765	13,446	51,317,550
파트론 (091700)	6,540	70	1.08	6,490	6,550	6,490	71,081	463,899,655
나노캠텍 (091970)	725	-18	-2.42	729	742	700	85,862	61,381,802
아미코젠 (092040)	3,830	215	5.95	3,620	4,075	3,530	2,527,494	9,791,164,539
디엔에프 (092070)	10,690	150	1.42	10,540	10,870	10,540	17,856	191,086,795
이크레더블 (092130)	15,330	20	.13	15,500	15,500	15,260	6,631	101,659,305
서울바이오시스 (092190)	3,260	0	0	3,260	3,300	3,220	13,093	42,649,060
현우산업 (092300)	2,650	20	.76	2,610	2,670	2,610	23,906	63,182,875
한라IMS (092460)	9,500	-50	-.52	9,410	9,690	9,360	83,817	801,092,475
앤씨앤 (092600)	646	3	.47	643	649	622	31,148	19,843,123
네오팜 (092730)	14,900	210	1.43	14,730	14,990	14,330	115,644	1,701,572,745
엑시콘 (092870)	10,870	500	4.82	10,290	11,000	10,150	122,543	1,315,664,155
빅솔론 (093190)	5,430	60	1.12	5,370	5,450	5,320	4,628	25,067,560
케이아이엔엑스 (093320)	80,100	600	.75	79,500	80,500	78,200	10,795	856,801,850
풍강 (093380)	2,600	-65	-2.44	2,635	2,680	2,595	16,866	44,540,665
매커스 (093520)	11,770	0	0	11,780	11,970	11,620	39,826	469,701,555
케이알엠 (093640)	3,870	40	1.04	3,830	3,945	3,830	15,888	62,020,133
서원인텍 (093920)	5,320	20	.38	5,300	5,330	5,280	8,505	45,056,465
동운아나텍 (094170)	19,190	-70	-.36	19,160	19,500	18,990	67,044	1,292,430,635
칩스앤미디어 (094360)	15,520	-20	-.13	15,400	15,900	15,390	98,538	1,537,551,510
갤럭시아머니트리 (094480)	8,370	10	.12	8,350	8,370	8,200	280,249	2,324,015,050
일진파워 (094820)	12,250	1100	9.87	13,610	13,790	12,060	2,150,240	27,646,375,335
슈프리마에이치큐 (094840)	7,200	150	2.13	7,050	7,310	7,050	68,291	491,839,790
참좋은여행 (094850)	5,890	20	.34	5,910	5,970	5,830	32,962	194,346,315
네오리진 (094860)	977	-3	-.31	972	977	958	17,966	17,381,853
푸른기술 (094940)	7,530	-260	-3.34	7,790	7,850	7,530	112,067	860,792,820
제이엠티 (094970)	2,240	5	.22	2,235	2,255	2,195	69,312	153,518,798
이엠코리아 (095190)	2,020	-15	-.74	2,070	2,070	1,992	144,957	291,041,310
웨이브일렉트로 (095270)	5,250	130	2.54	5,210	5,310	5,070	39,298	204,275,725
ISC (095340)	51,300	1800	3.64	49,800	51,900	49,450	108,034	5,500,308,000
미래나노텍 (095500)	7,270	120	1.68	7,200	7,470	7,160	73,184	537,893,780
테스 (095610)	22,850	400	1.78	22,600	23,000	22,400	90,899	2,066,041,900
네오위즈 (095660)	25,100	250	1.01	25,100	25,300	24,850	54,707	1,369,699,725
제넥신 (095700)	4,910	50	1.03	4,900	5,020	4,870	87,754	434,997,389
에스에너지 (095910)	1,749	25	1.45	1,760	1,760	1,702	132,052	227,619,491
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,060	20	.14	14,040	14,090	14,020	18,847	264,601,245
와이즈넛 (096250)	12,130	230	1.93	11,740	12,270	11,740	49,931	605,595,890
대창솔루션 (096350)	402	15	3.88	401	403	389	2,160,493	861,122,863
씨젠 (096530)	32,200	0	0	32,850	33,200	31,750	413,417	13,399,759,525
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	705	-11	-1.54	716	730	703	609,335	434,538,683
에이루트 (096690)	1,358	43	3.27	1,313	1,358	1,235	88,884	115,003,265
엘디티 (096870)	2,635	-40	-1.5	2,645	2,675	2,580	10,185	26,905,528
에코볼트 (097780)	1,246	209	20.15	1,054	1,296	1,040	6,706,921	7,939,010,799
윈팩 (097800)	471	-13	-2.69	484	494	470	951,930	458,463,036
효성오앤비 (097870)	6,300	10	.16	6,250	6,340	6,230	23,207	146,291,505
한텍 (098070)	39,200	3050	8.44	37,500	40,600	35,500	4,005,835	154,067,755,850
마이크로컨텍솔 (098120)	15,430	-10	-.06	15,410	15,510	14,750	217,125	3,304,774,260
고영 (098460)	15,680	-40	-.25	15,480	15,860	15,410	1,090,931	17,098,100,295
에스티오 (098660)	2,280	-5	-.22	2,285	2,285	2,225	11,297	25,472,580
아이센스 (099190)	16,260	-20	-.12	16,690	16,710	16,240	69,382	1,140,582,890
SDN (099220)	1,370	33	2.47	1,338	1,381	1,312	1,220,825	1,652,478,159
쎄트렉아이 (099320)	50,700	800	1.6	50,400	51,000	49,600	52,038	2,615,940,700
브레인즈컴퍼니 (099390)	5,740	-10	-.17	5,750	5,760	5,660	23,338	133,221,040
동방선기 (099410)	3,910	275	7.57	3,680	3,975	3,590	317,165	1,202,399,238
바이오플러스 (099430)	7,190	80	1.13	7,100	7,300	7,070	294,976	2,126,233,785
스맥 (099440)	2,205	-45	-2	2,245	2,285	2,200	143,006	320,077,060
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,220	-70	-.38	18,440	18,440	18,190	5,637	102,948,360
인지소프트 (100030)	15,940	370	2.38	15,390	15,950	15,390	2,754	43,449,990
뷰웍스 (100120)	22,300	150	.68	22,500	22,500	22,150	4,459	99,347,150
동국S&C (100130)	2,705	0	0	2,705	2,755	2,675	378,093	1,023,314,846
머큐리 (100590)	3,245	15	.46	3,235	3,355	3,210	12,939	42,020,683
서암기계공업 (100660)	3,445	-5	-.14	3,450	3,490	3,395	12,547	43,353,010
세운메디칼 (100700)	2,460	15	.61	2,425	2,470	2,425	59,538	145,775,516
미래에셋벤처투자 (100790)	4,705	-20	-.42	4,695	4,750	4,695	47,298	222,840,709
KS인더스트리 (101000)	2,180	-5	-.23	2,210	2,285	2,110	491,323	1,069,867,213
월덱스 (101160)	18,710	560	3.09	18,010	18,720	17,950	98,420	1,802,681,375
우림피티에스 (101170)	5,160	40	.78	5,120	5,190	5,060	41,941	216,382,305
씨큐브 (101240)	4,435	25	.57	4,430	4,500	4,410	31,991	142,005,710
모베이스 (101330)	3,165	10	.32	3,155	3,185	3,125	37,278	117,810,150
에코앤드림 (101360)	22,200	1600	7.77	20,400	22,450	20,150	168,405	3,691,740,450
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	382	6	1.6	379	382	377	28,183	10,702,577
에스앤에스텍 (101490)	34,700	950	2.81	33,700	34,900	33,600	88,730	3,066,114,225
하이드로리튬 (101670)	1,331	6	.45	1,326	1,400	1,315	298,568	403,920,942
한국정밀기계 (101680)	2,525	110	4.55	2,415	2,775	2,415	305,799	790,798,648
위메이드맥스 (101730)	5,970	20	.34	5,940	6,020	5,890	18,160	108,218,780
인화정공 (101930)	39,500	350	.89	39,150	40,400	38,000	12,564	494,577,425
우양에이치씨 (101970)	15,280	910	6.33	14,320	15,380	14,100	48,223	714,565,650
어보브반도체 (102120)	10,290	390	3.94	9,830	10,360	9,810	97,562	992,830,855
케이옥션 (102370)	3,630	-15	-.41	3,645	3,695	3,600	52,833	192,418,630
이엔에프테크놀로지 (102710)	28,650	50	.17	28,600	29,300	28,450	47,830	1,377,031,800
코오롱생명과학 (102940)	25,350	-450	-1.74	26,450	26,450	25,250	9,926	252,745,175
에스앤더블류 (103230)	3,400	110	3.34	3,290	3,400	3,290	23,009	77,400,537
우양 (103840)	2,960	10	.34	2,955	2,975	2,925	54,521	160,902,355
대성파인텍 (104040)	1,008	18	1.82	990	1,030	980	707,702	714,625,153
NHN벅스 (104200)	2,905	15	.52	2,890	2,935	2,875	10,307	30,045,875
디와이피엔에프 (104460)	16,570	-140	-.84	16,710	16,720	16,270	47,238	779,152,565
티케이케미칼 (104480)	1,490	7	.47	1,483	1,495	1,470	88,363	131,201,684
코렌텍 (104540)	6,280	-10	-.16	6,290	6,610	6,210	17,294	109,083,890
노랑풍선 (104620)	4,620	0	0	4,610	4,650	4,577	29,514	136,083,763
원익머트리얼즈 (104830)	19,850	110	.56	19,540	19,990	19,540	42,193	832,435,245
케이엔더블유 (105330)	3,930	30	.77	3,905	4,000	3,785	27,785	107,572,370
엣지파운드리 (105550)	3,375	-45	-1.32	3,520	3,535	3,375	373,089	1,275,913,591
디케이락 (105740)	7,930	330	4.34	7,770	8,040	7,710	299,526	2,365,151,890
포스뱅크 (105760)	6,360	60	.95	6,270	6,400	6,190	23,313	147,815,185
케이이엠텍 (106080)	2,650	-300	-10.17	2,895	2,895	2,580	417,334	1,122,656,485
하이텍팜 (106190)	12,290	-300	-2.38	12,610	12,710	12,210	27,380	337,582,050
파인테크닉스 (106240)	991	30	3.12	961	1,020	961	128,279	127,580,760
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	14,340	240	1.7	13,950	14,550	13,950	8,031	115,174,030
한중엔시에스 (107640)	26,150	150	.58	26,050	26,450	24,600	95,181	2,471,860,450
톱텍 (108230)	4,015	35	.88	3,975	4,050	3,940	52,541	210,278,606
대양전기공업 (108380)	22,450	850	3.94	21,600	22,500	21,300	89,673	1,980,576,100
로보티즈 (108490)	57,100	4600	8.76	52,000	57,100	51,100	939,513	51,917,027,650
셀바스AI (108860)	13,000	70	.54	12,850	13,130	12,840	120,465	1,565,920,380
옵티시스 (109080)	9,100	200	2.25	8,990	9,150	8,810	53,371	481,458,815
에스와이 (109610)	3,605	-30	-.83	3,610	3,640	3,575	160,644	577,924,480
씨싸이트 (109670)	6,920	-40	-.57	6,870	7,000	6,820	1,691	11,664,330
디에스케이 (109740)	5,540	-10	-.18	5,390	5,910	5,390	56,677	322,249,970
진매트릭스 (109820)	2,985	55	1.88	2,935	3,190	2,820	1,159,753	3,460,874,515
동일금속 (109860)	7,860	0	0	7,860	7,860	7,810	815	6,373,760
AP헬스케어 (109960)	320	0	0	324	325	315	221,611	70,901,426
전진바이오팜 (110020)	2,240	20	.9	2,200	2,280	2,190	21,047	46,672,831
크리스에프앤씨 (110790)	4,560	20	.44	4,600	4,600	4,460	14,177	63,947,653
디아이티 (110990)	12,120	330	2.8	11,740	12,240	11,640	72,441	870,202,790
남화산업 (111710)	4,800	0	0	4,855	4,965	4,710	15,282	73,030,295
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	24,550	200	.82	24,200	24,800	24,200	48,569	1,190,414,725
와이씨켐 (112290)	24,500	2250	10.11	22,850	26,400	22,750	693,052	17,040,105,575
디젠스 (113810)	1,231	-4	-.32	1,235	1,260	1,199	384,037	473,598,485
강원에너지 (114190)	6,170	20	.33	6,100	6,320	6,100	56,505	352,067,410
그린생명과학 (114450)	3,720	855	29.84	3,290	3,720	3,160	5,490,195	19,489,176,209
폴라리스우노 (114630)	523	-7	-1.32	530	533	518	247,164	129,715,525
한솔아이원스 (114810)	8,500	310	3.79	8,130	8,700	8,100	257,185	2,170,640,690
아이패밀리에스씨 (114840)	19,300	740	3.99	18,750	19,330	18,420	181,079	3,402,570,685
휴맥스 (115160)	1,086	5	.46	1,081	1,087	1,067	47,490	51,181,983
큐리언트 (115180)	12,870	90	.7	12,750	12,900	12,350	163,442	2,071,903,565
인포바인 (115310)	38,550	200	.52	38,300	38,550	37,300	3,720	141,029,450
우리넷 (115440)	6,730	10	.15	6,800	6,810	6,700	41,204	278,101,800
HLB테라퓨틱스 (115450)	7,260	-60	-.82	7,500	7,720	7,250	291,063	2,183,691,745
씨유메디칼 (115480)	605	1	.17	603	606	601	30,033	18,119,950
케이씨에스 (115500)	10,430	30	.29	10,460	10,470	10,300	87,279	907,828,000
씨엔플러스 (115530)	468	-5	-1.06	473	478	453	1,037,524	480,720,841
스타플렉스 (115570)	3,040	105	3.58	2,935	3,090	2,910	37,543	113,406,868
이미지스 (115610)	1,347	-112	-7.68	1,175	1,368	1,160	923,609	1,184,928,040
알파칩스 (117670)	784	59	8.14	718	935	718	1,160,892	974,736,735
티로보틱스 (117730)	11,630	110	.95	11,290	11,720	11,190	168,353	1,947,903,255
모트렉스 (118990)	9,080	0	0	9,210	9,280	9,080	49,121	451,394,690
포메탈 (119500)	3,185	45	1.43	3,130	3,210	3,100	153,696	487,966,240
인터로조 (119610)	17,250	-60	-.35	17,320	17,390	17,130	159,900	2,755,701,270
아이텍 (119830)	5,800	-10	-.17	5,790	5,870	5,730	69,601	404,177,590
지엔씨에너지 (119850)	27,300	-700	-2.5	28,400	28,450	26,850	365,759	10,004,189,575
대정화금 (120240)	13,480	-170	-1.25	13,650	13,810	13,480	63,617	864,218,290
골프존홀딩스 (121440)	5,070	-100	-1.93	5,170	5,170	5,020	145,511	740,202,965
나노신소재 (121600)	45,600	650	1.45	45,050	47,000	44,850	58,628	2,694,288,725
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,088	-22	-1.98	1,139	1,139	1,030	183,358	197,746,197
에스디시스템 (121890)	1,852	-5	-.27	1,842	1,872	1,834	17,036	31,393,117
제노레이 (122310)	5,880	0	0	5,900	5,900	5,750	13,659	79,405,190
삼기 (122350)	1,139	5	.44	1,124	1,147	1,124	38,084	43,209,115
KX (122450)	3,590	0	0	3,590	3,640	3,535	64,866	232,625,985
예스티 (122640)	14,250	410	2.96	13,810	14,350	13,800	27,140	383,775,775
서진오토모티브 (122690)	2,010	17	.85	1,993	2,010	1,993	30,663	61,415,339
와이지엔터테인먼트 (122870)	80,600	1700	2.15	80,000	81,100	79,000	241,927	19,422,275,150
와이솔 (122990)	6,330	-30	-.47	6,300	6,410	6,290	42,574	269,798,805
아이윈플러스 (123010)	1,200	1	.08	1,250	1,250	1,140	203,249	245,953,940
엠에스오토텍 (123040)	2,135	20	.95	2,085	2,165	2,085	79,117	167,916,302
제닉 (123330)	31,750	2900	10.05	30,300	32,100	28,550	363,497	11,207,286,000
코리아에프티 (123410)	4,390	-25	-.57	4,435	4,435	4,360	76,105	334,563,116
위메이드플레이 (123420)	6,650	50	.76	6,600	6,670	6,510	23,658	156,842,895
이엠넷 (123570)	2,410	0	0	2,395	2,435	2,395	13,456	32,451,629
알톤 (123750)	1,554	42	2.78	1,512	1,555	1,512	16,022	24,411,908
뉴온 (123840)	1,014	6	.6	1,010	1,028	998	8,022	8,056,407
아나패스 (123860)	18,710	-150	-.8	18,900	18,920	18,710	22,943	431,589,750
아이티센글로벌 (124500)	11,500	1640	16.63	9,670	11,700	9,670	1,829,739	20,304,930,380
태웅로직스 (124560)	2,910	15	.52	2,895	2,925	2,875	94,690	274,559,788
티씨머티리얼즈 (125020)	5,500	230	4.36	5,290	5,640	5,280	1,607,310	8,835,579,675
아모그린텍 (125210)	6,290	290	4.83	5,960	6,730	5,960	898,283	5,778,363,590
비나텍 (126340)	27,050	-1050	-3.74	27,800	28,450	27,000	27,994	769,707,425
BGF에코머티리얼즈 (126600)	2,855	25	.88	2,820	2,890	2,820	43,288	123,569,750
화신정공 (126640)	1,315	-15	-1.13	1,332	1,338	1,303	177,502	233,390,284
하이비젼시스템 (126700)	14,620	0	0	14,620	14,720	14,470	75,029	1,093,209,250
코칩 (126730)	10,840	-40	-.37	10,800	10,980	10,750	12,452	135,653,900
제이엔케이글로벌 (126880)	3,875	5	.13	3,870	3,900	3,850	41,322	160,186,165
제이에스링크 (127120)	8,720	0	0	8,720	8,820	8,490	49,328	428,513,280
아시아경제 (127710)	1,184	0	0	1,177	1,187	1,167	7,925	9,301,397
화인써키트 (127980)	5,840	10	.17	5,850	5,890	5,810	571	3,336,890
에코캡 (128540)	1,656	2	.12	1,654	1,677	1,637	62,339	103,152,679
피제이메탈 (128660)	3,005	0	0	2,950	3,020	2,950	26,076	78,103,980
앱코 (129890)	935	-30	-3.11	965	965	935	165,074	155,939,380
대성하이텍 (129920)	4,935	330	7.17	4,695	5,630	4,555	2,730,036	14,173,390,882
GH신소재 (130500)	2,580	-50	-1.9	2,630	2,670	2,480	179,059	465,183,693
나이스디앤비 (130580)	4,950	-15	-.3	4,965	4,980	4,940	4,201	20,844,435
티피씨글로벌 (130740)	1,799	0	0	1,790	1,800	1,733	34,160	60,805,818
옵투스제약 (131030)	6,210	70	1.14	6,140	6,270	6,140	29,990	185,896,570
시큐브 (131090)	3,940	0	0	3,940	4,005	3,850	10,576	41,237,720
티엔엔터테인먼트 (131100)	1,380	-19	-1.36	1,399	1,416	1,368	41,868	58,193,915
딜리 (131180)	985	-13	-1.3	988	996	976	45,693	44,953,866
대한과학 (131220)	5,030	10	.2	5,110	5,210	4,985	111,342	565,451,085
티에스이 (131290)	39,950	600	1.52	40,000	40,500	39,350	19,051	763,110,600
알서포트 (131370)	3,185	-45	-1.39	3,210	3,230	3,175	191,660	611,859,837
이브이첨단소재 (131400)	1,324	21	1.61	1,303	1,340	1,303	110,451	146,563,445
파인텍 (131760)	811	-10	-1.22	822	824	805	146,027	118,761,926
두산테스나 (131970)	22,500	400	1.81	22,250	22,750	22,200	63,655	1,433,506,050
메가엠디 (133750)	2,115	-45	-2.08	2,130	2,180	2,110	131,413	280,437,166
이퓨쳐 (134060)	4,260	-80	-1.84	4,310	4,500	4,260	7,163	31,043,600
탑코미디어 (134580)	1,790	37	2.11	1,765	1,830	1,705	27,167	47,570,149
원일티엔아이 (136150)	26,900	150	.56	26,750	27,750	26,450	278,079	7,535,403,500
아셈스 (136410)	8,500	-70	-.82	8,570	8,690	8,420	41,203	349,661,010
하림 (136480)	3,135	15	.48	3,090	3,215	3,090	3,518,697	11,068,596,676
윈스테크넷 (136540)	12,010	150	1.26	11,800	12,140	11,750	19,325	232,287,545
나래나노텍 (137080)	3,175	-45	-1.4	3,395	3,395	3,145	3,579	11,579,085
피엔티 (137400)	31,200	-150	-.48	30,600	32,500	30,600	275,828	8,710,746,075
넥스트아이 (137940)	547	-114	-17.25	680	686	521	15,686,822	9,123,788,779
제이씨케미칼 (137950)	3,980	-25	-.62	4,000	4,025	3,945	17,592	69,917,416
신진에스엠 (138070)	2,310	-30	-1.28	2,310	2,340	2,310	22,699	52,567,280
오이솔루션 (138080)	9,400	200	2.17	9,240	9,490	9,150	12,816	119,487,000
협진 (138360)	734	0	0	731	759	711	60,251	43,534,734
나이벡 (138610)	22,300	-400	-1.76	22,450	22,450	21,600	69,100	1,519,919,625
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,585	-15	-.58	2,600	2,670	2,540	18,250	47,415,950
서플러스글로벌 (140070)	2,470	-25	-1	2,495	2,505	2,460	14,078	34,983,380
메지온 (140410)	37,250	100	.27	38,400	38,400	37,000	64,704	2,435,221,800
카티스 (140430)	2,365	10	.42	2,355	2,415	2,320	69,580	163,970,845
대창스틸 (140520)	2,145	0	0	2,160	2,205	2,145	17,014	36,965,355
알에스오토메이션 (140670)	15,310	310	2.07	14,950	15,470	14,790	85,087	1,301,239,640
파크시스템스 (140860)	243,000	14000	6.11	230,000	248,000	229,500	33,730	8,118,708,000
비아트론 (141000)	8,050	-160	-1.95	8,200	8,240	8,000	33,764	273,469,070
리가켐바이오 (141080)	111,300	900	.82	111,200	113,200	109,700	221,510	24,658,664,600
유니트론텍 (142210)	5,600	-100	-1.75	5,700	5,750	5,560	141,900	799,318,940
녹십자엠에스 (142280)	4,510	300	7.13	4,250	5,090	4,170	18,732,468	89,287,088,258
모아라이프플러스 (142760)	1,373	10	.73	1,363	1,405	1,360	81,151	112,128,321
아이디스 (143160)	15,340	20	.13	15,320	15,450	15,150	6,046	92,165,410
사람인 (143240)	14,200	-320	-2.2	14,520	14,800	14,160	56,106	802,227,700
영우디에스피 (143540)	594	1	.17	588	605	586	16,763	9,937,599
지씨셀 (144510)	20,200	100	.5	20,700	20,700	20,200	17,547	357,566,125
뉴파워프라즈마 (144960)	4,940	20	.41	4,920	4,975	4,900	52,082	256,687,960
휴젤 (145020)	359,500	0	0	365,000	370,000	357,500	30,583	11,089,852,500
노브랜드 (145170)	5,100	10	.2	5,000	5,260	5,000	30,245	155,046,945
율촌 (146060)	1,380	100	7.81	1,280	1,382	1,275	120,795	163,386,706
비씨엔씨 (146320)	9,210	350	3.95	8,900	9,400	8,860	18,054	166,419,010
피엠티 (147760)	2,520	25	1	2,465	2,560	2,430	7,588	18,701,245
제룡산업 (147830)	6,350	150	2.42	6,340	6,420	6,200	204,222	1,287,456,855
세경하이테크 (148150)	6,650	50	.76	6,600	6,720	6,570	158,600	1,053,620,090
알엔투테크놀로지 (148250)	6,960	-80	-1.14	7,190	7,190	6,900	25,603	178,297,380
비큐AI (148780)	1,288	-3	-.23	1,293	1,313	1,251	468,441	604,582,668
에이치와이티씨 (148930)	3,890	25	.65	3,890	3,930	3,850	5,058	19,554,879
아바텍 (149950)	8,450	10	.12	8,440	8,450	8,330	1,260	10,580,660
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,860	0	0	4,810	4,890	4,810	10,888	52,809,155
KG에코솔루션 (151860)	5,370	50	.94	5,320	5,410	5,300	37,283	199,841,995
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,160	-70	-.97	7,170	7,230	7,160	577	4,133,170
우리이앤엘 (153490)	652	-4	-.61	654	655	645	45,908	29,818,344
옵티팜 (153710)	5,180	-50	-.96	5,170	5,270	5,100	6,771	34,901,640
아시아종묘 (154030)	2,215	-140	-5.94	2,355	2,370	2,190	94,498	212,192,345
다산솔루에타 (154040)	1,151	31	2.77	1,120	1,152	1,111	28,429	32,100,728
와이엠씨 (155650)	3,355	-10	-.3	3,375	3,395	3,265	31,337	104,011,595
엘앤케이바이오 (156100)	6,180	100	1.64	6,050	6,210	6,050	22,440	138,381,140
아톤 (158430)	5,880	40	.68	5,840	5,960	5,740	776,980	4,567,116,575
아스플로 (159010)	4,310	-10	-.23	4,320	4,430	4,310	49,599	216,773,307
제로투세븐 (159580)	4,750	-250	-5	4,860	4,870	4,600	342,549	1,618,993,983
에코글로우 (159910)	885	-15	-1.67	892	910	880	94,552	84,555,539
하이젠알앤엠 (160190)	36,100	2350	6.96	33,000	36,200	32,650	133,982	4,699,313,425
NEW (160550)	2,330	25	1.08	2,305	2,345	2,295	60,555	140,244,397
싸이맥스 (160980)	11,680	370	3.27	11,500	11,770	11,300	54,305	626,692,440
필옵틱스 (161580)	34,800	4850	16.19	31,150	36,200	31,050	3,676,041	126,234,859,750
신스틸 (162300)	2,335	50	2.19	2,270	2,345	2,270	42,423	98,826,848
에어레인 (163280)	19,470	-630	-3.13	19,380	19,790	18,900	318,112	6,156,096,660
핑거 (163730)	11,110	10	.09	10,700	11,200	10,700	127,735	1,402,175,645
하나머티리얼즈 (166090)	24,400	400	1.67	23,650	24,800	23,650	165,677	4,038,823,075
코아스템켐온 (166480)	2,930	-100	-3.3	3,025	3,050	2,830	357,493	1,036,213,222
내츄럴엔도텍 (168330)	2,435	5	.21	2,395	2,580	2,395	56,441	140,562,720
펨트론 (168360)	9,020	570	6.75	8,450	9,060	8,310	185,690	1,632,812,555
엠브레인 (169330)	2,290	-30	-1.29	2,320	2,325	2,245	14,416	32,695,745
현대공업 (170030)	5,610	20	.36	5,550	5,670	5,530	43,881	246,442,500
파이오링크 (170790)	7,330	-10	-.14	7,340	7,500	7,220	10,750	78,781,170
엘티씨 (170920)	9,260	-130	-1.38	9,310	9,440	9,160	120,136	1,110,202,125
램테크놀러지 (171010)	4,340	535	14.06	3,820	4,695	3,820	10,519,641	46,367,787,067
선익시스템 (171090)	41,450	1600	4.02	40,050	41,550	40,050	62,521	2,566,080,750
라이온켐텍 (171120)	2,265	-40	-1.74	2,305	2,315	2,240	51,159	116,418,122
에이엘티 (172670)	8,120	330	4.24	7,800	9,210	7,800	694,725	5,937,006,160
오파스넷 (173130)	6,610	60	.92	6,490	6,770	6,480	117,593	784,249,380
에프엔씨엔터 (173940)	3,670	35	.96	3,635	3,710	3,600	7,011	25,869,410
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,520	370	3.05	12,350	12,720	12,090	156,282	1,953,877,865
휴먼테크놀로지 (175140)	5,090	0	0	5,040	5,190	4,995	81,300	415,480,275
아이큐어 (175250)	1,811	-49	-2.63	1,860	1,882	1,810	70,995	129,941,724
듀켐바이오 (176750)	9,840	-350	-3.43	10,200	10,310	9,770	180,000	1,774,425,980
베셀 (177350)	995	2	.2	990	1,006	950	59,682	59,080,585
파버나인 (177830)	2,980	-30	-1	3,005	3,010	2,980	18,427	55,066,311
쓰리에이로직스 (177900)	7,090	240	3.5	6,800	7,300	6,800	188,247	1,326,327,450
서진시스템 (178320)	21,850	-1550	-6.62	22,850	22,850	21,700	591,258	13,050,495,200
일월지엠엘 (178780)	2,815	-35	-1.23	2,850	2,995	2,805	22,048	62,685,049
엠아이텍 (179290)	8,290	-130	-1.54	8,420	8,420	8,200	87,700	728,938,240
애드바이오텍 (179530)	1,826	-111	-5.73	1,935	1,935	1,800	43,529	80,481,446
유티아이 (179900)	19,980	380	1.94	19,700	20,500	19,510	37,603	754,461,080
DXVX (180400)	2,425	245	11.24	2,180	2,500	2,160	1,544,464	3,701,485,452
큐브엔터 (182360)	17,030	40	.24	17,240	17,240	16,820	61,385	1,042,538,850
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	58,600	3100	5.59	56,600	59,200	55,700	94,856	5,504,530,200
엔지켐생명과학 (183490)	1,165	-1	-.09	1,244	1,245	1,140	419,606	501,178,085
SGA솔루션즈 (184230)	451	-3	-.66	454	457	450	34,214	15,513,503
아이진 (185490)	3,325	-160	-4.59	3,405	3,435	3,300	143,851	483,603,453
그린플러스 (186230)	7,460	-130	-1.71	7,500	7,590	7,410	39,696	296,224,485
디티앤씨 (187220)	2,860	-50	-1.72	2,910	2,930	2,830	33,901	97,218,385
신화콘텍 (187270)	3,705	0	0	3,700	3,725	3,670	34,479	127,415,495
HLB제넥스 (187420)	3,570	35	.99	3,545	3,665	3,545	50,022	180,332,660
현대ADM (187660)	1,433	-39	-2.65	1,470	1,480	1,406	227,768	330,495,079
나노 (187790)	989	40	4.21	950	1,009	950	410,990	401,787,212
디바이스 (187870)	10,890	130	1.21	10,760	10,890	10,690	4,741	51,086,210
바이오포트 (188040)	12,920	290	2.3	12,620	13,300	12,350	104,692	1,355,196,275
세니젠 (188260)	2,690	-15	-.55	2,685	2,690	2,620	90,750	240,663,205
인텔리안테크 (189300)	42,700	2950	7.42	40,450	42,950	40,000	170,428	7,196,478,550
씨이랩 (189330)	6,530	-80	-1.21	6,500	6,720	6,470	22,064	145,202,020
포시에스 (189690)	2,185	25	1.16	2,150	2,190	2,140	38,387	83,281,115
서전기전 (189860)	4,495	-155	-3.33	4,885	5,080	4,450	500,284	2,362,169,793
흥국에프엔비 (189980)	1,950	11	.57	1,933	1,955	1,931	91,857	178,691,407
나무가 (190510)	12,880	-240	-1.83	13,130	13,180	12,880	28,343	367,682,140
코리아에셋투자증권 (190650)	6,590	-30	-.45	6,620	6,660	6,545	11,513	75,855,045
육일씨엔에쓰 (191410)	2,460	75	3.14	2,385	2,485	2,385	28,044	68,451,250
테고사이언스 (191420)	18,380	740	4.2	17,650	19,140	17,300	46,029	858,822,220
케이사인 (192250)	8,910	50	.56	8,860	9,130	8,800	9,316	83,394,215
윈하이텍 (192390)	2,985	25	.84	2,965	3,000	2,940	10,093	29,987,470
오늘이엔엠 (192410)	1,352	52	4	1,480	1,540	1,319	2,881,522	4,101,679,434
슈피겐코리아 (192440)	23,800	250	1.06	23,850	23,950	23,450	1,151	27,270,900
링크드 (193250)	458	-15	-3.17	470	477	456	627,002	291,770,362
데브시스터즈 (194480)	38,800	700	1.84	38,700	39,900	38,000	63,203	2,483,027,275
노바렉스 (194700)	15,870	90	.57	15,940	15,980	15,480	91,881	1,452,698,170
마니커에프앤지 (195500)	3,370	-50	-1.46	3,375	3,460	3,370	239,713	815,295,607
HK이노엔 (195940)	41,800	-250	-.59	42,200	42,200	41,050	121,917	5,076,718,600
에이비프로바이오 (195990)	306	4	1.32	302	310	301	529,707	161,900,718
알테오젠 (196170)	331,500	8500	2.63	325,500	335,000	321,500	256,257	84,714,617,750
HLB펩 (196300)	9,170	110	1.21	9,060	9,250	8,980	11,700	106,661,510
코아시아씨엠 (196450)	669	0	0	664	675	650	33,702	22,465,405
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,399	18	1.3	1,381	1,430	1,350	78,882	109,223,628
디지캡 (197140)	2,310	-55	-2.33	2,365	2,365	2,280	44,903	103,494,189
엔피디 (198080)	2,375	-40	-1.66	2,385	2,405	2,360	56,997	136,005,682
강동씨앤엘 (198440)	1,190	51	4.48	1,141	1,196	1,136	68,162	80,505,907
한주라이트메탈 (198940)	785	-10	-1.26	795	795	759	90,980	70,500,661
케이엔알시스템 (199430)	7,140	340	5	6,800	7,180	6,610	38,405	269,067,955
뱅크웨어글로벌 (199480)	4,235	70	1.68	4,200	4,270	4,160	34,554	146,137,550
레이저옵텍 (199550)	8,020	130	1.65	7,890	8,020	7,790	168,963	1,332,684,800
바이오인프라 (199730)	5,700	100	1.79	5,550	5,800	5,530	8,820	49,516,350
툴젠 (199800)	30,200	0	0	30,000	30,800	30,000	5,892	179,059,100
제일일렉트릭 (199820)	9,190	-320	-3.36	9,760	9,800	9,100	371,265	3,467,690,975
콜마비앤에이치 (200130)	14,160	160	1.14	14,080	14,240	13,910	75,377	1,060,577,120
텔콘RF제약 (200230)	3,640	-345	-8.66	3,905	3,935	3,640	83,323	310,518,579
아티스트스튜디오 (200350)	20,400	660	3.34	19,760	20,700	19,700	167,097	3,384,263,625
에이팩트 (200470)	2,105	-5	-.24	2,110	2,145	2,080	50,273	106,363,595
휴메딕스 (200670)	55,600	3700	7.13	54,100	56,100	52,300	187,958	10,289,856,500
에이디테크놀로지 (200710)	14,130	160	1.15	13,970	14,330	13,750	48,766	686,842,140
비씨월드제약 (200780)	4,670	-30	-.64	4,700	4,700	4,560	5,675	26,253,460
미투온 (201490)	1,793	31	1.76	1,762	1,800	1,749	56,782	100,520,927
에이비온 (203400)	5,320	-280	-5	5,600	5,640	5,250	116,841	631,276,670
유니온바이오메트릭스 (203450)	2,970	0	0	2,970	3,030	2,940	21,604	64,276,253
드림시큐리티 (203650)	3,550	0	0	3,525	3,575	3,525	190,272	674,667,339
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,735	155	6.01	2,690	3,170	2,660	5,405,886	16,196,093,759
제이앤티씨 (204270)	17,170	610	3.68	17,000	17,880	16,990	603,098	10,523,615,295
티쓰리 (204610)	1,902	23	1.22	1,880	1,907	1,855	480,458	903,172,688
글로벌텍스프리 (204620)	6,080	680	12.59	5,390	6,110	5,390	3,230,827	19,067,531,915
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,299	9	.7	1,290	1,320	1,280	202,273	262,387,525
엑셈 (205100)	1,997	12	.6	1,985	2,005	1,980	193,343	384,856,493
휴마시스 (205470)	1,730	5	.29	1,759	1,871	1,687	23,578,286	42,174,543,381
넥써쓰 (205500)	2,400	85	3.67	2,315	2,425	2,305	369,548	874,893,350
베노티앤알 (206400)	1,890	-110	-5.5	2,250	2,280	1,890	620,366	1,257,809,899
덱스터 (206560)	7,400	120	1.65	7,450	7,520	7,270	106,251	786,322,180
바디텍메드 (206640)	16,320	-10	-.06	16,430	16,630	16,230	102,092	1,682,017,320
유바이오로직스 (206650)	13,120	20	.15	13,270	13,390	13,050	195,413	2,579,228,980
미스터블루 (207760)	1,318	-2	-.15	1,300	1,339	1,300	608,454	803,175,515
정다운 (208140)	2,610	-10	-.38	2,600	2,630	2,590	88,856	231,769,558
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,565	-15	-.58	2,580	2,580	2,550	13,392	34,359,740
셀바스헬스케어 (208370)	4,670	15	.32	4,615	4,710	4,605	101,320	471,897,817
썸에이지 (208640)	270	4	1.5	268	274	260	557,331	149,673,376
포톤 (208710)	2,535	105	4.32	2,400	2,790	2,400	702,287	1,824,630,543
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,780	310	4.15	7,500	7,780	7,500	58,542	450,084,670
캔버스엔 (210120)	4,555	-125	-2.67	4,680	4,895	4,350	302,523	1,361,752,049
인카금융서비스 (211050)	9,860	220	2.28	9,980	9,980	9,650	308,689	3,038,562,080
AP위성 (211270)	13,090	510	4.05	12,650	13,110	12,650	185,872	2,409,490,885
네오오토 (212560)	8,150	110	1.37	8,050	8,400	8,050	36,496	298,677,305
아이에스티이 (212710)	9,630	610	6.76	9,100	10,460	9,020	806,272	8,044,706,140
덕산네오룩스 (213420)	35,050	-900	-2.5	35,800	36,800	34,900	251,662	9,021,438,650
클래시스 (214150)	59,200	0	0	60,300	60,600	59,000	170,285	10,143,461,350
헥토이노베이션 (214180)	12,960	-10	-.08	12,970	12,990	12,830	60,434	778,730,980
라파스 (214260)	21,150	4850	29.75	18,920	21,150	18,920	151,631	3,111,068,070
FSN (214270)	1,634	65	4.14	1,607	1,677	1,583	84,043	137,733,333
케어젠 (214370)	36,350	2900	8.67	34,400	36,500	33,950	231,120	8,167,286,625
아이쓰리시스템 (214430)	72,700	-600	-.82	73,300	74,300	72,000	34,424	2,511,853,450
파마리서치 (214450)	446,000	-4000	-.89	450,000	454,500	430,500	74,653	32,942,440,000
더바이오메드 (214610)	7,260	330	4.76	7,340	8,280	6,610	2,447,658	18,654,425,875
디알텍 (214680)	1,846	2	.11	1,845	1,865	1,837	322,847	597,002,106
골프존 (215000)	65,500	800	1.24	65,800	66,200	64,600	13,774	901,710,850
솔디펜스 (215090)	761	-58	-7.08	819	819	761	1,735,101	1,344,709,377
로보로보 (215100)	4,565	105	2.35	4,460	4,625	4,365	155,264	706,218,654
메가스터디교육 (215200)	52,100	-400	-.76	53,900	53,900	52,100	15,785	832,770,950
우리산업 (215360)	9,520	-40	-.42	9,570	9,620	9,500	6,625	63,329,540
우정바이오 (215380)	1,763	108	6.53	1,656	1,800	1,631	656,111	1,141,399,290
토박스코리아 (215480)	2,325	-100	-4.12	2,395	2,395	2,315	69,247	162,453,737
신라젠 (215600)	3,195	25	.79	3,145	3,210	3,090	429,805	1,359,526,462
이노인스트루먼트 (215790)	454	10	2.25	442	456	440	51,225	23,079,222
인크로스 (216050)	7,250	250	3.57	7,000	7,690	6,990	469,734	3,439,606,430
제테마 (216080)	6,820	-120	-1.73	6,930	6,950	6,730	77,547	530,553,960
제너셈 (217190)	6,790	110	1.65	6,700	6,820	6,600	33,743	226,778,465
넵튠 (217270)	6,590	-120	-1.79	6,700	6,710	6,530	120,126	793,262,315
싸이토젠 (217330)	4,255	25	.59	4,190	4,375	4,110	70,367	297,961,807
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,668	-12	-.71	1,671	1,700	1,650	28,229	47,121,248
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,960	21	1.08	1,939	2,050	1,900	341,453	666,545,156
원익피앤이 (217820)	2,645	-5	-.19	2,645	2,725	2,590	154,172	407,830,627
미래생명자원 (218150)	3,620	5	.14	3,600	3,650	3,580	66,327	239,820,218
RFHIC (218410)	16,300	410	2.58	16,240	16,430	15,990	60,763	983,551,760
타이거일렉 (219130)	13,000	-150	-1.14	13,150	13,210	12,780	19,922	257,760,470
링크제니시스 (219420)	4,980	-20	-.4	4,960	5,050	4,940	42,620	212,795,655
디와이디 (219550)	587	-2	-.34	589	597	570	655,721	381,984,053
한국비티비 (219750)	1,646	15	.92	1,614	1,677	1,571	242,169	391,378,404
퓨쳐켐 (220100)	17,560	620	3.66	16,750	17,890	16,750	148,728	2,603,182,165
핸디소프트 (220180)	2,465	-50	-1.99	2,645	2,645	2,465	7,604	18,907,245
켐트로스 (220260)	4,200	5	.12	4,155	4,250	4,135	149,498	625,826,887
유투바이오 (221800)	3,355	15	.45	3,410	3,500	3,325	239,903	812,772,137
하이즈항공 (221840)	1,688	-11	-.65	1,699	1,699	1,665	10,805	18,129,819
케이디켐 (221980)	11,250	-80	-.71	11,310	11,330	11,190	713	7,990,900
코스맥스엔비티 (222040)	4,655	105	2.31	4,550	4,675	4,550	69,027	319,507,265
씨아이에스 (222080)	6,700	-50	-.74	6,790	6,940	6,690	378,672	2,567,760,350
팬젠 (222110)	5,660	-220	-3.74	5,880	5,960	5,520	34,989	198,447,620
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	821	-3	-.36	824	832	816	60,375	49,691,422
심텍 (222800)	18,840	1120	6.32	18,080	19,070	17,770	602,675	11,255,454,395
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,490	75	2.2	3,420	3,510	3,420	20,822	72,306,030
드림씨아이에스 (223250)	3,120	-5	-.16	3,135	3,180	3,085	111,729	351,284,697
딥마인드 (223310)	2,915	-155	-5.05	3,080	3,090	2,905	179,650	539,049,277
더코디 (224060)	3,300	-80	-2.37	3,380	3,380	3,285	2,873	9,584,560
에이텍모빌리티 (224110)	12,330	-610	-4.71	12,930	12,940	12,300	88,712	1,108,865,505
LK삼양 (225190)	2,495	50	2.04	2,445	2,630	2,420	2,821,373	7,188,634,813
제놀루션 (225220)	2,495	-5	-.2	2,510	2,570	2,482	285,475	719,682,010
케이엠제약 (225430)	574	-23	-3.85	597	597	573	95,645	55,433,851
보광산업 (225530)	3,905	30	.77	3,875	3,930	3,855	26,425	102,986,412
넥슨게임즈 (225570)	12,720	290	2.33	12,580	12,720	12,450	86,649	1,091,698,675
패션플랫폼 (225590)	900	9	1.01	891	910	891	54,327	48,740,576
신테카바이오 (226330)	7,420	20	.27	7,440	7,550	7,150	162,693	1,197,411,745
본느 (226340)	910	-43	-4.51	959	959	901	311,264	284,413,464
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,530	160	2.51	6,380	6,570	6,240	119,003	761,837,110
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,640	290	2.56	11,350	11,790	11,300	226,334	2,634,189,970
올릭스 (226950)	46,150	50	.11	45,400	46,650	45,200	179,473	8,233,794,825
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,070	4	.38	1,066	1,123	1,012	233,105	251,448,027
엔투텍 (227950)	377	-2	-.53	379	387	371	307,248	116,175,533
동양파일 (228340)	1,825	-7	-.38	1,815	1,849	1,809	21,734	39,590,371
레이 (228670)	8,480	130	1.56	8,270	9,460	8,180	379,889	3,330,229,885
지노믹트리 (228760)	12,500	-300	-2.34	12,590	12,800	12,500	89,382	1,124,245,050
레이언스 (228850)	6,650	-60	-.89	6,710	6,710	6,600	3,959	26,270,865
젠큐릭스 (229000)	1,717	52	3.12	1,683	1,719	1,680	38,889	66,014,602
에치에프알 (230240)	19,090	-100	-.52	19,170	19,580	18,940	25,329	485,465,810
에코마케팅 (230360)	8,220	70	.86	8,150	8,310	8,120	48,592	400,577,420
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,510	120	1.28	9,290	9,670	9,230	209,408	1,991,744,805
라온테크 (232680)	7,860	160	2.08	7,700	7,980	7,630	33,565	263,508,535
아이티센피엔에스 (232830)	2,030	-130	-6.02	2,135	2,210	2,025	117,973	244,793,862
폴라리스세원 (234100)	1,027	-2	-.19	1,028	1,042	1,021	138,387	142,111,247
에스트래픽 (234300)	3,920	-100	-2.49	4,020	4,020	3,920	88,797	352,403,592
헥토파이낸셜 (234340)	13,250	-50	-.38	13,310	13,310	13,030	8,916	117,356,490
녹십자웰빙 (234690)	9,330	130	1.41	9,150	9,400	9,120	82,712	767,267,175
자이글 (234920)	3,645	-25	-.68	3,670	3,700	3,505	61,603	223,756,235
메드팩토 (235980)	3,575	-60	-1.65	3,635	3,665	3,520	113,685	408,310,302
슈프리마 (236200)	37,050	250	.68	38,000	38,300	36,850	108,210	4,066,584,300
엔비티 (236810)	3,000	25	.84	3,005	3,060	2,980	10,035	30,045,250
에스티팜 (237690)	76,600	1100	1.46	76,500	77,000	75,500	55,417	4,235,822,800
피앤씨테크 (237750)	4,185	130	3.21	4,060	4,190	4,030	16,331	67,117,280
플레이디 (237820)	5,330	50	.95	5,280	5,400	5,270	49,889	265,360,745
클리오 (237880)	16,180	40	.25	16,140	16,190	15,910	68,286	1,094,902,895
앤디포스 (238090)	2,100	-10	-.47	2,100	2,130	2,010	59,537	122,581,713
얼라인드 (238120)	3,165	5	.16	3,160	3,175	3,130	5,044	15,913,700
비피도 (238200)	3,565	-50	-1.38	3,600	3,655	3,440	21,961	77,012,400
힘스 (238490)	3,330	-35	-1.04	3,365	3,390	3,315	16,805	56,058,108
이스트에이드 (239340)	2,210	-140	-5.96	2,345	2,480	2,150	1,747,452	4,059,360,741
에이치엘사이언스 (239610)	12,020	-380	-3.06	12,230	13,360	12,010	27,485	341,378,410
피엔에이치테크 (239890)	5,590	120	2.19	5,500	5,630	5,480	8,188	45,647,425
동방메디컬 (240550)	11,490	500	4.55	11,120	11,690	10,940	741,488	8,485,762,105
유진테크놀로지 (240600)	4,055	0	0	3,950	4,175	3,950	18,713	75,481,835
원익IPS (240810)	21,600	650	3.1	21,200	21,850	21,100	141,508	3,047,876,900
DSC인베스트먼트 (241520)	5,770	0	0	5,770	5,940	5,560	842,737	4,857,625,950
유니테크노 (241690)	2,945	0	0	2,920	2,980	2,910	31,267	92,277,450
코스메카코리아 (241710)	51,700	-1800	-3.36	52,800	53,400	50,600	215,959	11,171,271,450
메카로 (241770)	11,610	-510	-4.21	12,530	12,530	11,610	37,830	447,531,410
티이엠씨씨엔에스 (241790)	5,790	50	.87	5,740	5,850	5,650	22,913	132,561,900
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,170	-280	-2.68	10,440	10,690	9,980	94,090	958,142,670
나무기술 (242040)	1,722	-11	-.63	1,745	1,771	1,712	363,336	629,688,784
휴온스 (243070)	28,550	300	1.06	28,250	28,650	28,100	10,148	288,902,000
신흥에스이씨 (243840)	3,915	25	.64	3,890	4,000	3,870	112,721	442,608,718
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	2,150	-5	-.23	2,125	2,175	2,095	437,222	935,166,746
TS인베스트먼트 (246690)	1,598	-2	-.13	1,600	1,634	1,565	229,278	368,589,596
티앤알바이오팹 (246710)	4,685	5	.11	4,610	4,765	4,595	24,081	112,555,740
아스타 (246720)	4,230	-215	-4.84	4,390	4,435	4,015	17,536	73,812,724
SCL사이언스 (246960)	8,060	70	.88	7,890	8,070	7,890	4,798	38,287,620
에코프로비엠 (247540)	85,500	1900	2.27	83,000	88,200	82,900	423,735	36,664,496,400
나노씨엠에스 (247660)	5,650	310	5.81	5,360	5,900	5,360	70,370	403,591,985
보라티알 (250000)	10,350	60	.58	10,290	10,370	10,200	16,086	165,074,910
모비스 (250060)	2,450	50	2.08	2,410	2,480	2,400	211,672	518,323,485
예선테크 (250930)	518	5	.97	513	521	512	71,495	36,849,437
바이오에프디엔씨 (251120)	16,710	370	2.26	16,340	16,930	16,150	37,284	608,041,940
와이엠티 (251370)	9,210	120	1.32	9,090	9,790	9,080	90,149	844,875,440
브이원텍 (251630)	5,130	1180	29.87	4,020	5,130	4,000	1,408,413	6,922,408,098
펌텍코리아 (251970)	57,800	-1500	-2.53	59,300	60,800	56,300	88,768	5,073,037,800
세화피앤씨 (252500)	803	-4	-.5	806	807	800	57,973	46,571,790
샘씨엔에스 (252990)	4,570	100	2.24	4,570	4,630	4,485	59,302	271,027,220
스튜디오드래곤 (253450)	46,250	-50	-.11	47,000	47,000	45,400	99,231	4,589,159,500
네오셈 (253590)	9,310	150	1.64	9,030	9,450	9,030	133,062	1,242,721,235
수젠텍 (253840)	8,450	790	10.31	7,890	8,520	7,890	919,995	7,657,172,410
자비스 (254120)	1,621	33	2.08	1,588	1,656	1,578	64,737	105,321,433
미래반도체 (254490)	13,850	390	2.9	13,170	14,100	13,170	54,748	754,009,170
SG (255220)	2,315	-70	-2.94	2,300	2,385	2,270	772,909	1,797,177,750
야스 (255440)	6,970	-150	-2.11	7,320	7,320	6,970	27,343	193,340,960
한독크린텍 (256150)	6,080	30	.5	6,050	6,090	6,000	3,423	20,649,920
포인트엔지니어링 (256630)	1,177	-5	-.42	1,169	1,181	1,166	8,045	9,410,696
한국비엔씨 (256840)	4,330	-10	-.23	4,390	4,390	4,300	221,777	960,295,025
킵스파마 (256940)	16,260	920	6	15,080	16,500	14,600	594,994	9,421,135,725
피엔티엠에스 (257370)	2,760	-10	-.36	2,735	2,800	2,735	18,982	52,406,512
실리콘투 (257720)	42,300	2350	5.88	40,800	42,900	39,050	1,771,785	73,250,987,950
케일럼 (258610)	1,721	-11	-.64	1,724	1,799	1,698	22,422	38,436,367
소프트캠프 (258790)	1,133	4	.35	1,116	1,180	1,101	117,835	133,075,037
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,550	-20	-.26	7,570	7,670	7,490	36,555	276,372,695
알리코제약 (260660)	4,300	40	.94	4,260	4,420	4,200	156,538	671,112,789
씨티케이 (260930)	4,350	-165	-3.65	4,475	4,585	4,170	440,970	1,936,840,800
에스앤디 (260970)	87,800	100	.11	88,100	88,500	82,600	80,194	6,870,093,150
덴티스 (261200)	6,870	170	2.54	6,660	6,900	6,650	65,750	447,981,845
차백신연구소 (261780)	3,145	5	.16	3,220	3,220	3,105	66,868	210,004,711
에이프로 (262260)	5,810	210	3.75	5,600	5,950	5,600	100,886	584,630,935
아이퀘스트 (262840)	2,190	0	0	2,160	2,230	2,145	51,175	111,927,685
디케이앤디 (263020)	2,915	-15	-.51	2,915	2,940	2,890	39,394	114,704,520
유틸렉스 (263050)	1,270	0	0	1,269	1,275	1,246	74,480	93,809,548
덕우전자 (263600)	4,685	5	.11	4,685	4,735	4,640	25,774	120,615,005
디알젬 (263690)	5,380	90	1.7	5,320	5,420	5,270	8,604	46,034,650
케어랩스 (263700)	2,960	-335	-10.17	3,135	3,210	2,890	318,313	948,298,083
디앤씨미디어 (263720)	15,740	490	3.21	15,350	16,080	15,350	43,032	675,949,130
펄어비스 (263750)	37,700	850	2.31	37,100	38,200	36,900	141,962	5,338,124,350
유에스티 (263770)	1,994	-31	-1.53	2,025	2,050	1,991	11,274	22,586,536
데이타솔루션 (263800)	4,545	-70	-1.52	4,615	4,650	4,545	67,369	309,170,251
상신전자 (263810)	2,975	30	1.02	2,945	2,985	2,930	18,436	54,583,615
지니언스 (263860)	19,000	-160	-.84	19,160	19,550	18,800	44,699	853,050,445
휴엠앤씨 (263920)	934	4	.43	930	957	930	57,742	54,248,684
유비쿼스 (264450)	7,510	0	0	7,520	7,560	7,470	13,767	103,263,640
씨앤지하이테크 (264660)	13,410	720	5.67	12,860	13,900	12,860	172,573	2,328,331,470
이랜시스 (264850)	4,875	210	4.5	4,710	4,880	4,690	193,126	930,366,025
AP시스템 (265520)	16,340	240	1.49	16,080	16,370	15,980	48,272	781,385,005
영화테크 (265560)	7,680	-70	-.9	7,690	7,780	7,590	25,807	198,144,675
엔에프씨 (265740)	6,900	50	.73	7,090	7,090	6,610	110,134	756,648,275
나인테크 (267320)	3,185	155	5.12	2,985	3,225	2,940	2,796,421	8,787,288,877
배럴 (267790)	4,390	40	.92	4,350	4,390	4,290	6,182	26,740,545
매일유업 (267980)	35,600	-150	-.42	36,950	36,950	35,550	6,223	224,700,325
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,143	0	0	1,143	1,157	1,131	461,649	526,512,009
에브리봇 (270660)	16,200	-310	-1.88	16,040	16,520	15,970	137,043	2,222,380,985
뉴트리 (270870)	5,230	-30	-.57	5,270	5,330	5,200	5,999	31,474,440
팸텍 (271830)	1,605	4	.25	1,601	1,616	1,598	43,590	69,924,285
케이엔제이 (272110)	16,550	20	.12	16,600	19,000	16,450	204,607	3,567,200,050
이녹스첨단소재 (272290)	22,900	50	.22	22,700	23,300	22,550	38,298	881,330,125
와이즈버즈 (273060)	1,003	13	1.31	978	1,016	976	195,123	196,315,226
와이엠텍 (273640)	10,250	70	.69	10,050	10,330	10,050	9,890	101,397,830
켄코아에어로스페이스 (274090)	12,980	120	.93	12,890	13,070	12,750	123,636	1,596,891,225
이노시뮬레이션 (274400)	4,440	70	1.6	4,230	4,660	4,230	38,334	171,008,970
에스에스알 (275630)	3,045	-30	-.98	3,040	3,050	3,035	5,560	16,897,623
스코넥 (276040)	4,560	-30	-.65	4,590	4,645	4,460	146,736	668,460,565
한울앤제주 (276730)	2,025	-40	-1.94	2,085	2,085	2,025	41,971	86,607,625
린드먼아시아 (277070)	4,670	-120	-2.51	4,700	4,760	4,635	51,588	242,051,935
인산가 (277410)	1,224	-6	-.49	1,232	1,232	1,211	33,048	40,372,089
레인보우로보틱스 (277810)	269,000	4000	1.51	264,500	271,500	263,250	78,032	21,023,147,750
티에스아이 (277880)	5,020	25	.5	4,995	5,120	4,995	29,959	151,508,295
천보 (278280)	31,850	150	.47	32,250	33,300	31,800	17,370	564,970,225
HLB바이오스텝 (278650)	1,533	2	.13	1,531	1,558	1,528	141,633	218,431,558
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,000	160	1.35	11,800	12,320	11,800	167,911	2,034,420,025
금양그린파워 (282720)	10,180	-150	-1.45	10,200	10,840	9,790	98,348	1,017,180,530
코윈테크 (282880)	11,840	220	1.89	11,600	11,880	11,600	13,572	159,974,160
카이노스메드 (284620)	1,104	-46	-4	1,148	1,190	1,100	32,155	35,767,904
노바텍 (285490)	16,830	60	.36	16,610	16,920	16,520	50,508	847,657,185
진영 (285800)	2,165	20	.93	2,145	2,185	2,105	39,452	84,596,375
나노실리칸첨단소재 (286750)	2,490	-30	-1.19	2,510	2,615	2,450	191,839	486,880,772
인투셀 (287840)	42,700	9500	28.61	34,150	43,150	33,500	5,642,365	215,374,030,850
브릿지바이오테라퓨틱스 (288330)	760	49	6.89	712	859	704	10,278,905	8,036,541,867
에스퓨얼셀 (288620)	10,360	-310	-2.91	10,590	10,760	10,320	28,177	296,521,780
모아데이타 (288980)	1,138	4	.35	1,134	1,158	1,117	84,389	96,036,606
아이스크림에듀 (289010)	2,055	-5	-.24	2,025	2,090	2,025	225,283	464,341,188
SV인베스트먼트 (289080)	1,508	-3	-.2	1,498	1,530	1,498	124,593	188,653,444
자이언트스텝 (289220)	6,870	160	2.38	6,630	6,920	6,630	57,224	390,628,170
웨이비스 (289930)	8,770	50	.57	8,720	8,900	8,680	101,468	890,322,940
트윔 (290090)	7,630	50	.66	7,580	7,870	7,480	2,108	16,059,970
DH오토리드 (290120)	2,620	-15	-.57	2,635	2,775	2,620	22,909	61,280,144
휴네시온 (290270)	3,575	-10	-.28	3,610	3,615	3,555	15,677	56,295,392
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,817	-15	-.82	1,832	1,832	1,786	1,110	2,009,549
디케이티 (290550)	6,640	70	1.07	6,510	6,720	6,500	23,117	153,396,790
신시웨이 (290560)	6,530	-60	-.91	6,590	6,625	6,430	12,795	83,374,435
엘앤씨바이오 (290650)	32,400	1800	5.88	31,150	33,250	30,200	538,626	17,252,341,925
네오펙트 (290660)	850	0	0	850	855	835	13,710	11,574,895
대보마그네틱 (290670)	14,490	10	.07	14,200	14,950	14,150	75,825	1,109,517,445
소룩스 (290690)	3,690	60	1.65	3,625	3,715	3,560	221,905	807,426,715
푸드나무 (290720)	1,906	-7	-.37	1,913	2,030	1,890	24,578	47,098,051
액트로 (290740)	5,090	-80	-1.55	5,170	5,170	5,050	5,014	25,499,340
엔피 (291230)	1,690	-19	-1.11	1,709	1,749	1,690	83,921	142,815,001
압타머사이언스 (291650)	1,245	34	2.81	1,240	1,294	1,223	719,003	898,079,156
핀텔 (291810)	2,145	-70	-3.16	2,215	2,230	2,135	35,633	77,276,315
카카오게임즈 (293490)	15,130	940	6.62	14,410	15,430	14,370	394,159	5,976,659,995
나우IB (293580)	1,323	0	0	1,286	1,351	1,285	937,769	1,241,513,213
압타바이오 (293780)	7,040	-100	-1.4	7,150	7,250	6,810	84,238	589,813,070
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,140	80	1.97	4,075	4,210	4,075	69,673	289,477,075
쿠콘 (294570)	20,200	-50	-.25	20,250	20,500	19,770	29,966	603,917,335
서남 (294630)	2,790	75	2.76	2,715	2,790	2,705	97,223	268,427,377
에이치브이엠 (295310)	25,400	-650	-2.5	25,950	26,350	25,100	155,877	3,993,358,350
이노룰스 (296640)	6,860	120	1.78	6,730	6,920	6,710	12,517	85,314,780
씨에스베어링 (297090)	7,460	-240	-3.12	7,620	7,730	7,230	643,634	4,794,965,555
알로이스 (297570)	945	16	1.72	920	959	920	69,489	65,619,273
HB솔루션 (297890)	2,370	30	1.28	2,340	2,400	2,330	172,577	409,141,290
에스씨엠생명과학 (298060)	815	14	1.75	805	885	792	277,660	230,533,610
에이비엘바이오 (298380)	67,400	3100	4.82	63,800	67,500	63,200	876,502	57,527,805,250
더네이쳐홀딩스 (298540)	11,200	180	1.63	11,050	11,350	10,920	59,147	660,705,270
슈어소프트테크 (298830)	5,370	-60	-1.1	5,600	5,650	5,320	1,074,209	5,881,638,630
하나기술 (299030)	19,320	1410	7.87	17,830	19,530	17,830	36,483	697,138,670
더블유에스아이 (299170)	1,963	-12	-.61	1,975	1,998	1,928	194,862	382,982,221
셀리드 (299660)	6,430	0	0	6,240	6,980	5,870	6,433,375	42,122,732,790
위지윅스튜디오 (299900)	1,354	27	2.03	1,349	1,399	1,323	911,035	1,236,719,025
플리토 (300080)	20,500	50	.24	20,300	20,800	20,050	20,545	419,672,625
라온피플 (300120)	4,285	-95	-2.17	4,380	4,420	4,285	43,198	187,478,794
바이브컴퍼니 (301300)	5,150	560	12.2	4,590	5,520	4,565	637,103	3,266,493,038
이노메트리 (302430)	8,150	450	5.84	7,710	8,830	7,710	536,804	4,513,977,900
리메드 (302550)	3,440	-20	-.58	3,460	3,480	3,405	69,004	236,964,633
지니틱스 (303030)	1,071	-9	-.83	1,082	1,082	1,049	51,196	54,742,447
프로티아 (303360)	3,185	-5	-.16	3,190	3,190	3,130	11,464	36,450,730
이노뎁 (303530)	6,640	-60	-.9	6,700	6,740	6,630	6,637	44,257,600
동국생명과학 (303810)	9,160	130	1.44	9,040	9,220	9,000	51,045	466,403,210
솔트룩스 (304100)	31,600	1050	3.44	30,950	31,750	30,700	139,023	4,358,797,400
에스바이오메딕스 (304360)	20,400	400	2	20,100	20,600	19,940	88,959	1,798,850,155
피플바이오 (304840)	2,645	5	.19	2,615	2,670	2,590	73,459	193,544,694
마이크로디지탈 (305090)	8,420	-460	-5.18	9,090	9,090	8,330	95,727	812,669,040
에스제이그룹 (306040)	4,040	-70	-1.7	4,065	4,650	4,030	377,797	1,639,521,881
네온테크 (306620)	2,260	55	2.49	2,205	2,277	2,205	186,654	419,796,361
아이엘 (307180)	2,755	-15	-.54	2,770	2,840	2,720	31,839	87,378,800
원바이오젠 (307280)	5,720	-60	-1.04	5,780	6,140	5,530	111,784	646,101,265
국전약품 (307750)	3,360	-55	-1.61	3,420	3,445	3,330	115,562	390,213,760
비투엔 (307870)	1,074	11	1.03	1,063	1,077	1,063	116,130	124,164,356
컴퍼니케이 (307930)	5,660	60	1.07	5,560	5,710	5,550	59,910	338,256,535
바이젠셀 (308080)	2,915	-25	-.85	2,940	2,950	2,860	25,023	72,518,655
형지글로벌 (308100)	4,870	-170	-3.37	5,040	5,250	4,780	818,596	4,016,827,522
셀비온 (308430)	16,980	-670	-3.8	17,550	17,990	16,350	107,325	1,858,562,190
오하임앤컴퍼니 (309930)	2,960	210	7.64	2,720	2,960	2,630	263,543	749,138,044
LB인베스트먼트 (309960)	4,425	40	.91	4,345	4,500	4,345	68,001	300,000,045
애니플러스 (310200)	3,490	-95	-2.65	3,585	3,620	3,480	153,984	543,016,150
보로노이 (310210)	111,300	1700	1.55	112,700	112,700	108,200	80,425	8,906,994,150
디와이씨 (310870)	1,582	16	1.02	1,549	1,605	1,549	103,565	162,429,481
지오엘리먼트 (311320)	6,610	100	1.54	6,520	6,630	6,520	6,109	40,155,775
네오크레마 (311390)	6,730	-250	-3.58	6,980	6,980	6,510	31,183	210,727,880
CJ 바이오사이언스 (311690)	9,940	30	.3	9,970	10,040	9,880	3,211	31,955,330
에이에프더블류 (312610)	1,257	-10	-.79	1,261	1,291	1,257	5,985	7,594,632
캐리 (313760)	5,210	-110	-2.07	5,320	5,460	5,200	36,843	195,116,250
지놈앤컴퍼니 (314130)	2,550	-40	-1.54	2,590	2,605	2,540	52,630	134,527,315
알피바이오 (314140)	5,810	110	1.93	5,700	5,900	5,670	28,367	163,860,150
바이오다인 (314930)	16,140	90	.56	16,260	16,260	15,870	70,680	1,135,695,660
딥노이드 (315640)	6,330	100	1.61	6,170	6,670	6,150	130,959	831,685,290
라닉스 (317120)	2,340	20	.86	2,320	2,360	2,305	21,082	49,183,370
TS트릴리온 (317240)	254	-2	-.78	256	260	249	3,005,134	762,662,334
덕산테코피아 (317330)	17,460	580	3.44	16,550	17,830	16,550	121,143	2,115,625,080
캐리소프트 (317530)	4,395	-335	-7.08	4,705	4,705	4,250	70,255	309,887,090
퀀타매트릭스 (317690)	3,620	-10	-.28	3,680	3,715	3,540	78,105	284,419,475
엑스페릭스 (317770)	3,600	35	.98	3,635	3,885	3,560	1,573,625	5,800,534,569
에스피시스템스 (317830)	7,680	0	0	7,600	7,760	7,530	60,006	461,006,895
대모 (317850)	7,800	-20	-.26	7,800	7,890	7,740	13,719	107,075,680
엔바이오니아 (317870)	17,060	90	.53	16,930	17,840	16,890	12,196	208,101,000
KBG (318000)	4,450	-30	-.67	4,480	4,515	4,385	15,891	70,842,600
팜스빌 (318010)	3,620	10	.28	3,640	3,640	3,570	5,731	20,640,975
포인트모바일 (318020)	4,260	535	14.36	3,725	4,370	3,650	646,110	2,654,981,549
셀바이오휴먼텍 (318160)	5,940	10	.17	5,930	6,170	5,800	15,760	94,417,900
비비씨 (318410)	8,610	-50	-.58	8,650	8,780	8,570	10,719	93,035,100
현대무벡스 (319400)	4,000	30	.76	3,975	4,080	3,910	278,047	1,117,719,022
피에스케이 (319660)	18,450	600	3.36	17,920	18,460	17,740	181,880	3,305,359,470
한울반도체 (320000)	2,770	-40	-1.42	2,810	2,910	2,725	151,699	423,062,365
프로이천 (321260)	2,210	75	3.51	2,150	2,210	2,125	75,142	163,072,193
센서뷰 (321370)	1,180	16	1.37	1,164	1,190	1,164	80,454	94,728,273
티움바이오 (321550)	6,150	30	.49	5,970	6,170	5,860	124,986	755,968,050
아티스트컴퍼니 (321820)	13,890	140	1.02	13,810	14,070	13,680	75,478	1,049,426,740
LS티라유텍 (322180)	5,310	-70	-1.3	5,380	5,380	5,240	57,026	300,778,345
오로스테크놀로지 (322310)	21,150	450	2.17	20,250	21,250	20,250	57,271	1,201,354,050
제이엘케이 (322510)	6,340	10	.16	6,180	6,430	6,180	86,554	547,973,340
코퍼스코리아 (322780)	1,019	-20	-1.92	1,039	1,045	1,016	25,475	26,180,317
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	22,700	0	0	23,100	23,850	22,700	206,949	4,801,737,275
다원넥스뷰 (323350)	7,490	80	1.08	7,310	7,500	7,200	67,774	498,923,000
박셀바이오 (323990)	9,440	240	2.61	9,200	9,550	9,200	96,021	905,734,045
RF머트리얼즈 (327260)	5,200	-50	-.95	5,210	5,270	5,150	21,673	112,839,950
루닛 (328130)	47,950	1350	2.9	46,750	48,350	46,700	183,547	8,753,959,900
솔트웨어 (328380)	1,083	38	3.64	1,045	1,084	1,044	121,386	130,359,956
위더스제약 (330350)	8,790	-720	-7.57	9,270	9,450	8,660	2,054,549	18,611,784,820
스톤브릿지벤처스 (330730)	4,080	-10	-.24	4,050	4,100	4,050	32,650	132,925,328
네패스아크 (330860)	10,080	100	1	9,980	10,170	9,940	12,512	125,988,140
포커스에이아이 (331380)	1,618	-27	-1.64	1,645	1,680	1,610	34,425	56,165,298
밸로프 (331520)	611	-2	-.33	613	620	608	433,943	265,762,133
셀레믹스 (331920)	3,290	125	3.95	3,140	3,380	3,140	53,622	174,486,710
누보 (332290)	1,041	-3	-.29	1,030	1,044	1,002	60,349	62,228,118
아이디피 (332370)	4,420	-80	-1.78	4,470	4,590	4,290	15,833	70,185,984
PS일렉트로닉스 (332570)	2,705	30	1.12	2,675	2,725	2,650	183,285	492,908,924
모코엠시스 (333050)	1,411	-17	-1.19	1,428	1,428	1,402	61,606	86,747,697
일승 (333430)	4,990	105	2.15	4,875	5,080	4,645	731,851	3,634,128,490
엔시스 (333620)	6,990	210	3.1	6,780	7,030	6,770	18,671	129,818,450
프레스티지바이오로직스 (334970)	4,200	245	6.19	3,980	4,405	3,980	532,597	2,235,758,063
프리시젼바이오 (335810)	2,540	5	.2	2,535	2,565	2,530	11,042	28,119,560
윙스풋 (335870)	2,865	375	15.06	2,490	2,930	2,315	428,123	1,155,992,646
비올 (335890)	9,790	-110	-1.11	9,910	9,960	9,740	418,220	4,111,597,745
웨이버스 (336060)	1,261	1	.08	1,265	1,265	1,250	88,511	111,276,642
원텍 (336570)	9,190	-40	-.43	9,220	9,240	8,980	503,454	4,593,737,910
탑런토탈솔루션 (336680)	10,380	140	1.37	10,250	10,550	10,200	52,730	548,568,595
젝시믹스 (337930)	5,770	-180	-3.03	5,830	5,850	5,720	149,703	863,172,670
뷰노 (338220)	17,940	200	1.13	17,800	17,940	17,590	33,069	587,530,580
와이바이오로직스 (338840)	10,140	960	10.46	9,400	10,370	9,350	445,414	4,394,700,970
아이비김영 (339950)	2,070	-55	-2.59	2,100	2,125	2,065	445,045	930,111,570
다보링크 (340360)	1,779	160	9.88	1,624	1,843	1,602	1,213,336	2,110,011,571
세림B&G (340440)	1,319	3	.23	1,315	1,319	1,280	66,737	87,122,296
티앤엘 (340570)	65,200	-200	-.31	66,000	66,600	63,900	72,368	4,677,653,600
시선AI (340810)	4,200	0	0	4,210	4,540	4,000	135,727	568,554,744
유일에너테크 (340930)	1,492	-5	-.33	1,483	1,529	1,470	151,119	227,288,212
이노진 (344860)	2,175	-100	-4.4	2,275	2,345	2,170	247,999	553,368,021
센코 (347000)	2,505	40	1.62	2,490	2,605	2,480	917,127	2,329,610,413
스피어 (347700)	10,490	340	3.35	10,010	10,520	9,750	295,669	2,990,709,490
피엔케이피부임상연구센타 (347740)	2,855	150	5.55	2,705	2,910	2,650	700,841	1,990,030,294
핌스 (347770)	1,593	-10	-.62	1,596	1,602	1,570	10,274	16,243,209
디앤디파마텍 (347850)	90,700	700	.78	90,100	93,400	89,000	209,714	19,159,910,600
알체라 (347860)	1,774	52	3.02	1,739	1,790	1,718	215,361	378,110,045
엠투아이 (347890)	6,390	-10	-.16	6,360	6,620	6,350	54,736	353,904,280
모비릭스 (348030)	4,500	-80	-1.75	4,580	4,650	4,495	8,556	38,730,372
큐라티스 (348080)	1,375	66	5.04	1,312	1,420	1,299	1,992,072	2,689,859,971
고바이오랩 (348150)	4,765	25	.53	4,700	4,765	4,645	14,609	68,796,460
넥스틴 (348210)	53,700	1000	1.9	54,200	54,500	52,900	46,498	2,494,735,100
뉴로메카 (348340)	23,650	500	2.16	23,100	24,750	22,500	61,712	1,462,001,750
위드텍 (348350)	7,620	140	1.87	7,710	8,000	7,580	72,815	568,584,430
엔켐 (348370)	59,400	-1900	-3.1	60,400	63,600	59,100	269,687	16,389,768,550
넥사다이내믹스 (351320)	2,405	-45	-1.84	2,450	2,460	2,355	59,921	143,716,975
이삭엔지니어링 (351330)	7,780	100	1.3	7,610	7,780	7,480	67,535	515,031,170
차이커뮤니케이션 (351870)	7,550	-140	-1.82	7,690	7,720	7,500	16,740	127,003,110
스톰테크 (352090)	3,935	45	1.16	3,880	3,935	3,870	107,547	419,773,585
씨앤씨인터내셔널 (352480)	38,200	-5150	-11.88	41,750	41,750	36,250	623,935	23,716,746,175
씨앤투스 (352700)	2,650	-50	-1.85	2,700	2,730	2,645	35,894	95,930,728
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,590	105	2.34	4,455	4,590	4,450	8,033	36,191,620
인바이오 (352940)	2,550	-20	-.78	2,550	2,635	2,550	3,327	8,576,430
휴럼 (353190)	703	0	0	700	707	694	49,869	34,907,542
오토앤 (353590)	3,760	-40	-1.05	3,770	3,830	3,730	15,678	59,120,795
이지바이오 (353810)	5,030	-250	-4.73	5,280	5,280	5,000	331,735	1,694,166,420
엔젠바이오 (354200)	2,060	-15	-.72	2,075	2,095	1,995	141,043	288,569,923
알멕 (354320)	24,950	1300	5.5	23,650	25,100	23,650	23,019	565,060,175
코스텍시스 (355150)	8,650	180	2.13	8,770	8,950	8,480	378,124	3,280,088,320
크라우드웍스 (355390)	7,820	-320	-3.93	7,930	8,200	7,670	386,447	3,049,892,745
에이텀 (355690)	6,200	0	0	6,200	6,330	6,130	5,475	33,717,350
엑스게이트 (356680)	8,550	-100	-1.16	8,520	8,620	8,410	338,866	2,881,807,190
티엘비 (356860)	17,760	540	3.14	17,280	17,970	17,160	68,348	1,210,113,485
싸이버원 (356890)	3,520	65	1.88	3,405	3,555	3,405	36,784	128,163,025
에이치피오 (357230)	2,465	30	1.23	2,435	2,485	2,430	12,728	31,163,361
석경에이티 (357550)	49,300	0	0	49,000	50,000	48,150	11,125	543,577,750
아모센스 (357580)	5,750	230	4.17	5,520	5,800	5,520	15,638	89,051,580
솔브레인 (357780)	157,900	-1400	-.88	159,800	162,000	157,100	21,979	3,503,872,800
SKAI (357880)	2,250	55	2.51	2,200	2,250	2,160	452,744	1,003,092,909
지아이이노베이션 (358570)	17,320	-80	-.46	17,260	17,500	16,660	776,659	13,341,620,690
씨엔알리서치 (359090)	1,018	0	0	1,019	1,029	1,004	89,240	90,490,519
탑머티리얼 (360070)	24,150	150	.63	24,000	24,700	23,900	9,523	231,382,300
코셈 (360350)	8,270	-70	-.84	8,340	8,340	8,170	11,052	91,025,640
제노코 (361390)	19,150	710	3.85	18,310	19,170	18,310	75,017	1,419,875,080
알비더블유 (361570)	2,640	-130	-4.69	2,785	2,785	2,550	145,826	384,951,657
삼영에스앤씨 (361670)	4,300	40	.94	4,205	4,315	4,190	6,990	29,619,875
청담글로벌 (362320)	6,030	90	1.52	5,970	6,100	5,890	150,864	909,206,890
드림인사이트 (362990)	2,085	25	1.21	2,060	2,090	2,030	58,886	121,229,795
진시스템 (363250)	9,380	0	0	9,380	9,540	9,100	43,350	398,797,205
모비데이즈 (363260)	1,676	11	.66	1,660	1,705	1,656	107,136	180,221,082
에이아이코리아 (364950)	12,600	-800	-5.97	13,390	13,390	12,600	358,232	4,564,695,175
큐라클 (365270)	4,570	-40	-.87	4,645	4,920	4,510	294,707	1,382,789,430
에스와이스틸텍 (365330)	5,890	-130	-2.16	5,860	5,930	5,780	441,567	2,589,922,300
성일하이텍 (365340)	30,750	500	1.65	31,500	31,500	30,500	14,560	451,742,300
하이딥 (365590)	623	-8	-1.27	630	646	621	142,079	88,988,247
브이씨 (365900)	3,495	125	3.71	3,380	3,600	3,350	69,901	242,600,350
공구우먼 (366030)	4,020	-70	-1.71	4,100	4,115	3,985	38,913	156,338,000
플래티어 (367000)	4,245	45	1.07	4,160	4,245	4,160	453	1,907,761
아이씨에이치 (368600)	2,700	-55	-2	2,755	2,820	2,685	26,940	73,300,005
파이버프로 (368770)	6,980	0	0	6,980	7,120	6,930	82,981	580,475,705
오에스피 (368970)	2,800	-80	-2.78	2,880	2,970	2,780	130,816	371,391,395
블리츠웨이엔터테인먼트 (369370)	1,281	-35	-2.66	1,318	1,318	1,281	41,280	53,690,969
퓨런티어 (370090)	19,270	820	4.44	18,950	19,720	18,670	338,803	6,528,948,015
풍원정밀 (371950)	10,530	-350	-3.22	10,920	11,170	10,300	35,175	370,955,280
윤성에프앤씨 (372170)	26,750	500	1.9	26,050	27,250	26,050	19,351	517,894,700
큐로셀 (372320)	29,600	-100	-.34	29,800	30,500	29,400	37,163	1,103,392,625
아이티아이즈 (372800)	6,300	20	.32	6,470	6,470	6,080	16,521	101,969,440
엑셀세라퓨틱스 (373110)	3,535	-110	-3.02	3,645	3,650	3,485	127,810	451,176,177
데이원컴퍼니 (373160)	6,590	110	1.7	6,480	6,710	6,300	96,832	638,622,390
엠아이큐브솔루션 (373170)	8,080	190	2.41	7,800	8,230	7,700	11,330	90,425,780
엑스플러스 (373200)	713	8	1.13	700	739	690	567,698	402,223,177
피코그램 (376180)	2,770	-135	-4.65	3,055	3,140	2,755	1,628,833	4,764,923,002
에이치이엠파마 (376270)	22,100	-400	-1.78	22,050	22,850	22,050	20,538	459,231,425
씨유테크 (376290)	3,225	75	2.38	3,150	3,260	3,150	11,876	37,937,126
디어유 (376300)	52,900	-300	-.56	53,900	54,700	52,000	221,105	11,744,285,950
로킷헬스케어 (376900)	18,320	490	2.75	18,000	19,890	16,970	5,414,786	101,219,782,845
노을 (376930)	2,315	45	1.98	2,275	2,350	2,270	316,864	734,197,761
원티드랩 (376980)	4,975	-475	-8.72	5,290	5,290	4,950	468,625	2,359,921,676
비트맥스 (377030)	3,300	480	17.02	2,770	3,355	2,760	4,869,064	15,386,417,493
프롬바이오 (377220)	2,750	-305	-9.98	2,945	3,010	2,715	3,892,113	11,094,219,506
이지트로닉스 (377330)	4,690	30	.64	4,660	4,795	4,580	9,651	44,729,585
리파인 (377450)	11,230	190	1.72	11,130	11,360	10,870	36,201	402,645,490
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	23,700	0	0	24,100	24,500	23,200	696,700	16,496,240,450
필에너지 (378340)	13,010	170	1.32	12,700	13,280	12,300	78,467	1,020,173,225
샤페론 (378800)	3,005	75	2.56	2,950	3,080	2,890	497,990	1,492,684,930
옵티코어 (380540)	1,827	-8	-.44	1,800	1,862	1,761	102,666	186,866,290
제닉스 (381620)	7,340	120	1.66	7,260	7,580	7,190	74,766	545,006,110
온코크로스 (382150)	11,770	370	3.25	11,410	11,950	11,410	223,955	2,633,009,820
지아이텍 (382480)	2,215	-5	-.23	2,190	2,245	2,190	100,491	223,651,860
지앤비에스 에코 (382800)	4,095	-65	-1.56	4,125	4,175	4,050	47,096	192,676,381
원준 (382840)	8,740	260	3.07	8,500	8,890	8,500	20,349	178,537,630
범한퓨얼셀 (382900)	16,090	-260	-1.59	16,260	16,510	15,970	45,751	740,416,920
에코프로에이치엔 (383310)	23,500	1150	5.15	22,800	25,150	22,500	246,730	5,951,674,350
디티앤씨알오 (383930)	4,450	50	1.14	4,390	4,500	4,360	116,433	517,279,358
코어라인소프트 (384470)	7,880	510	6.92	7,450	8,610	7,100	3,295,150	26,386,725,825
파인메딕스 (387570)	7,740	760	10.89	6,900	8,400	6,870	1,707,598	13,434,262,090
지투파워 (388050)	9,600	60	.63	10,130	10,450	9,510	2,401,320	23,683,276,935
유일로보틱스 (388720)	71,200	700	.99	70,000	71,500	69,300	40,411	2,853,386,950
라이콤 (388790)	2,525	50	2.02	2,475	2,580	2,455	74,037	187,278,535
파로스아이바이오 (388870)	6,810	-10	-.15	6,800	6,920	6,710	22,736	154,205,080
자람테크놀로지 (389020)	34,600	1000	2.98	33,600	34,700	33,550	12,240	421,084,250
지니너스 (389030)	2,215	105	4.98	2,090	2,395	2,090	1,044,406	2,379,094,775
포바이포 (389140)	17,680	-420	-2.32	18,100	18,290	17,400	799,709	14,260,488,975
대명에너지 (389260)	21,500	-100	-.46	21,100	21,700	20,850	154,206	3,283,441,375
인벤티지랩 (389470)	47,650	4700	10.94	43,950	49,100	42,800	1,007,366	46,227,218,125
에스비비테크 (389500)	20,750	500	2.47	20,050	20,950	20,000	18,278	375,791,700
넥스트바이오메디컬 (389650)	42,850	-400	-.92	42,750	44,200	42,500	47,007	2,031,553,325
유디엠텍 (389680)	645	15	2.38	634	645	624	306,711	196,495,562
코닉오토메이션 (391710)	1,598	-14	-.87	1,612	1,623	1,597	27,483	44,134,466
토마토시스템 (393210)	6,770	50	.74	6,610	6,800	6,560	206,269	1,389,144,440
더블유씨피 (393890)	7,250	-40	-.55	7,160	7,550	7,160	292,143	2,153,831,110
대진첨단소재 (393970)	10,210	230	2.3	9,980	10,260	9,930	175,929	1,786,052,810
오픈엣지테크놀로지 (394280)	11,850	150	1.28	11,800	12,060	11,710	130,928	1,556,810,000
쓰리빌리언 (394800)	6,720	220	3.38	6,410	6,770	6,320	402,951	2,672,359,760
넥스트칩 (396270)	7,160	80	1.13	7,080	7,250	6,850	96,428	678,567,325
세아메카닉스 (396300)	2,445	75	3.16	2,390	2,470	2,380	251,224	611,565,752
워트 (396470)	8,070	190	2.41	7,760	8,140	7,760	71,330	570,513,890
에이프릴바이오 (397030)	16,450	90	.55	16,210	16,550	16,160	66,480	1,089,945,895
에스지헬스케어 (398120)	3,445	-20	-.58	3,450	3,500	3,370	109,887	376,820,575
가온칩스 (399720)	39,350	600	1.55	38,550	39,850	38,550	34,003	1,336,644,675
코난테크놀로지 (402030)	25,350	300	1.2	25,250	25,500	24,800	30,830	776,555,375
그린리소스 (402490)	13,160	120	.92	12,960	13,210	12,960	19,627	257,560,930
우듬지팜 (403490)	1,709	-7	-.41	1,723	1,723	1,673	932,232	1,583,920,667
HPSP (403870)	21,850	550	2.58	21,300	22,050	21,200	391,819	8,531,122,770
플라즈맵 (405000)	9,830	-50	-.51	9,890	10,230	9,710	8,412	83,044,880
큐알티 (405100)	12,700	150	1.2	12,560	12,830	12,560	27,558	348,739,415
나라셀라 (405920)	2,355	0	0	2,355	2,370	2,340	6,884	16,192,600
뷰티스킨 (406820)	13,150	370	2.9	12,650	13,150	12,650	2,836	36,383,355
꿈비 (407400)	7,760	-1010	-11.52	8,100	8,150	7,660	908,757	7,124,300,445
스튜디오미르 (408900)	3,125	-10	-.32	3,135	3,190	3,115	147,257	465,588,049
메쎄이상 (408920)	2,330	45	1.97	2,300	2,350	2,285	97,264	224,887,230
샌즈랩 (411080)	8,380	30	.36	8,330	8,460	8,220	149,674	1,249,319,230
레이저쎌 (412350)	2,970	80	2.77	2,890	2,980	2,890	18,254	53,923,095
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,800	60	.78	7,660	8,000	7,640	109,143	859,067,795
씨피시스템 (413630)	1,254	22	1.79	1,270	1,270	1,210	31,264	38,664,733
비아이매트릭스 (413640)	13,390	410	3.16	12,980	13,700	12,730	129,282	1,726,303,340
스튜디오삼익 (415380)	8,170	40	.49	8,110	8,170	8,040	5,831	47,057,590
신성에스티 (416180)	32,350	300	.94	32,050	33,200	31,900	32,596	1,064,333,975
나노팀 (417010)	5,680	-100	-1.73	5,720	5,890	5,680	25,381	146,105,205
핑거스토리 (417180)	2,535	-20	-.78	2,575	2,580	2,505	98,363	250,787,539
LS머트리얼즈 (417200)	10,000	-90	-.89	10,100	10,320	10,000	134,486	1,360,243,110
제이아이테크 (417500)	3,450	95	2.83	3,340	3,485	3,340	123,777	423,833,930
트루엔 (417790)	9,170	60	.66	9,030	9,190	9,030	17,326	158,419,400
저스템 (417840)	10,180	810	8.64	9,350	10,300	9,340	331,786	3,352,398,365
오브젠 (417860)	9,770	90	.93	9,680	9,770	9,430	5,163	49,553,530
모델솔루션 (417970)	10,670	80	.76	10,600	10,830	10,590	10,533	112,447,770
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,920	50	1.29	3,990	4,040	3,775	533,988	2,071,210,948
KT밀리의서재 (418470)	16,090	-560	-3.36	16,520	16,560	15,700	102,164	1,645,533,460
제이오 (418550)	8,400	200	2.44	8,150	8,500	8,150	71,780	600,205,895
E8 (418620)	3,380	-340	-9.14	3,730	3,770	3,375	159,032	553,651,401
삼기에너지솔루션즈 (419050)	1,676	4	.24	1,672	1,692	1,670	75,475	126,467,603
엔젯 (419080)	7,000	0	0	6,860	8,270	6,860	656,279	5,087,108,045
산돌 (419120)	7,940	380	5.03	7,550	7,960	7,210	45,850	356,274,040
SAMG엔터 (419530)	70,500	3400	5.07	64,700	71,000	64,700	150,316	10,298,945,400
비스토스 (419540)	1,619	-21	-1.28	1,621	1,635	1,589	246,199	395,355,424
제이투케이바이오 (420570)	11,530	230	2.04	11,090	11,870	11,000	222,808	2,533,435,150
기가비스 (420770)	26,450	900	3.52	26,050	27,150	25,800	29,229	781,835,975
벨로크 (424760)	882	-18	-2	894	918	873	84,157	75,054,181
이뮨온시아 (424870)	6,100	220	3.74	6,070	6,450	5,920	6,812,829	42,058,330,330
스마트레이더시스템 (424960)	10,370	100	.97	10,470	10,470	10,050	84,989	876,669,475
마이크로투나노 (424980)	10,000	160	1.63	9,740	10,220	9,580	104,592	1,042,377,685
티이엠씨 (425040)	6,310	20	.32	6,310	6,440	6,230	55,905	355,242,320
티에프이 (425420)	22,050	2670	13.78	19,320	22,250	19,000	176,631	3,727,062,185
시지트로닉스 (429270)	5,200	70	1.36	5,150	5,300	5,090	52,106	270,079,930
신영스팩8호 (430220)	2,305	35	1.54	2,270	2,350	2,255	74,100	171,056,840
한싹 (430690)	5,610	120	2.19	5,410	5,950	5,300	1,029,300	5,836,309,990
케이쓰리아이 (431190)	5,880	-70	-1.18	5,900	6,480	5,820	2,718,595	16,882,261,040
와이랩 (432430)	5,480	-20	-.36	5,510	5,680	5,450	51,886	288,818,500
케이엔에스 (432470)	10,030	200	2.03	9,870	10,070	9,700	9,570	95,477,310
퀄리타스반도체 (432720)	14,020	640	4.78	13,410	14,160	13,410	108,019	1,503,736,830
엠에프씨 (432980)	4,455	125	2.89	4,370	4,470	4,285	41,312	181,271,015
모니터랩 (434480)	4,400	70	1.62	4,265	4,445	4,265	113,884	496,588,552
에르코스 (435570)	16,410	-3290	-16.7	18,220	18,420	16,270	554,909	9,365,351,860
삼현 (437730)	13,730	270	2.01	13,110	13,780	13,110	170,301	2,318,729,540
엔에이치스팩25호 (438580)	2,145	5	.23	2,140	2,145	2,140	29,797	63,815,350
버넥트 (438700)	4,800	-170	-3.42	4,900	4,980	4,765	203,280	979,736,867
마녀공장 (439090)	17,910	110	.62	17,820	17,920	17,670	59,009	1,048,463,230
삼성스팩7호 (439250)	10,680	-10	-.09	10,690	10,690	10,680	19,967	213,353,620
엔에이치스팩26호 (439410)	2,140	-5	-.23	2,145	2,145	2,135	172,473	368,646,589
블루엠텍 (439580)	7,060	-150	-2.08	6,990	7,260	6,930	324,877	2,297,168,650
IBKS제20호스팩 (439730)	2,130	-5	-.23	2,135	2,135	2,130	120,468	257,083,540
파두 (440110)	10,410	60	.58	10,350	10,640	10,300	106,087	1,111,201,580
HB인베스트먼트 (440290)	1,913	3	.16	1,911	1,922	1,888	75,403	143,996,440
오픈놀 (440320)	5,470	-240	-4.2	5,630	5,630	5,240	384,057	2,082,208,265
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,135	-5	-.23	2,130	2,140	2,130	14,068	30,069,099
파인엠텍 (441270)	5,390	-290	-5.11	5,650	5,670	5,320	215,315	1,177,679,095
유진스팩9호 (442130)	2,135	-5	-.23	2,140	2,140	2,135	44,322	94,719,254
대신밸런스제14호스팩 (442310)	2,135	-5	-.23	2,135	2,140	2,135	134,843	287,959,508
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,330	-10	-.1	10,340	10,340	10,310	25,490	263,173,430
레뷰코퍼레이션 (443250)	10,770	0	0	10,700	10,890	10,430	115,007	1,215,762,275
에스피소프트 (443670)	6,940	440	6.77	6,550	7,500	6,550	306,750	2,158,849,160
심플랫폼 (444530)	11,650	480	4.3	11,080	11,760	11,080	128,971	1,486,468,950
유안타제11호스팩 (444920)	2,040	10	.49	2,040	2,050	2,035	4,271	8,707,180
에이직랜드 (445090)	28,750	400	1.41	27,850	29,000	27,850	36,090	1,035,204,850
퓨릿 (445180)	5,450	160	3.02	5,380	5,450	5,300	22,930	123,536,250
비엔케이제1호스팩 (445360)	2,130	-5	-.23	2,135	2,140	2,125	21,942	46,791,705
큐리옥스바이오시스템즈 (445680)	30,500	1000	3.39	30,000	31,000	29,750	182,466	5,557,109,650
신영스팩9호 (445970)	2,215	-35	-1.56	2,210	2,245	2,210	3,386	7,525,040
유안타제12호스팩 (446150)	2,210	5	.23	2,200	2,215	2,200	12,041	26,580,840
미래에셋비전스팩2호 (446190)	2,605	-25	-.95	2,650	2,650	2,595	37,247	97,201,710
메가터치 (446540)	3,775	60	1.62	3,670	3,805	3,660	205,026	770,009,334
하나26호스팩 (446750)	2,110	10	.48	2,100	2,115	2,100	10,981	23,214,269
키움제8호스팩 (446840)	2,120	10	.47	2,115	2,140	2,110	7,403	15,669,003
에코아이 (448280)	9,730	-1940	-16.62	9,890	10,130	9,700	423,802	4,194,205,650
하나27호스팩 (448370)	2,130	-5	-.23	2,130	2,140	2,120	13,066	27,843,455
코츠테크놀로지 (448710)	20,000	1210	6.44	18,630	20,100	18,630	150,306	2,968,956,465
삼성스팩8호 (448740)	10,430	10	.1	10,400	10,440	10,400	23,067	240,271,200
IBKS제22호스팩 (448760)	2,210	10	.45	2,195	2,210	2,195	23,496	51,834,895
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	17,530	-470	-2.61	17,740	18,550	17,240	247,350	4,421,497,645
유안타제13호스팩 (449020)	2,090	0	0	2,090	2,090	2,080	33,789	70,450,035
하이제8호스팩 (450050)	2,070	-5	-.24	2,075	2,075	2,070	34,969	72,556,880
하스 (450330)	8,810	60	.69	8,750	9,140	8,670	56,899	507,435,555
인스웨이브 (450520)	3,925	-35	-.88	3,930	3,960	3,855	100,517	392,628,636
유안타제14호스팩 (450940)	2,065	-5	-.24	2,065	2,070	2,060	11,712	24,152,700
아스테라시스 (450950)	12,010	600	5.26	11,400	12,810	11,050	2,320,472	28,094,307,935
아이엠티 (451220)	9,760	480	5.17	9,280	9,770	9,280	41,732	402,499,820
삐아 (451250)	11,090	-150	-1.33	11,400	11,400	11,040	110,491	1,228,693,410
엔에이치스팩29호 (451700)	2,050	0	0	2,050	2,050	2,040	67,637	138,230,500
컨텍 (451760)	9,090	-110	-1.2	9,110	9,270	9,080	17,993	164,494,200
제이엔비 (452160)	5,270	130	2.53	5,140	5,300	5,060	15,142	79,069,545
한빛레이저 (452190)	5,440	760	16.24	4,740	5,740	4,730	12,019,717	66,138,967,070
민테크 (452200)	3,850	145	3.91	3,645	3,890	3,645	34,114	129,992,700
한선엔지니어링 (452280)	7,320	10	.14	7,370	7,380	7,240	76,246	557,049,165
캡스톤파트너스 (452300)	2,900	45	1.58	2,855	2,915	2,835	76,016	218,943,450
이닉스 (452400)	8,220	160	1.99	8,060	8,260	8,050	4,847	39,733,430
사피엔반도체 (452430)	22,750	300	1.34	22,950	23,100	22,000	216,034	4,876,851,000
피아이이 (452450)	8,490	1780	26.53	6,850	8,720	6,810	20,361,467	171,939,334,270
상상인제4호스팩 (452670)	2,040	0	0	2,035	2,040	2,035	1,211	2,465,180
신한제11호스팩 (452980)	2,020	-5	-.25	2,025	2,030	2,020	38,264	77,466,026
그리드위즈 (453450)	17,820	-610	-3.31	18,430	18,600	17,680	51,753	936,150,085
에이에스텍 (453860)	19,650	-850	-4.15	20,350	20,600	19,650	39,654	784,913,360
하나29호스팩 (454640)	2,100	-5	-.24	2,105	2,105	2,090	25,343	53,184,450
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,160	10	.47	2,155	2,160	2,150	1,304	2,809,015
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,300	250	1.08	22,850	23,500	22,700	24,675	572,250,125
에스케이증권제9호스팩 (455910)	2,070	5	.24	2,065	2,070	2,060	37,311	77,126,450
아이씨티케이 (456010)	18,570	-70	-.38	17,710	18,990	17,620	1,312,424	24,053,828,735
이엔셀 (456070)	13,280	-170	-1.26	13,450	13,540	13,210	63,039	841,645,185
교보14호스팩 (456490)	2,200	0	0	2,205	2,205	2,175	40,478	88,545,970
한켐 (457370)	8,440	310	3.81	8,100	8,520	8,100	78,225	653,130,060
우진엔텍 (457550)	22,300	750	3.48	24,100	24,150	21,750	742,630	16,794,770,775
벡트 (457600)	3,465	0	0	3,490	3,495	3,405	95,097	328,098,139
대신밸런스제16호스팩 (457630)	2,135	10	.47	2,135	2,140	2,135	1,223	2,611,115
에스케이증권제10호스팩 (457940)	2,075	5	.24	2,065	2,075	2,065	4,048	8,375,735
한국제12호스팩 (458610)	2,175	-5	-.23	2,160	2,180	2,160	6,866	14,868,615
성우 (458650)	11,750	190	1.64	11,550	11,880	11,540	78,579	918,804,270
씨어스테크놀로지 (458870)	18,500	1500	8.82	17,770	18,500	17,600	220,437	3,977,859,080
위츠 (459100)	6,670	10	.15	6,580	6,740	6,570	38,205	254,830,980
나우로보틱스 (459510)	27,150	0	0	26,900	29,000	26,250	1,627,750	45,367,569,150
아이빔테크놀로지 (460470)	3,670	-90	-2.39	3,720	3,890	3,660	155,722	582,234,955
에스엠씨지 (460870)	6,110	20	.33	6,090	6,200	5,820	491,257	2,981,358,220
현대힘스 (460930)	22,100	4570	26.07	17,620	22,550	17,480	7,296,279	151,178,730,080
피앤에스미캐닉스 (460940)	13,940	430	3.18	13,500	13,990	13,270	80,696	1,104,034,470
아이엠비디엑스 (461030)	8,440	-90	-1.06	8,520	8,640	8,210	31,717	267,828,090
아이스크림미디어 (461300)	16,210	-320	-1.94	16,430	16,940	15,600	49,743	807,973,590
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,040	2,040	2,035	1,751	3,563,920
이노스페이스 (462350)	21,350	-200	-.93	21,400	21,750	21,100	24,771	531,417,575
라메디텍 (462510)	8,620	-390	-4.33	8,880	8,960	8,490	112,913	978,378,715
더즌 (462860)	2,645	115	4.55	2,525	2,685	2,490	1,266,991	3,313,664,257
아이지넷 (462980)	3,090	95	3.17	2,965	3,165	2,915	149,129	462,629,705
모티브링크 (463480)	10,220	380	3.86	9,690	10,250	9,640	229,259	2,310,260,220
에스오에스랩 (464080)	14,120	-250	-1.74	14,080	14,800	13,920	1,051,675	15,112,087,390
티디에스팜 (464280)	11,660	-50	-.43	11,700	11,830	11,600	28,826	337,548,380
한국제13호스팩 (464440)	2,175	-5	-.23	2,190	2,190	2,170	2,709	5,878,840
아이언디바이스 (464500)	3,720	30	.81	3,790	3,960	3,655	1,680,120	6,338,526,197
닷밀 (464580)	6,250	-120	-1.88	6,370	6,410	6,150	105,624	657,867,850
KB제27호스팩 (464680)	2,030	0	0	2,020	2,030	2,020	47,203	95,459,055
교보15호스팩 (465320)	2,155	-10	-.46	2,145	2,165	2,145	796	1,710,905
인스피언 (465480)	6,870	30	.44	6,710	6,880	6,680	33,387	227,145,325
클로봇 (466100)	18,310	-70	-.38	18,060	18,680	17,960	453,160	8,336,460,025
사이냅소프트 (466410)	12,450	-180	-1.43	12,630	12,630	12,300	40,935	508,253,890
엔에이치스팩30호 (466910)	2,035	5	.25	2,025	2,035	2,025	16,008	32,428,399
IBKS제23호스팩 (467930)	2,190	10	.46	2,195	2,195	2,175	216	472,370
삼성스팩9호 (468510)	2,035	0	0	0	0	0	0	0
유진스팩10호 (468760)	2,120	0	0	2,110	2,135	2,110	12,512	26,485,225
IBKS제24호스팩 (469480)	2,155	10	.47	2,150	2,155	2,145	3,175	6,826,715
아이비젼웍스 (469750)	871	0	0	896	905	871	134,820	120,261,471
하나30호스팩 (469880)	2,050	5	.24	2,040	2,050	2,035	30,035	61,358,765
하나31호스팩 (469900)	2,080	0	0	2,080	2,085	2,070	11,021	22,946,614
대신밸런스제17호스팩 (471050)	2,155	-10	-.46	2,165	2,170	2,150	2,719	5,876,930
셀로맥스사이언스 (471820)	5,090	-10	-.2	5,040	5,100	4,930	9,516	48,011,675
신영스팩10호 (472220)	2,160	-5	-.23	2,155	2,170	2,150	14,208	30,706,965
에스케이증권제11호스팩 (472230)	2,070	-15	-.72	2,070	2,070	2,060	36,422	75,032,885
폰드그룹 (472850)	7,790	250	3.32	7,700	7,910	7,430	339,320	2,611,529,750
에스케이증권제12호스팩 (473000)	2,105	-5	-.24	2,105	2,110	2,100	665	1,399,575
유안타제15호스팩 (473050)	1,999	-11	-.55	2,010	2,010	1,998	45,338	90,682,234
비엔케이제2호스팩 (473370)	2,010	0	0	2,012	2,015	2,000	14,387	28,858,295
에스케이증권제13호스팩 (473950)	2,055	5	.24	2,050	2,055	2,045	13,248	27,185,425
노머스 (473980)	32,350	-800	-2.41	32,900	33,150	31,600	167,886	5,433,282,300
루미르 (474170)	8,530	70	.83	8,440	8,610	8,400	57,671	493,022,710
유안타제16호스팩 (474490)	2,010	-5	-.25	2,010	2,010	2,000	65,474	131,139,923
RF시스템즈 (474610)	4,540	105	2.37	4,425	4,625	4,420	111,595	503,152,545
신한제12호스팩 (474660)	2,150	10	.47	2,150	2,150	2,130	2,708	5,820,020
신한제13호스팩 (474930)	2,200	0	0	2,175	2,205	2,175	9,031	19,884,245
하나32호스팩 (475240)	2,170	5	.23	2,160	2,170	2,160	68	147,435
하나33호스팩 (475250)	2,130	-15	-.7	2,130	2,150	2,130	2,638	5,653,035
씨메스 (475400)	24,000	1100	4.8	22,550	24,350	22,450	88,736	2,112,408,575
미트박스 (475460)	12,970	870	7.19	12,800	13,170	12,460	1,149,147	14,784,068,775
에이럭스 (475580)	10,530	200	1.94	10,240	10,600	10,240	57,291	601,813,995
에스켐 (475660)	5,180	0	0	5,270	5,300	5,170	6,319	33,077,610
오름테라퓨틱 (475830)	17,810	-470	-2.57	18,150	18,290	17,600	291,902	5,230,094,400
토모큐브 (475960)	29,900	-500	-1.64	29,650	30,000	27,500	417,271	12,103,759,575
오가노이드사이언스 (476040)	41,600	650	1.59	42,000	42,750	39,400	1,297,119	53,552,987,900
온코닉테라퓨틱스 (476060)	20,700	600	2.99	20,000	20,950	20,000	169,074	3,483,469,475
M83 (476080)	13,060	130	1.01	12,620	13,070	12,620	28,598	369,722,710
KB제28호스팩 (476470)	2,120	-50	-2.3	2,165	2,165	2,085	172,239	364,607,028
에이치엠씨제7호스팩 (477340)	1,999	1	.05	1,998	1,999	1,997	25,529	51,006,460
미래에셋비전스팩4호 (477380)	2,050	-10	-.49	2,035	2,060	2,025	71,994	146,963,361
미래에셋비전스팩5호 (477470)	2,130	10	.47	2,115	2,130	2,115	23,478	49,771,905
DB금융스팩12호 (477760)	2,110	0	0	2,110	2,115	2,095	17,479	36,779,810
이베스트스팩6호 (478110)	2,015	10	.5	2,015	2,015	2,005	2,583	5,184,295
KB제29호스팩 (478390)	2,070	-30	-1.43	2,100	2,120	2,070	17,359	36,382,605
미래에셋비전스팩6호 (478440)	2,020	-10	-.49	2,030	2,035	2,015	33,897	68,509,420
블랙야크아이앤씨 (478560)	3,880	75	1.97	3,775	3,885	3,765	28,798	110,611,494
대신밸런스제18호스팩 (478780)	2,110	0	0	2,100	2,110	2,100	7,470	15,721,445
한국제15호스팩 (479880)	2,095	0	0	2,090	2,100	2,060	46,833	97,043,810
위너스 (479960)	15,170	-580	-3.68	15,500	15,890	15,000	148,107	2,266,709,690
에이유브랜즈 (481070)	17,270	1520	9.65	15,920	17,950	15,750	860,183	14,733,511,625
엔에이치스팩31호 (481890)	2,040	-5	-.24	2,030	2,045	2,030	12,189	24,767,140
교보16호스팩 (482520)	2,070	0	0	2,070	2,070	2,050	19,882	40,802,289
삼양엔씨켐 (482630)	16,980	830	5.14	16,150	17,150	16,150	136,946	2,301,033,520
미래에셋비전스팩7호 (482680)	1,997	-1	-.05	1,998	2,000	1,995	106,169	212,177,686
대신밸런스제19호스팩 (482690)	2,105	10	.48	2,095	2,105	2,095	12,231	25,681,100
하나34호스팩 (484130)	2,100	10	.48	2,090	2,100	2,085	6,189	12,965,945
티엑스알로보틱스 (484810)	16,570	700	4.41	16,020	16,820	15,940	343,851	5,643,122,085
KB제30호스팩 (486630)	2,095	10	.48	2,085	2,100	2,080	9,113	19,060,555
신한제14호스팩 (487360)	2,060	10	.49	2,050	2,065	2,045	6,744	13,881,665
키움제10호스팩 (487720)	2,150	10	.47	2,135	2,150	2,135	2,170	4,652,625
신한제15호스팩 (487830)	2,075	15	.73	2,065	2,080	2,060	13,832	28,759,245
유진스팩11호 (488060)	2,070	10	.49	2,060	2,070	2,055	1,668	3,444,105
교보17호스팩 (489210)	2,075	10	.48	2,060	2,085	2,060	6,807	14,148,116
바이오비쥬 (489460)	17,490	960	5.81	16,300	18,440	16,110	7,185,687	127,142,623,845
키움제11호스팩 (489480)	2,095	15	.72	2,070	2,105	2,070	26,551	55,695,952
엘케이켐 (489500)	19,820	490	2.53	18,930	20,100	18,820	127,349	2,502,183,465
디비금융제13호스팩 (489730)	2,070	-10	-.48	2,060	2,100	2,060	15,612	32,617,200
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,998	0	0	1,999	2,000	1,998	19,859	39,705,795
한화플러스제5호스팩 (498390)	2,020	-5	-.25	2,020	2,025	2,015	15,554	31,462,240
글로벌에스엠 (900070)	411	4	.98	406	414	399	38,734	15,851,543
애머릿지 (900100)	1,197	7	.59	1,200	1,208	1,183	47,361	56,619,457
이스트아시아홀딩스 (900110)	46	-1	-2.13	48	48	46	5,631,073	262,883,659
씨엑스아이 (900120)	55	0	0	55	56	55	1,112,873	61,450,880
크리스탈신소재 (900250)	886	2	.23	890	891	880	293,521	259,544,591
로스웰 (900260)	589	-6	-1.01	595	610	570	65,853	39,513,499
헝셩그룹 (900270)	225	1	.45	224	227	221	1,820,351	406,153,245
GRT (900290)	2,870	-100	-3.37	2,955	3,002	2,865	291,075	848,400,046
오가닉티코스메틱 (900300)	320	-2	-.62	322	324	319	122,355	39,245,202
컬러레이 (900310)	750	-6	-.79	764	779	720	22,984	17,286,669
윙입푸드 (900340)	1,232	6	.49	1,250	1,259	1,220	112,148	138,184,642
SBI핀테크솔루션즈 (950110)	4,885	0	0	4,885	4,895	4,860	502	2,447,305
엑세스바이오 (950130)	6,380	220	3.57	6,500	7,360	6,295	15,303,424	106,183,191,570
잉글우드랩 (950140)	11,070	-80	-.72	11,260	11,440	11,020	326,487	3,670,117,860
코오롱티슈진 (950160)	37,250	-900	-2.36	37,700	37,900	36,150	265,705	9,781,025,375
JTC (950170)	6,010	-50	-.83	6,060	6,280	5,950	327,193	1,996,952,530
고스트스튜디오 (950190)	7,850	-10	-.13	7,930	7,960	7,810	3,718	29,200,820
소마젠 (950200)	3,650	-65	-1.75	3,830	3,830	3,620	15,101	55,572,050
네오이뮨텍 (950220)	1,597	2	.13	1,564	1,624	1,542	1,115,615	1,768,222,364

Leave a Comment 응답 취소