KOSDAQ 일별 조회 데이터 [1799] (2025-05-28)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	149,300	-4500	-2.93	156,000	156,500	147,900	143,757	21,842,051,100
중앙에너비스 (000440)	13,150	120	.92	13,110	13,280	13,030	4,246	55,784,240
신라섬유 (001000)	1,523	-133	-8.03	1,658	1,674	1,504	140,379	220,568,274
안국약품 (001540)	7,550	70	.94	7,490	8,130	7,450	518,203	4,008,452,960
무림SP (001810)	1,565	18	1.16	1,554	1,569	1,541	18,543	28,885,685
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,045	-10	-.25	4,055	4,060	4,000	7,949	32,048,795
삼일기업공사 (002290)	3,465	85	2.51	3,400	3,505	3,370	89,537	307,687,860
한탑 (002680)	752	-6	-.79	758	770	744	20,266	15,292,531
신신제약 (002800)	6,000	10	.17	6,020	6,060	5,910	153,991	921,838,490
선광 (003100)	19,000	200	1.06	18,900	19,030	18,700	18,055	342,043,615
대주산업 (003310)	1,903	25	1.33	1,870	1,932	1,839	1,434,156	2,697,595,188
하림지주 (003380)	8,240	-290	-3.4	8,520	8,620	8,180	756,908	6,359,822,465
에이스침대 (003800)	27,050	650	2.46	26,400	27,050	26,400	29,281	779,047,525
한국가구 (004590)	5,250	140	2.74	5,150	5,550	5,140	276,789	1,485,295,475
창해에탄올 (004650)	9,470	110	1.18	9,340	9,520	9,310	22,098	207,966,215
대륙제관 (004780)	3,790	-10	-.26	3,805	3,805	3,780	6,102	23,140,675
동국산업 (005160)	3,690	165	4.68	3,530	3,730	3,530	86,263	315,916,828
동진쎄미켐 (005290)	28,700	600	2.14	28,500	29,150	28,250	369,091	10,589,598,850
푸드웰 (005670)	5,320	90	1.72	5,230	5,370	5,160	46,253	245,034,570
대원산업 (005710)	9,220	360	4.06	8,920	9,390	8,880	101,546	931,331,260
한일사료 (005860)	3,580	-25	-.69	3,600	3,615	3,575	109,067	391,137,554
매일홀딩스 (005990)	10,570	-70	-.66	10,630	10,670	10,430	6,485	68,466,080
국영지앤엠 (006050)	1,321	19	1.46	1,302	1,325	1,302	220,754	290,645,552
피제이전자 (006140)	5,660	0	0	5,680	5,700	5,620	22,275	126,011,320
동구바이오제약 (006620)	5,540	-60	-1.07	5,610	5,620	5,520	77,803	432,743,060
서부T&D (006730)	7,550	-110	-1.44	7,610	7,750	7,500	371,257	2,831,663,690
보성파워텍 (006910)	3,040	-180	-5.59	3,280	3,290	3,040	1,115,763	3,509,893,005
모헨즈 (006920)	2,905	-25	-.85	2,930	2,930	2,790	212,678	607,151,264
푸른저축은행 (007330)	8,780	10	.11	8,770	8,830	8,750	18,722	164,698,850
진양제약 (007370)	6,400	50	.79	6,350	6,410	6,300	98,849	627,776,590
네이처셀 (007390)	25,700	500	1.98	25,200	26,000	24,900	301,966	7,710,664,075
와이엠 (007530)	2,345	-15	-.64	2,360	2,420	2,345	2,307	5,446,160
대원 (007680)	4,440	-20	-.45	4,500	4,500	4,415	4,259	18,865,762
소노스퀘어 (007720)	818	-5	-.61	823	834	809	214,740	176,193,652
한일화학 (007770)	9,500	60	.64	9,500	9,540	9,330	2,008	18,898,340
에스엠코어 (007820)	4,300	-5	-.12	4,310	4,355	4,290	55,016	237,327,971
원풍물산 (008290)	490	0	0	490	504	486	99,166	48,889,500
원풍 (008370)	4,155	55	1.34	4,100	4,170	4,100	7,134	29,576,805
부스타 (008470)	3,670	-40	-1.08	3,710	3,710	3,660	6,434	23,647,935
대동기어 (008830)	18,480	10	.05	18,580	18,770	18,440	139,240	2,591,430,905
삼아제약 (009300)	17,030	190	1.13	16,880	17,040	16,820	7,425	126,036,710
포스코엠텍 (009520)	11,000	540	5.16	10,580	11,100	10,540	155,024	1,691,782,845
삼보산업 (009620)	1,602	-108	-6.32	1,617	1,636	1,511	1,006,016	1,595,255,224
이렘 (009730)	909	7	.78	908	920	898	406,695	368,999,568
엠에스씨 (009780)	8,800	50	.57	8,810	8,990	8,650	194,357	1,712,690,945
대한광통신 (010170)	608	-3	-.49	611	638	608	538,710	333,873,421
흥국 (010240)	5,190	30	.58	5,160	5,210	5,150	12,084	62,531,290
아이티센엔텍 (010280)	1,027	161	18.59	860	1,039	860	4,108,969	4,061,741,633
오리콤 (010470)	6,000	70	1.18	5,940	6,030	5,930	10,040	60,247,880
경동제약 (011040)	5,850	0	0	5,890	5,940	5,820	25,325	148,256,555
형지I&C (011080)	1,780	-120	-6.32	1,943	1,943	1,756	5,729,985	10,422,663,575
유니크 (011320)	3,520	35	1	3,485	3,535	3,460	23,383	81,826,365
서한 (011370)	848	5	.59	850	851	839	230,142	194,182,135
세보엠이씨 (011560)	10,440	110	1.06	10,390	10,480	10,300	28,960	301,811,370
뉴인텍 (012340)	573	1	.17	572	590	568	53,998	30,995,703
원일특강 (012620)	7,500	180	2.46	7,320	7,610	7,250	20,986	155,782,350
리드코프 (012700)	5,530	350	6.76	5,190	5,840	5,120	7,732,864	43,245,914,800
신일제약 (012790)	6,650	-10	-.15	6,660	6,700	6,610	39,410	262,259,005
모베이스전자 (012860)	1,450	1	.07	1,449	1,463	1,446	151,158	219,605,146
하이록코리아 (013030)	28,550	-1250	-4.19	30,100	30,100	28,350	126,097	3,651,073,250
동원개발 (013120)	2,470	5	.2	2,465	2,480	2,455	145,470	358,541,970
아진산업 (013310)	2,795	50	1.82	2,765	2,835	2,765	93,235	261,724,730
CBI (013720)	1,507	31	2.1	1,476	1,562	1,456	256,828	390,016,724
스페코 (013810)	2,955	-100	-3.27	3,060	3,110	2,895	448,397	1,344,598,421
아가방컴퍼니 (013990)	5,190	-90	-1.7	5,280	5,330	5,150	668,533	3,501,981,430
메디앙스 (014100)	2,100	60	2.94	2,040	2,115	2,020	33,698	69,699,440
원익큐브 (014190)	1,466	9	.62	1,453	1,476	1,453	71,685	104,945,614
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,655	20	1.22	1,635	1,666	1,628	147,828	243,925,366
고려제약 (014570)	4,870	-15	-.31	4,900	4,950	4,870	4,460	21,911,985
성광벤드 (014620)	26,750	-1450	-5.14	28,550	28,650	26,700	496,638	13,752,289,650
오리엔탈정공 (014940)	6,300	-360	-5.41	6,540	6,610	6,240	964,474	6,195,330,690
삼륭물산 (014970)	5,810	-140	-2.35	6,270	6,600	5,540	1,246,344	7,639,146,005
코콤 (015710)	4,100	0	0	4,100	4,155	4,090	25,921	106,512,010
성우하이텍 (015750)	5,420	90	1.69	5,350	5,460	5,350	210,998	1,143,628,280
리더스코스메틱 (016100)	2,330	5	.22	2,395	2,395	2,300	42,911	100,753,165
SGC E&C (016250)	16,130	610	3.93	15,520	16,150	15,500	9,967	157,260,275
큐캐피탈 (016600)	272	0	0	272	274	268	306,815	83,213,673
디모아 (016670)	4,840	-60	-1.22	4,900	4,950	4,800	13,932	67,884,455
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,518	23	1.54	1,495	1,536	1,460	223,782	337,507,888
신원종합개발 (017000)	2,780	45	1.65	2,710	2,785	2,705	58,287	160,563,815
인터엠 (017250)	1,015	0	0	1,015	1,049	1,010	46,894	47,845,425
삼현철강 (017480)	4,550	-55	-1.19	4,560	4,590	4,480	10,043	45,663,785
세명전기 (017510)	7,220	-350	-4.62	7,480	7,550	7,120	1,998,124	14,674,939,265
대림제지 (017650)	6,590	60	.92	6,530	6,590	6,530	4,848	31,791,670
한국알콜 (017890)	9,290	-10	-.11	9,310	9,370	9,180	43,766	407,075,045
유니슨 (018000)	1,536	-64	-4	1,600	1,615	1,519	2,343,256	3,613,887,997
진로발효 (018120)	18,100	-80	-.44	18,180	18,370	18,040	1,623	29,548,790
브이티 (018290)	40,450	-650	-1.58	40,750	41,600	40,050	583,222	23,798,727,175
삼목에스폼 (018310)	20,400	150	.74	20,250	20,600	20,250	11,497	234,035,400
우진비앤지 (018620)	947	-12	-1.25	952	972	941	49,627	47,307,965
서울제약 (018680)	3,520	0	0	3,480	3,560	3,430	82,371	286,138,904
바른손 (018700)	889	-3	-.34	892	897	881	44,679	39,697,439
베뉴지 (019010)	2,240	25	1.13	2,215	2,240	2,200	21,319	47,035,595
와이지-원 (019210)	6,010	150	2.56	5,930	6,160	5,850	288,546	1,744,118,560
일지테크 (019540)	3,990	15	.38	3,975	4,045	3,955	12,069	48,094,050
SBI인베스트먼트 (019550)	717	10	1.41	709	725	708	315,092	224,989,967
플루토스 (019570)	347	-6	-1.7	388	426	347	46,727,662	18,501,125,928
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,940	-85	-2.81	3,025	3,060	2,880	35,692	105,713,645
서연탑메탈 (019770)	3,670	35	.96	3,635	3,690	3,625	8,250	30,187,145
에너토크 (019990)	7,700	-760	-8.98	8,480	8,480	7,700	586,891	4,764,261,580
대신정보통신 (020180)	1,130	9	.8	1,122	1,141	1,121	514,302	581,352,965
대동금속 (020400)	6,100	0	0	6,200	6,200	6,080	5,860	35,797,530
시공테크 (020710)	3,800	60	1.6	3,740	3,840	3,725	409,727	1,551,127,533
대호특수강 (021040)	1,530	40	2.68	1,472	1,574	1,470	293,945	447,244,498
대호특수강우 (021045)	2,890	0	0	2,885	2,965	2,840	12,481	35,840,930
에이티넘인베스트 (021080)	2,375	0	0	2,375	2,415	2,365	155,427	370,160,871
KCC건설 (021320)	4,935	145	3.03	4,795	4,995	4,790	30,875	152,222,862
한국큐빅 (021650)	2,375	75	3.26	2,300	2,375	2,280	31,932	74,543,280
메이슨캐피탈 (021880)	522	17	3.37	507	541	506	12,473,657	6,559,346,235
TKG애강 (022220)	899	1	.11	899	912	897	23,404	21,051,161
태광 (023160)	18,700	-1030	-5.22	19,900	19,940	18,510	304,266	5,820,817,310
유진기업 (023410)	3,390	20	.59	3,405	3,405	3,360	121,474	411,375,489
제이스코홀딩스 (023440)	1,711	0	0	1,738	1,738	1,660	461,741	778,420,461
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,350	90	1.09	8,260	8,380	8,220	7,954	66,170,910
한국캐피탈 (023760)	659	1	.15	658	683	653	697,310	466,456,730
플레이위드 (023770)	3,350	140	4.36	3,265	3,360	3,095	81,798	263,947,544
동일스틸럭스 (023790)	880	-49	-5.27	933	958	880	399,294	359,525,500
풍국주정 (023900)	8,890	30	.34	8,880	8,930	8,850	3,909	34,731,250
대한약품 (023910)	28,500	-150	-.52	28,650	29,000	28,300	15,065	430,779,150
흥구석유 (024060)	11,070	0	0	11,010	11,220	11,010	88,974	983,545,450
KB오토시스 (024120)	3,420	0	0	3,420	3,430	3,385	23,324	79,460,355
한일단조 (024740)	2,065	-35	-1.67	2,105	2,120	2,060	589,990	1,228,202,435
유성티엔에스 (024800)	2,750	10	.36	2,745	2,770	2,715	62,052	170,485,685
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	6,820	-220	-3.13	7,040	7,090	6,790	112,018	775,517,580
KBI메탈 (024840)	1,903	-47	-2.41	1,968	1,968	1,901	438,946	844,409,072
HLB이노베이션 (024850)	1,999	2	.1	1,999	2,075	1,994	334,771	674,844,945
케이피에프 (024880)	4,315	-115	-2.6	4,415	4,435	4,310	139,833	609,265,019
경창산업 (024910)	1,671	9	.54	1,680	1,687	1,651	73,957	123,311,246
PN풍년 (024940)	4,565	55	1.22	4,510	4,580	4,450	43,995	199,878,925
삼천리자전거 (024950)	4,290	45	1.06	4,245	4,650	4,080	256,421	1,127,535,177
시노펙스 (025320)	6,500	50	.78	6,460	6,540	6,430	251,486	1,630,183,035
DH오토웨어 (025440)	675	0	0	680	680	665	117,282	78,822,405
한국선재 (025550)	3,490	55	1.6	3,430	3,530	3,420	358,308	1,247,791,480
한국정보통신 (025770)	7,570	-70	-.92	7,620	7,720	7,560	16,435	124,835,350
신라에스지 (025870)	6,130	-10	-.16	6,100	6,200	6,100	10,251	62,731,360
케이씨피드 (025880)	2,665	35	1.33	2,640	2,675	2,640	69,556	184,988,155
동화기업 (025900)	8,370	340	4.23	8,100	8,420	8,080	117,964	978,014,735
동신건설 (025950)	35,050	500	1.45	35,200	35,750	33,700	77,483	2,706,262,200
아난티 (025980)	7,090	-140	-1.94	7,200	7,250	7,010	661,482	4,703,132,430
제이에스티나 (026040)	1,803	-39	-2.12	1,842	1,854	1,803	27,220	49,967,471
특수건설 (026150)	7,510	-140	-1.83	7,650	7,760	7,470	170,366	1,299,189,715
광진실업 (026910)	2,850	5	.18	2,850	2,875	2,825	7,002	19,943,325
서울전자통신 (027040)	227	22	10.73	205	254	203	3,431,982	773,706,097
코리아나 (027050)	2,370	10	.42	2,365	2,385	2,360	82,034	194,513,615
아주IB투자 (027360)	2,245	5	.22	2,250	2,280	2,225	378,810	855,014,226
상보 (027580)	1,067	3	.28	1,065	1,073	1,060	183,063	195,015,905
팜스토리 (027710)	1,275	20	1.59	1,255	1,277	1,255	191,837	243,602,820
대성창투 (027830)	1,869	39	2.13	1,832	1,882	1,825	516,503	961,196,054
휴맥스홀딩스 (028080)	2,230	0	0	2,230	2,235	2,185	20,699	45,925,665
HLB (028300)	53,900	1200	2.28	52,700	55,800	52,500	584,514	31,649,760,050
광무 (029480)	2,715	140	5.44	2,615	2,780	2,555	272,182	737,079,292
코엔텍 (029960)	8,940	0	0	0	0	0	0	0
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	23,350	300	1.3	23,300	23,550	23,050	244,986	5,716,554,325
원익홀딩스 (030530)	5,460	-30	-.55	5,550	5,790	5,350	8,310,255	46,570,282,950
양지사 (030960)	8,410	-30	-.36	8,380	8,470	8,310	42,990	360,898,515
아이즈비전 (031310)	1,723	3	.17	1,721	1,734	1,707	154,700	265,954,356
에스에이엠티 (031330)	2,770	50	1.84	2,730	2,780	2,720	207,912	573,851,114
오스템 (031510)	1,070	30	2.88	1,040	1,070	1,040	32,215	34,127,531
디에이치엑스컴퍼니 (031860)	1,115	-10	-.89	1,125	1,146	1,115	24,726	27,838,266
피에스케이홀딩스 (031980)	31,650	500	1.61	31,900	32,650	31,350	138,706	4,433,835,300
아즈텍WB (032080)	1,291	7	.55	1,284	1,297	1,275	29,000	37,351,145
다우데이타 (032190)	14,370	-890	-5.83	15,370	15,560	14,290	441,988	6,506,153,530
삼일 (032280)	1,540	11	.72	1,548	1,558	1,529	42,134	65,036,763
한국파마 (032300)	14,400	-200	-1.37	14,470	14,600	14,220	9,969	144,067,730
케이엠더블유 (032500)	8,460	50	.59	8,330	8,700	8,320	36,158	306,713,320
TJ미디어 (032540)	4,880	0	0	4,875	4,885	4,815	18,738	90,930,785
피델릭스 (032580)	1,213	26	2.19	1,191	1,247	1,191	113,718	137,328,167
유비케어 (032620)	3,740	20	.54	3,735	3,820	3,700	157,438	590,802,058
소프트센 (032680)	358	8	2.29	351	363	347	797,521	283,613,400
소프트센우 (032685)	7,200	-70	-.96	7,170	7,420	7,170	378	2,725,600
삼진 (032750)	4,455	55	1.25	4,395	4,455	4,395	7,223	31,951,226
엠젠솔루션 (032790)	1,098	-7	-.63	1,105	1,131	1,070	237,967	259,990,160
판타지오 (032800)	561	5	.9	556	569	551	152,944	85,382,165
우리기술 (032820)	2,215	-200	-8.28	2,460	2,465	2,205	17,262,008	40,133,029,493
비트컴퓨터 (032850)	5,050	50	1	5,000	5,150	4,970	132,594	670,973,875
더라미 (032860)	1,128	-27	-2.34	1,155	1,161	1,128	75,863	87,249,891
원익 (032940)	4,080	80	2	4,050	4,120	3,990	205,020	833,748,532
동일기연 (032960)	10,650	190	1.82	10,460	10,660	10,420	1,097	11,546,450
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	869	20	2.36	849	869	845	26,036	22,375,728
제룡전기 (033100)	33,750	-1150	-3.3	35,500	35,550	33,600	318,596	10,951,166,350
디지틀조선 (033130)	1,568	-8	-.51	1,580	1,599	1,566	100,546	158,492,269
엠케이전자 (033160)	7,730	200	2.66	7,620	7,850	7,420	34,794	267,652,100
시그네틱스 (033170)	657	17	2.66	645	663	645	95,306	62,531,809
모아텍 (033200)	3,035	-120	-3.8	3,110	3,185	3,035	14,454	44,443,710
인성정보 (033230)	2,120	90	4.43	2,030	2,270	2,015	9,185,627	19,901,069,318
코웰패션 (033290)	2,105	35	1.69	2,070	2,105	2,070	47,430	99,245,840
엠투엔 (033310)	1,860	-11	-.59	1,871	1,895	1,848	130,587	244,081,424
제이씨현시스템 (033320)	5,230	-10	-.19	5,250	5,340	5,220	125,729	663,958,685
좋은사람들 (033340)	767	-11	-1.41	778	788	760	509,409	393,518,765
동성화인텍 (033500)	25,250	-700	-2.7	26,150	26,500	25,050	580,232	14,966,572,525
파라텍 (033540)	1,360	7	.52	1,353	1,364	1,340	113,943	153,967,213
블루콤 (033560)	3,300	45	1.38	3,240	3,400	3,240	27,653	91,815,290
네패스 (033640)	7,740	410	5.59	7,340	7,740	7,310	62,663	477,333,855
피노 (033790)	4,940	200	4.22	4,800	5,110	4,710	87,530	431,434,250
티비씨 (033830)	715	-7	-.97	721	722	711	187,937	134,397,886
해성산업 (034810)	7,300	240	3.4	7,110	7,300	7,030	39,377	283,836,160
해성산업1우 (03481K)	7,300	100	1.39	7,250	7,320	7,130	5,133	37,086,300
조아제약 (034940)	1,002	5	.5	1,020	1,020	1,002	15,657	15,760,448
한국기업평가 (034950)	92,300	0	0	92,300	93,000	92,000	1,553	143,786,050
그래디언트 (035080)	14,790	-150	-1	14,940	15,050	14,720	29,646	440,586,595
프럼파스트 (035200)	3,860	70	1.85	3,750	3,870	3,645	176,119	660,846,918
골드앤에스 (035290)	402	-6	-1.47	419	420	401	81,789	33,463,442
기산텔레콤 (035460)	2,125	25	1.19	2,100	2,145	2,100	20,729	43,881,602
KG이니시스 (035600)	8,780	20	.23	8,750	8,840	8,700	66,269	582,239,000
솔본 (035610)	3,850	10	.26	3,845	3,900	3,830	39,743	153,217,790
바른손이앤에이 (035620)	406	10	2.53	395	414	395	195,830	78,349,959
CJ ENM (035760)	60,200	4000	7.12	56,800	60,800	56,400	203,880	12,124,726,700
이지홀딩스 (035810)	3,705	165	4.66	3,540	3,735	3,535	254,933	939,341,618
서희건설 (035890)	1,795	-10	-.55	1,805	1,809	1,777	365,508	655,398,528
JYP Ent. (035900)	74,700	100	.13	75,000	77,700	74,100	580,207	44,149,582,750
예림당 (036000)	2,900	-30	-1.02	2,930	2,970	2,900	60,567	177,564,895
아비코전자 (036010)	5,120	100	1.99	5,020	5,200	5,020	21,170	108,726,020
케이티알파 (036030)	4,200	10	.24	4,190	4,230	4,130	48,904	204,796,930
위지트 (036090)	666	9	1.37	660	676	658	451,357	301,323,136
서울평가정보 (036120)	2,260	-30	-1.31	2,290	2,305	2,230	104,578	235,853,023
에이치엠넥스 (036170)	991	-6	-.6	999	1,000	975	82,296	81,131,443
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	28,800	-1300	-4.32	30,450	30,450	28,650	58,810	1,717,698,475
유니셈 (036200)	5,910	120	2.07	5,890	5,970	5,840	127,800	755,073,505
오상헬스케어 (036220)	19,900	-100	-.5	20,100	20,200	19,400	92,169	1,816,168,180
대성미생물 (036480)	8,350	10	.12	8,310	8,590	8,310	4,259	35,731,230
SFA반도체 (036540)	2,920	85	3	2,875	2,935	2,865	217,954	633,754,588
KZ정밀 (036560)	11,590	110	.96	11,550	11,850	11,550	7,762	90,755,470
감성코퍼레이션 (036620)	4,960	-200	-3.88	5,110	5,120	4,755	2,355,938	11,710,432,739
세종텔레콤 (036630)	5,290	-550	-9.42	5,780	6,760	5,250	2,780,154	16,820,776,065
HRS (036640)	5,350	0	0	5,350	5,420	5,320	109,504	587,895,850
삼양케이씨아이 (036670)	6,650	60	.91	6,590	6,680	6,590	22,659	150,131,920
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,470	33	2.3	1,432	1,480	1,430	85,572	124,854,334
나이스정보통신 (036800)	20,450	350	1.74	20,050	20,450	20,000	5,101	103,286,875
에프에스티 (036810)	17,500	400	2.34	17,310	17,690	17,210	32,555	570,324,755
솔브레인홀딩스 (036830)	28,750	1500	5.5	27,650	28,950	27,400	32,969	928,875,250
진성티이씨 (036890)	11,100	-200	-1.77	11,320	11,350	11,080	353,309	3,952,637,905
주성엔지니어링 (036930)	32,000	550	1.75	32,000	32,750	31,800	377,424	12,170,691,800
파워넷 (037030)	2,685	350	14.99	2,445	2,880	2,395	14,177,615	38,891,798,813
파세코 (037070)	6,940	-160	-2.25	7,150	7,200	6,930	81,618	571,966,635
한국팩키지 (037230)	1,917	-19	-.98	1,936	1,948	1,905	79,932	154,463,780
인지디스플레 (037330)	1,327	5	.38	1,326	1,331	1,316	21,898	28,913,010
성도이엔지 (037350)	4,380	50	1.15	4,320	4,400	4,320	31,443	137,664,780
EG (037370)	6,140	350	6.04	5,890	6,400	5,890	129,798	805,021,500
우리엔터프라이즈 (037400)	1,073	6	.56	1,058	1,074	1,058	24,748	26,380,289
희림 (037440)	5,060	10	.2	5,080	5,140	5,060	33,914	172,766,160
삼지전자 (037460)	10,150	230	2.32	9,970	10,220	9,970	45,894	464,660,875
쎄니트 (037760)	1,627	11	.68	1,610	1,627	1,610	12,062	19,518,249
엘컴텍 (037950)	982	4	.41	983	987	978	178,346	175,008,313
제일테크노스 (038010)	6,480	-50	-.77	6,510	6,590	6,410	30,967	201,438,105
루멘스 (038060)	904	-6	-.66	902	915	902	15,817	14,318,398
서린바이오 (038070)	7,420	-120	-1.59	7,600	7,660	7,360	161,340	1,208,107,125
에코플라스틱 (038110)	2,830	75	2.72	2,760	2,840	2,760	681,385	1,990,539,033
마크로젠 (038290)	15,520	150	.98	15,400	15,620	15,350	8,431	130,304,490
레드캡투어 (038390)	11,850	250	2.16	11,720	11,870	11,580	54,776	645,010,740
바이오스마트 (038460)	3,360	-155	-4.41	3,580	3,605	3,355	686,653	2,376,673,747
삼표시멘트 (038500)	3,125	0	0	3,135	3,150	3,075	106,446	332,960,364
케이바이오 (038530)	264	-1	-.38	267	267	258	1,169,067	305,280,773
상상인 (038540)	1,871	47	2.58	1,850	2,015	1,824	911,337	1,731,427,694
위즈코프 (038620)	623	-6	-.95	637	638	613	925,714	572,806,011
에스넷 (038680)	4,295	45	1.06	4,275	4,335	4,250	39,984	171,670,595
에코바이오 (038870)	4,070	90	2.26	3,990	4,075	3,900	127,193	510,345,209
아이에이 (038880)	207	5	2.48	202	210	202	852,026	176,321,861
파인디지털 (038950)	3,275	-10	-.3	3,285	3,360	3,245	1,219	3,994,960
현대에이치티 (039010)	7,850	70	.9	7,770	7,890	7,630	31,998	247,830,805
이건홀딩스 (039020)	4,630	145	3.23	4,495	4,680	4,485	700,277	3,240,042,607
이오테크닉스 (039030)	147,200	3900	2.72	146,200	151,800	136,500	177,382	26,379,004,950
오스코텍 (039200)	28,800	250	.88	29,000	29,100	28,450	136,035	3,923,705,825
경남스틸 (039240)	3,215	15	.47	3,195	3,255	3,165	407,454	1,308,589,226
인포뱅크 (039290)	6,160	50	.82	6,110	6,240	6,110	14,974	92,134,220
세중 (039310)	1,524	48	3.25	1,477	1,525	1,476	11,877	17,943,967
한국경제TV (039340)	5,410	-20	-.37	5,430	5,470	5,410	5,514	29,922,940
케이엘넷 (039420)	2,685	-5	-.19	2,690	2,700	2,655	43,149	115,254,800
에스티아이 (039440)	20,450	460	2.3	20,300	20,750	20,100	93,307	1,913,545,750
다산네트웍스 (039560)	2,720	60	2.26	2,730	2,730	2,650	61,150	164,907,210
화성밸브 (039610)	10,480	-220	-2.06	10,700	10,820	10,440	285,729	3,027,905,680
한국정보공학 (039740)	2,830	-65	-2.25	2,865	2,895	2,800	24,432	69,269,542
오로라 (039830)	6,310	50	.8	6,290	6,400	6,200	10,269	64,562,205
디오 (039840)	18,320	-110	-.6	18,450	18,450	18,200	25,638	468,982,830
나노엔텍 (039860)	3,430	5	.15	3,460	3,460	3,375	45,613	155,072,766
폴라리스AI (039980)	2,830	15	.53	2,865	2,895	2,815	1,760,851	5,024,625,597
누리플렉스 (040160)	3,160	0	0	3,135	3,210	3,105	20,152	63,698,290
YTN (040300)	3,210	-15	-.47	3,240	3,255	3,200	39,676	127,780,385
크레오에스지 (040350)	628	-23	-3.53	652	664	626	577,955	370,542,311
정상제이엘에스 (040420)	5,980	-10	-.17	5,980	6,000	5,960	24,007	143,644,550
SG&G (040610)	1,589	14	.89	1,577	1,590	1,573	33,219	52,560,320
아이씨디 (040910)	4,200	55	1.33	4,150	4,200	4,110	32,247	133,597,428
폴라리스오피스 (041020)	5,520	50	.91	5,550	5,600	5,500	230,174	1,275,462,990
우리기술투자 (041190)	7,040	50	.72	7,030	7,120	6,960	382,890	2,700,095,950
현대에버다임 (041440)	8,110	30	.37	8,130	8,210	8,070	58,961	479,477,080
한국전자인증 (041460)	3,655	35	.97	3,695	3,735	3,625	58,155	214,461,000
에스엠 (041510)	127,900	-2000	-1.54	132,600	139,500	126,400	2,692,052	306,843,851,250
이엘씨 (041520)	7,400	-20	-.27	7,580	7,600	7,350	22,799	171,275,700
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,550	-250	-1.01	24,750	25,000	24,500	22,862	565,860,700
폴라리스AI파마 (041910)	7,960	260	3.38	7,650	8,860	7,650	3,229,633	27,177,724,580
메디아나 (041920)	6,460	80	1.25	6,340	6,670	6,300	225,361	1,468,800,280
동아화성 (041930)	5,690	70	1.25	5,620	5,700	5,620	11,508	65,219,600
코미팜 (041960)	5,350	-130	-2.37	5,480	5,560	5,300	128,496	689,969,745
카페24 (042000)	46,300	1200	2.66	45,450	47,000	45,300	318,397	14,779,624,325
케이피엠테크 (042040)	256	-5	-1.92	263	265	253	517,249	133,405,121
에스씨디 (042110)	1,422	2	.14	1,416	1,424	1,413	103,516	146,714,931
비츠로테크 (042370)	7,730	-180	-2.28	8,000	8,000	7,670	156,323	1,223,412,405
네오위즈홀딩스 (042420)	21,750	300	1.4	21,600	21,800	21,500	8,688	188,418,650
링네트 (042500)	4,160	70	1.71	4,105	4,170	4,100	31,164	128,994,510
라온시큐어 (042510)	9,180	10	.11	9,100	9,260	9,100	35,306	324,471,265
한스바이오메드 (042520)	8,210	10	.12	8,200	8,370	8,100	15,173	124,814,410
새로닉스 (042600)	7,030	440	6.68	6,610	7,270	6,610	128,695	897,226,005
상지건설 (042940)	19,890	-60	-.3	20,150	21,650	18,600	2,968,147	59,548,903,170
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,690	-360	-8.89	4,000	4,020	3,690	214,335	816,605,910
바텍 (043150)	20,100	190	.95	19,970	20,100	19,890	9,790	195,836,710
파루 (043200)	889	66	8.02	860	908	813	1,824,093	1,586,433,707
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,169	10	.86	1,157	1,175	1,152	151,839	176,750,842
에쎈테크 (043340)	504	-23	-4.36	530	530	503	350,712	179,087,762
디지아이 (043360)	2,250	20	.9	2,205	2,250	2,185	9,282	20,469,630
피에이치에이 (043370)	10,080	60	.6	10,030	10,160	9,970	20,167	203,746,965
웰킵스하이텍 (043590)	641	-12	-1.84	653	669	638	77,459	50,631,702
KT지니뮤직 (043610)	2,165	25	1.17	2,160	2,170	2,130	117,906	253,883,730
국순당 (043650)	4,545	45	1	4,495	4,545	4,455	14,159	63,827,295
서울리거 (043710)	698	21	3.1	675	703	675	55,045	37,858,990
자연과환경 (043910)	744	41	5.83	708	778	701	8,652,750	6,452,806,733
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	717	14	1.99	703	724	691	248,681	176,453,054
위닉스 (044340)	6,180	-40	-.64	6,240	6,240	6,110	25,189	156,056,990
빌리언스 (044480)	454	-19	-4.02	495	544	454	1,926,704	949,417,511
태웅 (044490)	19,400	300	1.57	20,000	22,350	19,210	5,395,659	112,314,868,960
에이치케이 (044780)	1,270	6	.47	1,264	1,280	1,256	41,088	52,317,107
이글벳 (044960)	4,470	10	.22	4,445	4,500	4,445	43,107	193,025,937
에이치엔에스하이텍 (044990)	17,140	10	.06	16,960	17,200	16,900	10,488	178,879,690
오공 (045060)	2,555	20	.79	2,540	2,560	2,515	17,563	44,549,700
한양이엔지 (045100)	16,350	200	1.24	16,120	16,410	16,100	51,875	845,332,435
성우테크론 (045300)	2,895	15	.52	2,880	2,905	2,850	5,873	16,924,390
토탈소프트 (045340)	6,090	180	3.05	5,910	6,140	5,760	83,075	494,564,225
대아티아이 (045390)	4,410	-155	-3.4	4,560	4,570	4,350	887,671	3,930,352,660
정원엔시스 (045510)	860	7	.82	853	868	850	9,303	7,990,330
크린앤사이언스 (045520)	4,730	15	.32	4,750	4,750	4,650	7,523	35,241,595
에이텍 (045660)	19,620	390	2.03	19,310	19,890	18,900	135,007	2,628,507,900
코아시아 (045970)	3,025	155	5.4	2,895	3,090	2,895	44,232	132,509,000
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,525	-125	-4.72	2,705	2,715	2,525	525,332	1,370,654,831
HLB파나진 (046210)	2,495	90	3.74	2,750	2,795	2,450	868,396	2,270,850,008
백금T&A (046310)	2,795	55	2.01	2,740	2,860	2,710	63,314	175,777,110
삼화네트웍스 (046390)	1,204	19	1.6	1,185	1,208	1,175	73,930	88,251,462
KG모빌리언스 (046440)	4,330	60	1.41	4,260	4,340	4,250	29,514	127,065,266
서울반도체 (046890)	6,530	90	1.4	6,460	6,570	6,460	71,890	469,801,585
우원개발 (046940)	2,840	-30	-1.05	2,870	2,930	2,830	310,704	890,557,891
우리로 (046970)	1,406	-12	-.85	1,418	1,431	1,395	696,134	984,611,084
한빛소프트 (047080)	1,362	13	.96	1,350	1,368	1,350	30,117	41,005,768
파워로직스 (047310)	4,420	20	.45	4,415	4,460	4,180	67,102	296,055,001
이스트소프트 (047560)	19,530	-200	-1.01	19,850	19,890	19,520	68,864	1,355,605,865
코데즈컴바인 (047770)	1,706	-20	-1.16	1,750	1,750	1,694	59,607	101,682,516
초록뱀미디어 (047820)	4,320	25	.58	4,255	4,425	4,255	106,125	463,688,212
HLB제약 (047920)	19,630	390	2.03	19,240	20,550	19,240	221,772	4,401,865,420
현대바이오 (048410)	10,830	-170	-1.55	11,000	11,200	10,670	192,141	2,107,125,420
유라테크 (048430)	9,610	160	1.69	9,400	9,710	9,200	151,176	1,431,193,335
대동스틸 (048470)	4,190	-45	-1.06	4,240	4,330	4,110	52,358	220,909,120
인트론바이오 (048530)	4,060	10	.25	4,130	4,130	3,975	79,002	318,974,255
SM C&C (048550)	1,381	28	2.07	1,365	1,450	1,365	435,084	608,230,325
TPC (048770)	1,931	2	.1	1,929	1,943	1,915	11,268	21,734,280
엔피케이 (048830)	1,062	-12	-1.12	1,074	1,080	1,055	27,950	29,663,803
시너지이노베이션 (048870)	2,745	-10	-.36	2,760	2,780	2,725	248,730	684,157,175
대원미디어 (048910)	11,100	70	.63	11,040	11,300	10,940	75,549	838,339,980
인탑스 (049070)	15,100	310	2.1	14,850	15,180	14,840	33,775	509,330,180
기가레인 (049080)	530	19	3.72	511	540	511	212,294	111,737,413
파인디앤씨 (049120)	1,005	5	.5	1,010	1,020	992	13,132	13,140,645
셀루메드 (049180)	1,050	130	14.13	921	1,186	920	9,880,012	10,972,600,461
코메론 (049430)	9,730	50	.52	9,730	9,770	9,640	16,714	162,259,930
SGA (049470)	360	2	.56	358	370	350	87,168	31,170,126
오픈베이스 (049480)	2,335	-5	-.21	2,355	2,360	2,335	128,803	302,550,532
유아이엘 (049520)	3,615	0	0	3,615	3,635	3,570	58,729	211,315,846
잉크테크 (049550)	3,460	-30	-.86	3,450	3,500	3,430	14,702	50,514,645
재영솔루텍 (049630)	844	-2	-.24	846	849	834	344,643	289,617,494
고려신용정보 (049720)	10,290	20	.19	10,390	10,390	10,180	49,755	511,635,880
승일 (049830)	8,350	210	2.58	8,140	8,560	8,130	10,490	88,607,515
미래컴퍼니 (049950)	17,290	160	.93	17,300	17,490	17,170	22,554	391,692,180
쎌바이오텍 (049960)	12,760	120	.95	12,750	12,760	12,590	12,021	152,005,130
비케이홀딩스 (050090)	799	-18	-2.2	817	846	792	103,026	84,400,972
캠시스 (050110)	750	0	0	754	763	730	233,578	173,796,348
ES큐브 (050120)	2,440	20	.83	2,445	2,445	2,405	642	1,566,135
에스폴리텍 (050760)	1,701	17	1.01	1,690	1,701	1,677	17,030	28,673,961
아세아텍 (050860)	2,085	35	1.71	2,055	2,100	2,040	66,287	137,794,360
쏠리드 (050890)	6,390	170	2.73	6,290	6,520	6,280	829,467	5,345,780,820
수산아이앤티 (050960)	12,250	420	3.55	11,830	12,260	11,590	70,202	838,057,360
지어소프트 (051160)	9,540	0	0	9,530	9,700	9,520	45,212	433,974,165
토비스 (051360)	15,480	-60	-.39	15,610	15,640	15,310	95,887	1,482,385,780
인터플렉스 (051370)	8,180	140	1.74	8,070	8,500	8,060	39,912	326,861,080
피씨디렉트 (051380)	2,340	55	2.41	2,290	2,355	2,290	39,133	90,873,680
YW (051390)	3,715	-5	-.13	3,720	3,740	3,700	3,228	11,977,430
나라엠앤디 (051490)	3,945	125	3.27	3,825	4,000	3,825	40,576	158,577,800
CJ프레시웨이 (051500)	25,650	-650	-2.47	26,300	26,400	25,400	46,051	1,182,853,050
큐로홀딩스 (051780)	805	-2	-.25	838	838	805	63,548	51,637,648
중앙첨단소재 (051980)	3,160	70	2.27	3,130	3,250	3,030	1,644,967	5,134,108,780
에스티큐브 (052020)	6,540	-230	-3.4	6,800	6,820	6,500	169,880	1,120,043,245
iMBC (052220)	4,130	-55	-1.31	4,185	4,250	4,125	329,279	1,370,317,754
현대바이오랜드 (052260)	4,680	40	.86	4,665	4,735	4,650	45,407	212,820,685
오션인더블유 (052300)	2,630	5	.19	2,650	2,655	2,590	20,460	53,764,850
코텍 (052330)	9,680	-60	-.62	9,820	9,820	9,510	10,083	97,472,610
코나아이 (052400)	42,100	1850	4.6	41,550	42,950	40,750	280,938	11,782,672,675
오성첨단소재 (052420)	1,369	15	1.11	1,357	1,385	1,354	382,257	522,330,624
아이크래프트 (052460)	2,385	-20	-.83	2,400	2,415	2,335	245,326	583,103,145
한네트 (052600)	4,500	50	1.12	4,450	4,550	4,420	188,340	846,078,775
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,900	-100	-1.11	8,820	9,030	8,630	83,543	735,861,105
아이톡시 (052770)	786	-23	-2.84	808	808	776	76,684	60,365,226
액토즈소프트 (052790)	6,290	150	2.44	6,120	6,290	6,120	7,237	45,068,140
아이앤씨 (052860)	1,835	-79	-4.13	1,914	1,914	1,781	26,002	48,673,104
KX하이텍 (052900)	943	11	1.18	935	961	935	153,571	145,563,798
바이넥스 (053030)	16,120	-1040	-6.06	17,260	17,260	16,030	1,065,163	17,418,113,960
지에스이 (053050)	2,715	30	1.12	2,685	2,730	2,680	76,608	207,887,375
세동 (053060)	1,370	-58	-4.06	1,428	1,445	1,370	192,560	272,154,930
케이엔솔 (053080)	12,320	250	2.07	12,080	12,370	12,080	30,770	377,764,995
프리엠스 (053160)	8,760	10	.11	8,740	8,940	8,620	24,201	213,120,070
금강철강 (053260)	4,275	40	.94	4,190	4,275	4,190	5,384	22,867,150
구영테크 (053270)	2,235	5	.22	2,235	2,255	2,215	45,438	101,529,065
예스24 (053280)	4,230	20	.48	4,215	4,250	4,190	17,283	73,102,905
NE능률 (053290)	2,615	10	.38	2,585	2,635	2,580	79,331	206,480,812
한국정보인증 (053300)	5,670	380	7.18	5,420	6,080	5,420	9,887,247	57,443,474,825
이니텍 (053350)	9,730	830	9.33	8,900	10,050	8,900	350,463	3,406,691,185
세코닉스 (053450)	5,490	160	3	5,400	5,510	5,360	119,288	650,591,265
웹케시 (053580)	14,610	170	1.18	14,720	14,930	14,300	463,766	6,782,343,105
프로텍 (053610)	22,900	700	3.15	22,500	23,000	22,400	11,021	250,500,475
태양 (053620)	6,500	-30	-.46	6,530	6,550	6,410	8,699	56,359,650
삼보모터스 (053700)	4,140	-80	-1.9	4,180	4,200	4,135	100,553	418,645,342
안랩 (053800)	61,900	500	.81	61,500	62,600	61,500	47,575	2,949,498,400
경남제약 (053950)	673	22	3.38	658	673	651	239,450	158,210,105
오상자이엘 (053980)	3,705	10	.27	3,670	3,730	3,670	54,189	199,524,050
한국컴퓨터 (054040)	4,680	10	.21	4,640	4,695	4,640	12,768	59,572,809
농우바이오 (054050)	8,010	-10	-.12	8,010	8,080	7,980	20,908	167,967,030
삼진엘앤디 (054090)	770	20	2.67	750	780	750	22,512	17,256,244
메디콕스 (054180)	254	-15	-5.58	283	284	251	18,459,851	4,780,289,034
이랜텍 (054210)	5,100	-20	-.39	5,130	5,150	5,010	46,711	236,787,830
비츠로시스 (054220)	354	1	.28	355	359	348	418,063	147,666,241
팬스타엔터프라이즈 (054300)	618	-6	-.96	608	645	586	3,457,851	2,127,067,297
케이피티유 (054410)	3,605	85	2.41	3,520	3,630	3,485	7,307	25,856,670
텔레칩스 (054450)	13,080	410	3.24	12,750	13,190	12,750	101,913	1,325,768,710
삼영엠텍 (054540)	5,140	-70	-1.34	5,260	5,270	5,100	226,937	1,176,002,920
APS (054620)	5,660	170	3.1	5,470	5,710	5,410	31,371	175,714,080
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,460	210	2.9	7,200	8,750	7,150	5,582,336	45,066,826,735
키이스트 (054780)	4,130	20	.49	4,100	4,195	4,100	19,641	81,782,205
아이디스홀딩스 (054800)	9,790	90	.93	9,780	9,900	9,670	15,019	147,792,240
한컴위드 (054920)	2,740	35	1.29	2,680	2,775	2,680	58,441	160,457,185
유신 (054930)	23,800	-50	-.21	24,050	24,300	23,800	6,561	157,195,650
엑사이엔씨 (054940)	719	2	.28	717	728	717	106,759	76,923,055
제이브이엠 (054950)	24,700	-200	-.8	24,950	25,500	24,700	46,435	1,158,381,375
유진로봇 (056080)	11,200	-300	-2.61	11,500	11,590	11,100	1,186,460	13,433,984,460
시지메드텍 (056090)	928	0	0	924	939	922	262,227	244,166,660
에스에프에이 (056190)	21,000	200	.96	20,850	21,150	20,750	30,782	645,857,450
코위버 (056360)	5,720	10	.18	5,710	5,820	5,670	58,921	339,449,795
신화인터텍 (056700)	1,850	-20	-1.07	1,873	1,873	1,828	94,100	172,738,284
CNT85 (056730)	828	-47	-5.37	860	862	801	591,840	489,099,681
YBM넷 (057030)	3,570	-10	-.28	3,520	3,625	3,520	140,014	501,270,886
옴니시스템 (057540)	959	9	.95	959	964	949	385,245	369,300,756
티사이언티픽 (057680)	827	-7	-.84	832	850	827	64,280	53,502,720
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,590	-200	-7.17	2,850	2,860	2,570	426,832	1,149,083,751
KNN (058400)	759	-1	-.13	762	765	754	341,099	258,585,276
한주에이알티 (058450)	1,023	-37	-3.49	1,060	1,105	1,023	55,737	58,867,736
리노공업 (058470)	40,300	200	.5	40,700	41,350	40,150	305,305	12,426,839,050
에스피지 (058610)	23,750	0	0	24,000	24,250	23,650	86,658	2,065,990,300
엠게임 (058630)	5,280	10	.19	5,250	5,300	5,210	143,511	754,588,295
CMG제약 (058820)	2,175	-10	-.46	2,200	2,200	2,160	954,592	2,082,384,068
엠로 (058970)	48,850	100	.21	49,300	49,600	48,350	43,082	2,104,341,400
미코 (059090)	13,070	-410	-3.04	13,580	13,780	12,990	374,965	4,981,369,725
아이컴포넌트 (059100)	5,130	50	.98	5,110	5,170	5,080	18,215	93,060,070
아진엑스텍 (059120)	6,900	10	.15	6,910	7,050	6,820	16,163	112,252,745
메타바이오메드 (059210)	5,400	-230	-4.09	5,530	5,540	5,050	3,379,557	17,896,570,215
해성에어로보틱스 (059270)	5,970	-20	-.33	6,040	6,070	5,970	74,205	445,536,380
인선이엔티 (060150)	5,410	50	.93	5,360	5,420	5,340	49,749	268,137,525
소니드 (060230)	421	-11	-2.55	432	444	410	1,414,676	599,594,063
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,560	230	3.14	7,390	7,630	7,390	81,030	612,490,440
뉴보텍 (060260)	1,507	-35	-2.27	1,542	1,550	1,493	147,090	223,652,237
큐렉소 (060280)	9,650	110	1.15	9,560	9,830	9,540	264,354	2,566,066,650
3S (060310)	2,180	0	0	2,180	2,220	2,170	345,562	757,297,864
LS마린솔루션 (060370)	17,750	-130	-.73	17,990	18,200	17,400	456,142	8,110,930,655
동양에스텍 (060380)	1,297	17	1.33	1,280	1,299	1,280	26,373	33,975,938
국일신동 (060480)	1,637	-24	-1.44	1,661	1,661	1,635	23,596	38,871,036
에스에이티 (060540)	1,318	7	.53	1,312	1,323	1,308	82,547	108,535,610
홈센타홀딩스 (060560)	818	6	.74	817	822	805	51,141	41,772,068
드림어스컴퍼니 (060570)	1,950	34	1.77	1,916	1,955	1,899	194,334	372,595,962
씨티씨바이오 (060590)	6,740	-20	-.3	6,780	6,810	6,300	55,680	371,320,965
KH바텍 (060720)	10,160	600	6.28	9,800	10,250	9,750	273,824	2,749,342,115
영림원소프트랩 (060850)	5,580	30	.54	5,500	5,580	5,500	10,762	59,588,195
DGP (060900)	1,358	1	.07	1,357	1,398	1,321	65,061	87,617,929
알에프텍 (061040)	3,000	25	.84	2,980	3,040	2,960	76,332	228,617,314
화일약품 (061250)	1,120	-4	-.36	1,124	1,131	1,112	154,352	172,375,209
LB세미콘 (061970)	3,170	35	1.12	3,110	3,245	3,110	89,842	287,512,240
한국첨단소재 (062970)	4,390	50	1.15	4,450	4,450	4,340	379,477	1,667,023,008
컴투스홀딩스 (063080)	21,050	350	1.69	20,700	21,150	20,600	6,362	133,454,700
서울옥션 (063170)	7,750	70	.91	7,680	7,840	7,650	51,330	398,066,400
SM Life Design (063440)	1,541	12	.78	1,542	1,590	1,538	538,388	843,575,451
NICE인프라 (063570)	4,810	40	.84	4,770	4,830	4,770	60,668	291,391,260
이엘피 (063760)	2,100	0	0	2,100	2,110	2,060	21,828	45,679,075
인크레더블버즈 (064090)	2,425	-200	-7.62	2,615	2,635	2,380	205,298	505,539,259
홈캐스트 (064240)	2,640	15	.57	2,605	2,705	2,565	82,817	218,804,658
다날 (064260)	3,380	45	1.35	3,400	3,465	3,365	747,709	2,550,823,626
인텍플러스 (064290)	9,250	220	2.44	9,060	9,270	9,040	22,549	206,929,430
브리지텍 (064480)	5,180	60	1.17	5,150	5,230	5,110	35,870	186,105,925
테크엘 (064520)	2,200	-30	-1.35	2,200	2,310	2,140	19,885	43,495,177
바이오니아 (064550)	15,800	-390	-2.41	16,150	16,180	15,800	135,006	2,151,259,720
티씨케이 (064760)	87,300	200	.23	87,500	89,000	86,800	38,386	3,364,360,150
포니링크 (064800)	1,166	-30	-2.51	1,240	1,240	1,152	976,746	1,152,317,074
케이프 (064820)	6,400	-100	-1.54	6,610	6,670	6,360	234,680	1,516,851,460
에프앤가이드 (064850)	7,070	40	.57	7,030	7,110	6,960	21,752	153,234,505
지엔코 (065060)	1,547	-53	-3.31	1,600	1,622	1,532	159,881	251,533,776
탑엔지니어링 (065130)	3,760	-65	-1.7	3,825	3,865	3,760	39,064	147,641,247
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	901	5	.56	896	923	886	164,461	148,958,675
신성델타테크 (065350)	58,800	0	0	59,100	59,900	58,600	68,708	4,059,760,200
위세아이텍 (065370)	7,830	450	6.1	7,500	8,180	7,330	221,120	1,741,124,805
에스아이리소스 (065420)	259	3	1.17	256	261	256	155,936	40,176,209
이루온 (065440)	1,547	4	.26	1,560	1,560	1,530	128,565	198,684,368
빅텍 (065450)	4,150	-95	-2.24	4,270	4,270	4,150	107,349	449,050,162
오리엔트정공 (065500)	6,980	-110	-1.55	7,240	7,250	6,760	2,587,787	18,183,475,190
휴비츠 (065510)	7,940	80	1.02	7,920	7,980	7,850	39,505	312,275,725
와이어블 (065530)	1,273	9	.71	1,273	1,273	1,262	11,491	14,588,604
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	231	16	7.44	215	247	215	2,529,093	584,373,040
안트로젠 (065660)	22,150	-150	-.67	22,300	22,650	21,800	12,928	286,213,150
우주일렉트로 (065680)	31,400	-500	-1.57	32,400	32,400	31,200	15,733	495,346,700
파커스 (065690)	1,075	21	1.99	1,054	1,096	1,054	9,084	9,666,230
서호전기 (065710)	37,200	-1250	-3.25	36,900	38,100	33,800	200,088	7,258,476,325
CS (065770)	1,285	15	1.18	1,270	1,323	1,252	96,195	123,134,486
웰크론 (065950)	2,185	-35	-1.58	2,225	2,225	2,155	163,786	356,464,330
하츠 (066130)	5,020	40	.8	4,985	5,050	4,985	20,809	104,135,245
큐에스아이 (066310)	7,920	-30	-.38	7,950	8,110	7,840	16,913	134,180,540
체리부로 (066360)	820	-1	-.12	824	830	809	210,953	172,454,529
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,569	26	1.69	1,540	1,576	1,530	235,392	366,553,878
우수AMS (066590)	3,110	0	0	3,120	3,170	3,085	148,575	464,805,920
국보디자인 (066620)	17,690	50	.28	17,590	17,740	17,590	29,166	516,135,520
디티씨 (066670)	3,060	30	.99	3,050	3,070	3,025	8,866	27,005,450
테라젠이텍스 (066700)	2,980	35	1.19	2,945	2,980	2,940	20,360	60,258,470
씨씨에스 (066790)	1,551	-24	-1.52	1,571	1,698	1,545	8,272,028	13,343,106,198
디에이피 (066900)	2,710	-35	-1.28	2,710	2,765	2,710	739	2,017,480
손오공 (066910)	866	62	7.71	804	876	724	900,688	728,407,005
한성크린텍 (066980)	1,554	50	3.32	1,488	1,554	1,482	737,319	1,126,991,183
조이시티 (067000)	1,588	58	3.79	1,535	1,594	1,535	108,160	169,889,055
이씨에스 (067010)	2,860	15	.53	2,895	2,895	2,815	10,684	30,388,414
대화제약 (067080)	16,070	570	3.68	16,670	17,230	16,000	1,068,125	17,637,501,570
SOOP (067160)	86,800	-100	-.12	86,900	88,200	86,700	62,278	5,444,225,600
오텍 (067170)	2,455	45	1.87	2,410	2,500	2,410	17,971	44,230,695
멀티캠퍼스 (067280)	32,500	300	.93	32,250	32,750	31,850	11,496	371,896,850
JW신약 (067290)	1,675	121	7.79	1,670	2,020	1,590	13,798,880	25,505,549,099
하나마이크론 (067310)	10,630	400	3.91	10,370	10,740	10,360	474,625	5,026,598,595
선바이오 (067370)	7,610	410	5.69	7,240	7,650	7,100	18,592	138,958,340
아스트 (067390)	575	7	1.23	568	586	568	595,789	343,257,020
엔브이에이치코리아 (067570)	2,240	35	1.59	2,200	2,250	2,200	48,862	108,907,600
HLB생명과학 (067630)	6,070	160	2.71	5,920	6,250	5,920	540,340	3,291,669,070
로지시스 (067730)	3,370	50	1.51	3,320	3,495	3,285	33,273	111,753,850
세진티에스 (067770)	2,370	-5	-.21	2,375	2,415	2,355	4,723	11,215,910
와이엔텍 (067900)	6,610	-10	-.15	6,620	6,670	6,550	20,549	135,567,635
이글루 (067920)	5,380	0	0	5,380	5,400	5,350	10,436	56,009,260
도이치모터스 (067990)	4,450	10	.23	4,440	4,480	4,430	27,259	121,526,687
팬엔터테인먼트 (068050)	2,075	25	1.22	2,050	2,100	2,050	89,325	185,722,607
케이웨더 (068100)	3,375	-15	-.44	3,390	3,405	3,210	90,154	299,511,502
다원시스 (068240)	8,190	20	.24	8,180	8,260	8,130	72,667	594,899,830
일신바이오 (068330)	1,285	-48	-3.6	1,331	1,341	1,282	1,162,721	1,514,429,912
셀트리온제약 (068760)	47,650	50	.11	47,750	47,900	47,350	44,114	2,102,305,675
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,710	-10	-.13	7,700	7,750	7,640	17,876	137,457,720
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,880	200	1.46	13,680	14,010	13,620	46,142	641,272,910
누리플랜 (069140)	1,440	-45	-3.03	1,485	1,510	1,440	28,832	42,578,906
유아이디 (069330)	1,242	-11	-.88	1,251	1,259	1,232	104,730	130,005,885
엔텔스 (069410)	4,670	75	1.63	4,595	4,730	4,595	40,759	190,084,971
에스텍 (069510)	13,920	-410	-2.86	14,480	14,480	13,700	36,865	514,782,230
빛과전자 (069540)	1,254	289	29.95	1,254	1,254	1,081	21,704,467	26,296,686,242
엑시온그룹 (069920)	1,808	-4	-.22	1,751	1,869	1,740	245,650	446,561,407
엑스큐어 (070300)	2,570	70	2.8	2,520	2,615	2,495	107,622	275,149,144
한솔인티큐브 (070590)	2,150	-25	-1.15	2,175	2,225	2,110	80,452	172,410,185
인피니트헬스케어 (071200)	6,230	-130	-2.04	6,360	6,360	6,230	82,520	517,987,275
로체시스템즈 (071280)	14,660	-70	-.48	14,650	14,950	14,400	33,561	491,133,240
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,080	90	1.5	6,000	6,140	5,970	10,468	63,515,110
캐스텍코리아 (071850)	1,640	-2	-.12	1,642	1,691	1,600	2,569	4,187,227
중앙백신 (072020)	9,860	20	.2	9,840	9,910	9,800	9,765	96,276,350
우리산업홀딩스 (072470)	2,455	-20	-.81	2,480	2,480	2,425	12,752	31,351,765
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	676	-24	-3.43	700	710	593	7,873,248	5,100,501,719
메가스터디 (072870)	10,670	50	.47	10,630	10,690	10,580	37,981	403,753,135
빛샘전자 (072950)	4,665	-40	-.85	4,700	4,705	4,665	8,004	37,535,260
에이치시티 (072990)	8,960	100	1.13	8,940	8,970	8,810	8,681	77,286,840
케이에스피 (073010)	4,550	165	3.76	4,585	4,795	4,390	807,987	3,697,749,693
엘엠에스 (073110)	6,310	-40	-.63	6,340	6,350	6,230	4,558	28,694,260
듀오백 (073190)	2,590	60	2.37	2,510	2,740	2,440	186,665	482,293,677
이노와이어리스 (073490)	18,310	360	2.01	18,190	18,340	17,970	17,565	319,348,720
에프알텍 (073540)	1,717	28	1.66	1,689	1,726	1,689	18,034	30,949,193
우리손에프앤지 (073560)	1,450	11	.76	1,455	1,458	1,435	120,261	173,540,489
리튬포어스 (073570)	700	30	4.48	670	709	662	278,627	191,839,227
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	939	-3	-.32	942	945	934	57,849	54,289,115
원익QnC (074600)	16,600	170	1.03	16,640	16,850	16,450	246,108	4,084,603,185
플랜티넷 (075130)	2,800	65	2.38	2,740	2,835	2,715	239,965	668,979,393
동국알앤에스 (075970)	2,425	5	.21	2,430	2,435	2,400	27,591	66,546,740
웰크론한텍 (076080)	1,318	-2	-.15	1,317	1,330	1,317	11,297	14,982,063
해성옵틱스 (076610)	910	80	9.64	850	913	820	969,630	842,027,416
덕산하이메탈 (077360)	3,970	110	2.85	3,865	4,000	3,865	158,992	628,289,310
LS증권 (078020)	4,180	135	3.34	4,090	4,205	4,035	91,448	378,749,699
유비쿼스홀딩스 (078070)	9,790	40	.41	9,680	9,840	9,680	8,785	85,713,520
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,320	-230	-1.7	13,780	13,780	13,240	65,024	874,181,160
HB테크놀러지 (078150)	1,916	-13	-.67	1,930	1,947	1,910	522,953	1,008,273,664
메디포스트 (078160)	9,390	-30	-.32	9,420	9,520	9,230	79,873	748,812,000
컴투스 (078340)	38,150	400	1.06	38,150	38,750	37,950	41,641	1,596,978,125
한양디지텍 (078350)	9,250	150	1.65	9,190	9,340	9,140	32,930	304,790,445
휴림에이텍 (078590)	549	9	1.67	536	551	536	116,724	63,511,519
대주전자재료 (078600)	76,800	6600	9.4	71,000	77,400	70,600	232,810	17,348,557,700
엔에스이엔엠 (078860)	1,423	-89	-5.89	1,440	1,510	1,410	253,743	368,325,933
가온그룹 (078890)	3,335	30	.91	3,280	3,355	3,270	60,139	199,937,030
와토스코리아 (079000)	5,210	-80	-1.51	5,260	5,290	5,200	6,204	32,434,060
한창산업 (079170)	7,010	0	0	6,980	7,040	6,950	7,065	49,374,930
케스피온 (079190)	493	1	.2	498	530	493	116,495	59,532,665
제우스 (079370)	13,320	330	2.54	13,220	13,510	13,210	139,627	1,862,762,235
서산 (079650)	1,433	-3	-.21	1,422	1,436	1,414	11,063	15,768,201
디이엔티 (079810)	5,530	330	6.35	5,270	5,890	5,180	812,664	4,571,770,430
가비아 (079940)	21,450	950	4.63	20,800	21,700	20,750	53,237	1,134,921,950
인베니아 (079950)	608	3	.5	605	625	596	58,843	35,573,894
동양이엔피 (079960)	21,750	-500	-2.25	22,250	22,250	21,550	38,185	834,648,550
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,680	220	4.03	5,460	5,680	5,370	55,492	306,178,005
모두투어 (080160)	11,700	120	1.04	11,610	11,760	11,350	117,984	1,371,321,365
제주반도체 (080220)	13,010	250	1.96	13,020	13,290	12,860	359,652	4,712,602,520
모다이노칩 (080420)	2,310	55	2.44	2,390	2,390	2,260	3,011	7,013,610
성창오토텍 (080470)	4,155	-105	-2.46	4,260	4,260	4,140	9,778	40,948,307
오디텍 (080520)	3,225	20	.62	3,205	3,235	3,175	6,991	22,522,750
코디 (080530)	1,297	1	.08	1,296	1,308	1,277	43,617	56,175,898
오킨스전자 (080580)	5,360	60	1.13	5,350	5,430	5,290	132,777	712,391,240
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,120	20	.65	3,100	3,125	3,090	54,533	169,450,725
쎄크 (081180)	12,880	-90	-.69	13,200	13,300	12,850	709,755	8,991,287,968
성우전자 (081580)	3,495	-70	-1.96	3,595	3,595	3,430	53,739	187,593,847
옵트론텍 (082210)	1,716	-30	-1.72	1,750	1,751	1,716	32,521	56,227,899
젬백스 (082270)	47,900	-1600	-3.23	50,500	51,300	47,300	341,332	16,655,990,550
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	5,990	-40	-.66	6,140	6,140	5,970	89,772	540,613,950
우리바이오 (082850)	2,330	-5	-.21	2,350	2,355	2,310	206,640	482,397,032
비츠로셀 (082920)	29,300	-600	-2.01	29,900	30,700	28,950	199,924	5,973,381,375
엘오티베큠 (083310)	9,160	350	3.97	8,830	9,160	8,830	75,959	688,957,085
GST (083450)	18,590	590	3.28	18,300	19,030	18,220	268,876	5,039,072,010
이엠앤아이 (083470)	1,141	1	.09	1,140	1,148	1,134	28,244	32,152,332
에프엔에스테크 (083500)	9,310	140	1.53	9,220	9,360	9,210	18,474	171,505,580
케이엠 (083550)	3,095	5	.16	3,090	3,150	3,075	24,367	75,763,550
인콘 (083640)	302	0	0	302	304	296	120,695	36,204,365
비에이치아이 (083650)	35,100	-2450	-6.52	38,250	39,300	34,600	1,539,049	56,063,090,925
CSA 코스믹 (083660)	921	106	13.01	815	987	814	1,263,616	1,149,567,008
CG인바이츠 (083790)	2,095	-75	-3.46	2,170	2,175	2,075	104,950	220,198,035
아바코 (083930)	13,390	140	1.06	13,280	13,500	13,280	53,860	722,579,125
휴온스글로벌 (084110)	44,200	-2000	-4.33	46,650	46,650	43,850	58,511	2,615,437,900
수성웹툰 (084180)	5,000	-40	-.79	5,040	5,040	4,995	11,735	58,776,290
유진테크 (084370)	32,250	250	.78	32,500	32,600	32,000	122,780	3,971,384,650
유비온 (084440)	1,188	-17	-1.41	1,205	1,220	1,182	29,386	35,005,083
랩지노믹스 (084650)	2,645	-115	-4.17	2,770	2,770	2,620	4,203,015	11,179,190,842
팅크웨어 (084730)	8,840	130	1.49	8,850	8,960	8,700	22,505	198,168,860
아이티엠반도체 (084850)	11,730	240	2.09	11,680	11,780	11,490	15,670	182,188,650
헬릭스미스 (084990)	2,975	70	2.41	2,900	3,000	2,830	187,944	545,142,202
차바이오텍 (085660)	10,250	-120	-1.16	10,400	10,540	10,160	388,073	4,001,695,735
뉴프렉스 (085670)	4,650	120	2.65	4,560	4,725	4,560	118,456	553,236,450
알티캐스트 (085810)	620	7	1.14	614	674	614	450,730	284,584,218
네오티스 (085910)	3,165	0	0	3,170	3,170	3,145	4,328	13,689,690
바이오톡스텍 (086040)	2,920	0	0	2,920	2,920	2,830	9,646	27,968,030
진바이오텍 (086060)	4,105	-105	-2.49	4,180	4,210	4,020	192,831	786,273,062
유니테스트 (086390)	11,370	-40	-.35	11,510	11,670	11,150	106,392	1,208,997,075
동국제약 (086450)	17,100	40	.23	17,110	17,260	16,990	157,303	2,690,439,405
에코프로 (086520)	40,900	2550	6.65	38,750	41,400	38,350	1,423,135	57,392,129,950
비엠티 (086670)	9,420	-280	-2.89	9,690	9,800	9,370	18,491	177,687,980
선진뷰티사이언스 (086710)	13,680	90	.66	13,670	13,840	13,420	89,188	1,215,381,295
바이오솔루션 (086820)	11,350	-180	-1.56	11,520	11,700	10,920	174,394	1,972,356,585
이수앱지스 (086890)	5,160	-90	-1.71	5,250	5,310	5,150	94,071	489,388,935
메디톡스 (086900)	168,200	-4700	-2.72	173,200	173,700	167,300	59,527	10,124,722,550
MDS테크 (086960)	1,393	224	19.16	1,174	1,445	1,174	98,423,749	134,875,352,984
쇼박스 (086980)	3,190	50	1.59	3,180	3,215	3,170	95,252	304,127,380
펩트론 (087010)	223,500	-6500	-2.83	230,000	230,000	213,500	195,364	43,317,173,000
모바일어플라이언스 (087260)	1,924	8	.42	1,929	1,939	1,908	92,712	178,274,631
픽셀플러스 (087600)	6,760	-30	-.44	6,700	6,790	6,700	6,238	41,991,590
동아엘텍 (088130)	2,995	-5	-.17	3,035	3,035	2,960	47,001	139,972,370
쏘닉스 (088280)	2,380	-30	-1.24	2,370	2,445	2,335	17,639	42,247,225
이원컴포텍 (088290)	1,195	-24	-1.97	1,219	1,226	1,179	52,082	62,331,367
유라클 (088340)	19,000	10	.05	19,050	19,560	18,830	179,580	3,439,181,075
이녹스 (088390)	7,070	70	1	7,170	7,170	6,960	4,198	29,547,445
에이스테크 (088800)	1,925	1	.05	1,920	1,965	1,918	30,247	58,451,799
동우팜투테이블 (088910)	2,020	-10	-.49	2,025	2,045	2,010	41,924	84,892,336
켐트로닉스 (089010)	22,700	-450	-1.94	23,150	23,300	22,500	152,977	3,506,004,150
테크윙 (089030)	35,100	900	2.63	35,000	36,600	34,700	371,934	13,190,869,325
넥스턴바이오 (089140)	2,735	-5	-.18	2,760	2,915	2,705	134,584	374,073,143
케이씨티 (089150)	3,710	190	5.4	3,605	3,765	3,440	4,942,294	17,928,066,950
THE E&M (089230)	908	41	4.73	867	920	867	76,557	68,339,539
KT나스미디어 (089600)	15,420	520	3.49	14,870	15,560	14,750	58,778	902,570,225
제이티 (089790)	4,405	55	1.26	4,400	4,580	4,360	126,349	558,374,229
유비벨록스 (089850)	6,130	-50	-.81	6,180	6,240	6,090	194,057	1,195,632,020
코세스 (089890)	7,040	70	1	6,970	7,110	6,950	23,344	164,115,020
브이엠 (089970)	13,440	750	5.91	12,700	13,460	12,440	225,281	2,974,196,725
상아프론테크 (089980)	15,560	400	2.64	15,330	15,560	15,240	37,756	581,484,255
아이윈 (090150)	788	0	0	788	808	783	44,027	34,858,211
로보스타 (090360)	24,500	0	0	24,600	24,900	24,400	46,409	1,141,942,450
덕신이피씨 (090410)	1,563	4	.26	1,570	1,577	1,554	116,504	182,118,580
제이스텍 (090470)	3,780	0	0	3,800	3,880	3,735	38,249	143,718,617
휴림로봇 (090710)	2,060	35	1.73	2,035	2,095	2,025	2,262,571	4,664,694,735
현대이지웰 (090850)	6,420	40	.63	6,400	6,450	6,320	72,451	464,641,780
이엠텍 (091120)	11,130	400	3.73	10,760	11,130	10,590	90,687	982,347,435
S&K폴리텍 (091340)	2,700	85	3.25	2,615	2,720	2,615	59,425	159,719,090
한울소재과학 (091440)	3,395	435	14.7	2,975	3,540	2,960	679,850	2,254,681,434
상신이디피 (091580)	7,740	700	9.94	7,060	7,750	7,050	165,467	1,248,570,160
남화토건 (091590)	3,930	35	.9	3,915	3,950	3,860	8,740	34,296,810
파트론 (091700)	6,480	-20	-.31	6,490	6,550	6,480	154,706	1,005,768,360
나노캠텍 (091970)	697	-6	-.85	696	702	684	99,751	68,837,515
아미코젠 (092040)	4,620	-70	-1.49	4,695	4,835	4,350	1,727,122	7,870,596,314
디엔에프 (092070)	11,480	680	6.3	10,800	11,620	10,760	87,708	995,603,740
이크레더블 (092130)	15,010	-300	-1.96	15,310	15,400	15,010	7,489	113,903,095
서울바이오시스 (092190)	3,260	25	.77	3,260	3,295	3,240	10,176	33,295,960
현우산업 (092300)	2,675	30	1.13	2,750	2,750	2,645	37,013	98,741,105
한라IMS (092460)	9,510	-320	-3.26	9,800	9,800	9,440	104,916	1,007,211,990
앤씨앤 (092600)	626	1	.16	625	645	623	38,710	24,458,652
네오팜 (092730)	14,430	-280	-1.9	14,690	14,710	14,310	71,699	1,034,416,690
엑시콘 (092870)	11,340	-60	-.53	11,470	11,790	11,280	103,938	1,197,530,080
빅솔론 (093190)	5,710	280	5.16	5,430	5,730	5,430	89,289	503,826,310
케이아이엔엑스 (093320)	77,500	-1800	-2.27	79,200	81,100	77,400	25,614	2,014,765,650
풍강 (093380)	2,590	-10	-.38	2,600	2,600	2,575	3,777	9,777,301
매커스 (093520)	12,290	430	3.63	11,870	12,500	11,870	95,742	1,181,562,230
케이알엠 (093640)	3,740	35	.94	3,705	3,790	3,600	10,185	37,934,875
서원인텍 (093920)	5,460	0	0	5,460	5,470	5,400	20,246	110,014,025
동운아나텍 (094170)	19,230	-50	-.26	19,440	19,450	19,200	49,440	953,399,530
칩스앤미디어 (094360)	15,410	390	2.6	15,250	15,510	15,100	127,035	1,947,282,720
갤럭시아머니트리 (094480)	8,400	160	1.94	8,320	8,510	8,310	394,931	3,321,758,710
일진파워 (094820)	11,730	-930	-7.35	13,080	13,080	11,640	616,107	7,577,466,185
슈프리마에이치큐 (094840)	7,010	-10	-.14	7,000	7,160	6,930	66,166	463,726,680
참좋은여행 (094850)	6,000	-20	-.33	6,020	6,050	5,940	50,133	300,888,710
네오리진 (094860)	975	-5	-.51	970	984	959	10,501	10,209,996
푸른기술 (094940)	7,430	-120	-1.59	7,570	7,600	7,380	70,161	523,213,310
제이엠티 (094970)	2,240	10	.45	2,230	2,265	2,225	57,412	128,976,885
이엠코리아 (095190)	2,040	30	1.49	2,010	2,065	2,005	60,515	123,680,020
웨이브일렉트로 (095270)	5,170	-240	-4.44	5,590	5,590	5,150	36,218	190,851,215
ISC (095340)	51,300	800	1.58	51,400	51,900	50,800	72,414	3,722,216,650
미래나노텍 (095500)	7,520	380	5.32	7,220	7,550	7,220	150,261	1,117,361,560
테스 (095610)	23,150	500	2.21	23,150	23,850	22,800	115,408	2,692,022,700
네오위즈 (095660)	25,300	250	1	24,900	25,700	24,900	67,756	1,721,288,250
제넥신 (095700)	4,965	-145	-2.84	5,190	5,190	4,950	111,575	557,750,488
에스에너지 (095910)	1,588	-117	-6.86	1,705	1,707	1,574	1,086,740	1,741,912,368
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,130	80	.57	14,090	14,150	14,050	9,326	131,533,425
와이즈넛 (096250)	12,490	70	.56	12,450	12,610	12,010	53,925	672,994,640
대창솔루션 (096350)	397	0	0	397	403	391	803,144	318,151,018
씨젠 (096530)	31,400	-950	-2.94	32,050	32,050	31,050	469,255	14,743,243,700
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	727	27	3.86	708	736	700	617,397	443,554,102
에이루트 (096690)	1,407	4	.29	1,391	1,430	1,330	64,364	89,513,625
엘디티 (096870)	2,680	-5	-.19	2,685	2,695	2,655	5,307	14,226,770
에코볼트 (097780)	1,183	-52	-4.21	1,216	1,222	1,161	522,099	620,686,807
윈팩 (097800)	489	32	7	460	567	460	2,973,139	1,487,577,313
효성오앤비 (097870)	6,320	90	1.44	6,230	6,320	6,230	17,383	109,045,395
한텍 (098070)	42,050	-2700	-6.03	44,500	45,550	41,450	1,540,234	66,918,634,700
마이크로컨텍솔 (098120)	15,140	-550	-3.51	15,690	16,350	14,990	321,004	4,944,099,690
고영 (098460)	15,350	-50	-.32	15,600	16,130	15,210	1,719,338	26,888,696,365
에스티오 (098660)	2,295	40	1.77	2,290	2,300	2,250	8,128	18,525,470
아이센스 (099190)	15,970	20	.13	15,940	16,170	15,840	48,522	775,536,160
SDN (099220)	1,326	28	2.16	1,306	1,341	1,306	1,325,712	1,756,979,306
쎄트렉아이 (099320)	47,650	-2450	-4.89	51,100	51,500	47,400	116,777	5,720,277,750
브레인즈컴퍼니 (099390)	5,770	150	2.67	5,620	5,780	5,620	10,812	61,659,260
동방선기 (099410)	3,705	-190	-4.88	3,950	3,980	3,695	197,938	755,014,515
바이오플러스 (099430)	6,950	-160	-2.25	7,170	7,180	6,950	649,178	4,576,916,110
스맥 (099440)	2,215	55	2.55	2,185	2,250	2,175	181,918	403,571,351
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,250	100	.55	18,150	18,320	18,030	8,426	153,174,330
인지소프트 (100030)	16,110	10	.06	16,050	16,220	15,910	1,035	16,679,200
뷰웍스 (100120)	22,400	-200	-.88	22,600	22,600	22,200	15,841	354,039,150
동국S&C (100130)	2,860	130	4.76	2,755	2,880	2,750	661,118	1,875,912,507
머큐리 (100590)	3,295	50	1.54	3,245	3,295	3,245	21,151	69,068,915
서암기계공업 (100660)	3,440	35	1.03	3,405	3,465	3,400	13,215	45,288,850
세운메디칼 (100700)	2,460	0	0	2,470	2,475	2,445	42,232	103,650,480
미래에셋벤처투자 (100790)	4,785	85	1.81	4,770	4,820	4,700	73,731	350,799,582
KS인더스트리 (101000)	2,250	80	3.69	2,150	2,300	2,150	554,842	1,245,836,131
월덱스 (101160)	19,010	30	.16	19,010	19,290	18,810	68,205	1,297,446,625
우림피티에스 (101170)	5,080	0	0	5,120	5,160	5,070	45,265	231,046,945
씨큐브 (101240)	4,450	60	1.37	4,390	4,480	4,370	43,573	193,270,172
모베이스 (101330)	3,240	95	3.02	3,155	3,265	3,140	159,940	511,953,868
에코앤드림 (101360)	22,650	1600	7.6	21,600	22,900	21,050	142,421	3,180,243,875
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	377	0	0	380	382	373	60,297	22,654,265
에스앤에스텍 (101490)	34,200	-250	-.73	34,500	35,400	34,100	91,135	3,151,958,800
하이드로리튬 (101670)	1,354	50	3.83	1,300	1,375	1,295	386,843	517,775,921
한국정밀기계 (101680)	2,455	-80	-3.16	2,540	2,565	2,450	29,681	73,375,129
위메이드맥스 (101730)	6,570	620	10.42	6,030	6,730	6,030	434,447	2,834,498,930
인화정공 (101930)	38,800	-650	-1.65	39,900	40,150	38,750	12,003	471,576,375
우양에이치씨 (101970)	16,300	-540	-3.21	17,160	17,800	16,190	150,823	2,555,352,245
어보브반도체 (102120)	10,470	460	4.6	10,200	10,470	10,100	142,869	1,477,452,610
케이옥션 (102370)	3,640	40	1.11	3,600	3,675	3,590	48,602	176,645,985
이엔에프테크놀로지 (102710)	28,850	0	0	29,250	29,700	28,850	51,697	1,514,149,875
코오롱생명과학 (102940)	27,200	600	2.26	26,600	27,600	26,150	44,159	1,196,281,025
에스앤더블류 (103230)	3,455	25	.73	3,425	3,455	3,395	37,848	129,751,377
우양 (103840)	2,900	-35	-1.19	2,935	2,945	2,850	98,565	286,323,437
대성파인텍 (104040)	1,052	50	4.99	1,005	1,053	998	615,122	637,458,334
NHN벅스 (104200)	2,920	25	.86	2,880	2,965	2,880	19,477	56,981,320
디와이피엔에프 (104460)	16,560	10	.06	16,640	16,660	16,320	28,038	462,032,005
티케이케미칼 (104480)	1,517	46	3.13	1,472	1,535	1,461	466,728	706,096,330
코렌텍 (104540)	6,340	50	.79	6,290	6,500	6,080	21,672	137,603,945
노랑풍선 (104620)	4,710	30	.64	4,715	4,775	4,685	19,447	92,103,580
원익머트리얼즈 (104830)	20,000	330	1.68	19,850	20,200	19,820	41,119	824,507,380
케이엔더블유 (105330)	3,935	5	.13	3,930	3,935	3,850	16,055	62,750,487
엣지파운드리 (105550)	3,170	-50	-1.55	3,225	3,245	3,110	462,438	1,452,863,397
디케이락 (105740)	7,860	-210	-2.6	8,070	8,070	7,830	95,901	761,868,925
포스뱅크 (105760)	6,430	60	.94	6,410	6,500	6,360	41,608	267,646,840
케이이엠텍 (106080)	2,485	-65	-2.55	2,520	2,645	2,320	208,337	509,876,515
하이텍팜 (106190)	12,040	10	.08	12,040	12,080	11,810	27,367	326,201,720
파인테크닉스 (106240)	976	5	.51	971	1,019	971	114,319	113,109,823
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,750	1570	11.07	14,230	16,830	14,200	90,783	1,426,162,175
한중엔시에스 (107640)	26,550	50	.19	26,500	26,850	26,100	92,181	2,440,005,525
톱텍 (108230)	4,045	70	1.76	3,980	4,060	3,980	69,767	281,394,667
대양전기공업 (108380)	21,150	-1000	-4.51	22,150	22,300	20,900	77,091	1,656,943,575
로보티즈 (108490)	55,500	-1800	-3.14	57,700	59,200	54,800	751,490	42,842,505,200
셀바스AI (108860)	13,130	130	1	13,050	13,290	13,050	150,054	1,975,576,155
옵티시스 (109080)	9,000	30	.33	8,970	9,050	8,890	68,241	612,795,030
에스와이 (109610)	3,595	15	.42	3,600	3,625	3,580	130,302	469,800,803
씨싸이트 (109670)	6,760	-30	-.44	6,820	6,930	6,700	2,937	19,871,430
디에스케이 (109740)	5,510	120	2.23	5,320	5,570	5,280	26,071	141,276,520
진매트릭스 (109820)	2,740	-150	-5.19	2,830	2,850	2,715	407,048	1,118,854,910
동일금속 (109860)	7,850	0	0	7,850	7,850	7,810	951	7,435,440
AP헬스케어 (109960)	332	12	3.75	323	343	316	805,831	262,699,817
전진바이오팜 (110020)	2,300	0	0	2,280	2,340	2,275	12,621	28,983,170
크리스에프앤씨 (110790)	4,490	-60	-1.32	4,500	4,595	4,485	3,247	14,675,645
디아이티 (110990)	12,250	320	2.68	12,210	12,350	12,100	41,333	504,561,430
남화산업 (111710)	4,920	0	0	4,910	4,945	4,865	1,696	8,306,610
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	25,400	500	2.01	24,700	25,700	24,700	133,721	3,395,802,850
와이씨켐 (112290)	23,850	-700	-2.85	24,550	24,850	23,650	94,678	2,294,221,925
디젠스 (113810)	1,214	1	.08	1,213	1,235	1,138	934,277	1,113,664,678
강원에너지 (114190)	6,560	450	7.36	6,130	6,570	6,130	83,091	532,819,605
그린생명과학 (114450)	3,685	-260	-6.59	4,000	4,195	3,550	5,766,984	21,537,159,594
폴라리스우노 (114630)	511	-3	-.58	516	520	511	59,331	30,502,120
한솔아이원스 (114810)	8,600	70	.82	8,650	8,720	8,450	185,307	1,589,079,655
아이패밀리에스씨 (114840)	19,150	270	1.43	18,990	19,420	18,810	108,906	2,081,925,080
휴맥스 (115160)	1,071	-5	-.46	1,076	1,089	1,051	29,167	31,121,935
큐리언트 (115180)	11,860	-190	-1.58	12,050	12,200	11,350	218,720	2,554,142,935
인포바인 (115310)	37,600	0	0	37,150	38,250	37,100	3,816	143,424,950
우리넷 (115440)	6,700	0	0	6,720	6,800	6,660	32,510	218,865,250
HLB테라퓨틱스 (115450)	8,470	780	10.14	7,920	8,920	7,810	1,043,426	8,893,112,920
씨유메디칼 (115480)	614	1	.16	615	620	607	36,260	22,321,528
케이씨에스 (115500)	10,340	30	.29	10,410	10,440	10,300	94,674	980,223,280
씨엔플러스 (115530)	485	21	4.53	465	508	464	1,104,323	532,345,503
스타플렉스 (115570)	3,115	45	1.47	3,070	3,200	3,050	24,728	76,530,830
이미지스 (115610)	1,403	75	5.65	1,342	1,580	1,342	753,989	1,091,807,583
알파칩스 (117670)	797	10	1.27	787	800	777	31,316	24,754,212
티로보틱스 (117730)	11,240	-60	-.53	11,370	11,530	11,200	224,889	2,552,082,840
모트렉스 (118990)	9,170	90	.99	9,210	9,270	9,130	43,696	401,589,410
포메탈 (119500)	3,135	0	0	3,140	3,195	3,120	127,487	401,810,799
인터로조 (119610)	16,400	-210	-1.26	16,660	16,900	16,290	152,654	2,532,028,735
아이텍 (119830)	5,960	190	3.29	6,010	6,200	5,935	749,780	4,532,959,750
지엔씨에너지 (119850)	25,500	-2000	-7.27	27,800	27,900	25,000	876,697	22,739,195,525
대정화금 (120240)	13,420	70	.52	13,450	13,670	13,380	42,239	571,050,380
골프존홀딩스 (121440)	5,160	110	2.18	5,050	5,220	5,050	124,187	642,760,585
나노신소재 (121600)	48,800	4400	9.91	45,000	49,000	44,500	116,169	5,476,646,100
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,116	33	3.05	1,083	1,127	1,048	172,717	190,257,879
에스디시스템 (121890)	1,890	29	1.56	1,860	1,900	1,844	21,661	40,318,856
제노레이 (122310)	5,800	-60	-1.02	5,860	5,860	5,740	23,839	137,660,110
삼기 (122350)	1,140	1	.09	1,138	1,144	1,125	41,928	47,560,351
KX (122450)	3,670	80	2.23	3,570	3,700	3,570	69,775	255,064,012
예스티 (122640)	15,100	500	3.42	14,600	15,300	14,550	46,864	697,359,405
서진오토모티브 (122690)	2,015	-5	-.25	2,020	2,025	2,000	18,656	37,595,085
와이지엔터테인먼트 (122870)	79,600	-1400	-1.73	82,800	85,300	79,000	392,411	32,149,029,550
와이솔 (122990)	6,400	30	.47	6,350	6,460	6,350	55,255	353,762,470
아이윈플러스 (123010)	1,212	-3	-.25	1,220	1,230	1,200	239,638	290,836,988
엠에스오토텍 (123040)	2,185	80	3.8	2,105	2,195	2,105	116,699	252,710,132
제닉 (123330)	33,700	2750	8.89	30,450	33,900	30,200	282,095	9,215,410,700
코리아에프티 (123410)	4,510	140	3.2	4,420	4,525	4,420	131,958	590,637,527
위메이드플레이 (123420)	6,840	200	3.01	6,680	6,990	6,630	78,689	532,575,810
이엠넷 (123570)	2,360	-10	-.42	2,355	2,385	2,355	18,131	42,976,387
알톤 (123750)	1,540	13	.85	1,527	1,559	1,518	16,878	25,735,293
뉴온 (123840)	999	1	.1	990	1,005	990	16,832	16,805,200
아나패스 (123860)	18,290	0	0	18,350	18,600	18,240	25,066	459,567,810
아이티센글로벌 (124500)	11,250	-30	-.27	11,380	11,860	11,160	739,232	8,492,549,475
태웅로직스 (124560)	2,905	25	.87	2,895	2,925	2,875	71,979	208,896,376
티씨머티리얼즈 (125020)	6,770	-380	-5.31	7,770	7,850	6,670	16,806,116	122,496,761,480
아모그린텍 (125210)	6,470	240	3.85	6,470	6,750	6,420	291,778	1,912,137,475
비나텍 (126340)	26,900	200	.75	26,700	27,300	26,700	13,064	352,241,850
BGF에코머티리얼즈 (126600)	2,940	65	2.26	2,880	2,940	2,870	27,724	80,321,000
화신정공 (126640)	1,298	1	.08	1,299	1,314	1,290	169,406	219,761,828
하이비젼시스템 (126700)	14,470	200	1.4	14,440	14,570	14,350	63,724	922,967,830
코칩 (126730)	14,000	680	5.11	13,710	15,780	13,410	5,958,103	87,172,630,220
제이엔케이글로벌 (126880)	3,870	10	.26	3,950	3,950	3,840	38,531	148,813,360
제이에스링크 (127120)	8,970	240	2.75	8,730	9,200	8,730	84,765	761,133,575
아시아경제 (127710)	1,225	25	2.08	1,205	1,372	1,192	185,690	238,191,850
화인써키트 (127980)	5,890	-10	-.17	5,930	5,950	5,810	2,948	17,334,700
에코캡 (128540)	1,631	-24	-1.45	1,655	1,675	1,629	87,547	143,900,839
피제이메탈 (128660)	2,980	15	.51	2,970	3,000	2,970	26,997	80,623,950
앱코 (129890)	947	7	.74	939	952	921	42,891	40,341,220
대성하이텍 (129920)	4,765	-90	-1.85	4,855	4,990	4,720	180,697	873,291,177
GH신소재 (130500)	2,640	45	1.73	2,600	2,655	2,600	47,118	123,706,188
나이스디앤비 (130580)	5,030	20	.4	5,010	5,060	4,985	4,843	24,268,010
티피씨글로벌 (130740)	1,806	-9	-.5	1,867	1,867	1,795	25,211	45,609,061
옵투스제약 (131030)	6,110	-10	-.16	6,160	6,180	6,080	40,918	250,233,690
시큐브 (131090)	4,000	15	.38	3,985	4,070	3,980	6,072	24,375,775
티엔엔터테인먼트 (131100)	1,388	-5	-.36	1,393	1,393	1,379	19,230	26,636,498
딜리 (131180)	994	6	.61	988	994	971	11,985	11,769,988
대한과학 (131220)	5,010	60	1.21	4,950	5,100	4,950	30,516	152,346,477
티에스이 (131290)	40,300	1400	3.6	39,150	40,500	39,150	54,947	2,201,814,250
알서포트 (131370)	3,205	95	3.05	3,110	3,230	3,110	238,450	758,097,744
이브이첨단소재 (131400)	1,345	41	3.14	1,309	1,345	1,304	180,326	239,646,718
파인텍 (131760)	810	-3	-.37	816	819	807	85,791	69,575,797
두산테스나 (131970)	23,150	850	3.81	22,600	23,350	22,600	69,809	1,611,580,525
메가엠디 (133750)	2,150	55	2.63	2,095	2,165	2,095	143,793	306,319,696
이퓨쳐 (134060)	4,370	5	.11	4,365	4,370	4,325	2,684	11,691,235
탑코미디어 (134580)	1,807	22	1.23	1,766	1,811	1,765	17,721	31,760,544
원일티엔아이 (136150)	28,250	850	3.1	28,900	30,950	27,900	1,367,073	40,104,584,300
아셈스 (136410)	8,360	0	0	8,360	8,490	8,260	10,567	87,977,895
하림 (136480)	3,100	-30	-.96	3,135	3,150	3,090	1,660,424	5,163,035,432
윈스테크넷 (136540)	11,930	50	.42	11,880	11,980	11,780	17,742	211,355,570
나래나노텍 (137080)	3,065	5	.16	3,060	3,130	3,040	12,603	38,616,554
피엔티 (137400)	31,400	1250	4.15	31,050	31,750	30,200	336,355	10,441,285,975
넥스트아이 (137940)	467	-55	-10.54	470	499	456	12,424,430	5,920,962,579
제이씨케미칼 (137950)	3,945	45	1.15	3,905	3,950	3,870	35,229	137,970,794
신진에스엠 (138070)	2,320	10	.43	2,320	2,335	2,305	17,759	41,171,600
오이솔루션 (138080)	9,550	90	.95	9,460	9,650	9,410	9,702	92,389,270
협진 (138360)	725	11	1.54	720	757	715	218,797	159,009,127
나이벡 (138610)	22,300	-1150	-4.9	23,550	23,550	22,000	101,405	2,295,080,475
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,550	-25	-.97	2,560	2,600	2,550	15,205	39,137,956
서플러스글로벌 (140070)	2,555	60	2.4	2,495	2,560	2,490	26,126	66,033,135
메지온 (140410)	36,400	-50	-.14	37,050	37,150	36,400	46,196	1,692,624,350
카티스 (140430)	2,320	-20	-.85	2,330	2,375	2,300	66,514	155,724,854
대창스틸 (140520)	2,210	25	1.14	2,200	2,220	2,160	10,331	22,741,590
알에스오토메이션 (140670)	15,300	110	.72	15,340	15,600	15,120	113,801	1,742,731,980
파크시스템스 (140860)	241,500	2000	.84	240,500	245,500	240,500	23,194	5,638,094,250
비아트론 (141000)	8,130	30	.37	8,170	8,170	8,060	7,771	62,954,250
리가켐바이오 (141080)	114,800	-1200	-1.03	117,200	117,500	113,700	270,203	31,215,162,150
유니트론텍 (142210)	5,740	190	3.42	5,600	5,750	5,510	122,892	696,933,285
녹십자엠에스 (142280)	4,260	-255	-5.65	4,450	4,455	4,255	1,055,540	4,556,407,879
모아라이프플러스 (142760)	1,393	16	1.16	1,377	1,404	1,377	92,234	128,429,255
아이디스 (143160)	15,320	110	.72	15,260	15,430	15,170	4,491	68,513,140
사람인 (143240)	14,100	170	1.22	13,930	14,180	13,880	29,049	408,177,650
영우디에스피 (143540)	592	-4	-.67	591	619	591	31,912	19,282,832
지씨셀 (144510)	20,300	0	0	20,250	20,400	20,000	30,197	608,387,125
뉴파워프라즈마 (144960)	4,895	-25	-.51	4,920	5,020	4,875	144,815	715,710,818
휴젤 (145020)	324,500	-37500	-10.36	362,000	362,000	321,000	183,913	61,747,722,750
노브랜드 (145170)	5,220	90	1.75	5,120	5,230	5,120	23,166	120,382,700
율촌 (146060)	1,409	27	1.95	1,382	1,415	1,341	42,873	59,649,243
비씨엔씨 (146320)	8,970	-110	-1.21	9,100	9,150	8,910	18,894	169,930,890
피엠티 (147760)	2,515	25	1	2,490	2,635	2,480	13,532	34,095,942
제룡산업 (147830)	6,290	-370	-5.56	6,570	6,580	6,290	414,414	2,661,980,070
세경하이테크 (148150)	6,540	-70	-1.06	6,610	6,650	6,460	157,346	1,026,350,075
알엔투테크놀로지 (148250)	6,940	0	0	7,070	7,070	6,800	42,656	294,262,120
비큐AI (148780)	1,623	310	23.61	1,370	1,706	1,351	46,448,278	75,529,956,008
에이치와이티씨 (148930)	3,880	-35	-.89	3,885	3,935	3,835	15,403	59,502,345
아바텍 (149950)	8,640	220	2.61	8,330	8,660	8,330	10,394	88,016,320
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,970	70	1.43	4,920	4,990	4,905	26,612	131,979,052
KG에코솔루션 (151860)	5,580	230	4.3	5,360	5,580	5,360	96,922	531,486,085
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,240	60	.84	7,150	7,260	7,130	210	1,514,990
우리이앤엘 (153490)	654	4	.62	649	657	649	64,456	42,015,918
옵티팜 (153710)	5,110	-100	-1.92	5,150	5,210	5,040	42,472	216,391,190
아시아종묘 (154030)	2,230	10	.45	2,220	2,265	2,195	35,101	78,141,657
다산솔루에타 (154040)	1,140	-9	-.78	1,149	1,162	1,125	33,976	39,024,977
와이엠씨 (155650)	3,340	60	1.83	3,280	3,345	3,280	12,242	40,569,030
엘앤케이바이오 (156100)	5,950	-30	-.5	5,980	6,030	5,910	23,751	141,525,550
아톤 (158430)	5,890	-60	-1.01	5,950	6,070	5,850	910,086	5,426,546,005
아스플로 (159010)	4,250	20	.47	4,270	4,340	4,240	30,578	131,358,535
제로투세븐 (159580)	4,655	0	0	4,625	4,705	4,510	303,614	1,397,358,223
에코글로우 (159910)	883	-5	-.56	898	898	869	136,341	119,757,206
하이젠알앤엠 (160190)	36,300	950	2.69	36,000	37,200	35,350	152,352	5,559,287,100
NEW (160550)	2,265	-65	-2.79	2,330	2,365	2,250	85,075	194,915,521
싸이맥스 (160980)	11,780	270	2.35	11,610	11,920	11,600	32,059	378,112,210
필옵틱스 (161580)	35,250	-650	-1.81	36,300	36,850	34,850	767,875	27,555,236,500
신스틸 (162300)	2,320	5	.22	2,300	2,335	2,285	21,108	48,729,697
에어레인 (163280)	20,250	320	1.61	20,150	20,650	19,970	336,283	6,815,801,900
핑거 (163730)	11,090	260	2.4	10,840	11,230	10,620	127,689	1,402,746,350
하나머티리얼즈 (166090)	25,750	1050	4.25	25,250	25,850	24,950	175,263	4,482,680,425
코아스템켐온 (166480)	3,080	150	5.12	2,960	3,175	2,870	166,301	500,525,235
내츄럴엔도텍 (168330)	2,285	-45	-1.93	2,340	2,340	2,235	50,808	115,470,385
펨트론 (168360)	9,240	320	3.59	9,340	9,680	9,110	184,116	1,717,848,345
엠브레인 (169330)	2,245	-25	-1.1	2,270	2,270	2,220	14,487	32,425,095
현대공업 (170030)	5,700	130	2.33	5,580	5,760	5,570	53,260	302,049,130
파이오링크 (170790)	7,460	60	.81	7,350	7,470	7,350	8,006	59,324,430
엘티씨 (170920)	9,310	30	.32	9,330	9,480	9,270	42,403	397,369,620
램테크놀러지 (171010)	4,190	-70	-1.64	4,260	4,265	4,145	375,865	1,574,113,040
선익시스템 (171090)	38,950	-400	-1.02	39,800	40,200	38,700	38,880	1,531,366,300
라이온켐텍 (171120)	2,250	10	.45	2,250	2,255	2,240	25,298	56,820,385
에이엘티 (172670)	8,480	620	7.89	7,930	9,060	7,930	528,207	4,545,698,470
오파스넷 (173130)	6,540	110	1.71	6,470	6,560	6,400	83,293	539,899,540
에프엔씨엔터 (173940)	3,690	60	1.65	3,650	3,800	3,650	22,984	85,630,055
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,000	-30	-.23	13,110	13,390	12,900	175,564	2,303,458,590
휴먼테크놀로지 (175140)	5,070	70	1.4	5,090	5,500	5,010	128,838	664,072,210
아이큐어 (175250)	1,802	-10	-.55	1,933	1,933	1,800	30,815	56,006,655
듀켐바이오 (176750)	10,550	-110	-1.03	10,660	10,750	10,390	78,002	819,590,565
베셀 (177350)	986	-1	-.1	997	1,019	986	64,509	64,424,568
파버나인 (177830)	3,010	10	.33	2,995	3,075	2,950	57,938	173,449,240
쓰리에이로직스 (177900)	7,140	80	1.13	7,120	7,250	6,990	126,232	903,353,660
서진시스템 (178320)	22,450	400	1.81	22,300	22,975	22,150	375,652	8,464,324,425
일월지엠엘 (178780)	2,825	15	.53	2,815	2,840	2,780	14,858	41,738,450
엠아이텍 (179290)	8,040	-110	-1.35	8,160	8,160	7,970	128,227	1,028,410,610
애드바이오텍 (179530)	1,810	-49	-2.64	1,859	1,920	1,800	28,203	52,612,691
유티아이 (179900)	20,150	240	1.21	19,910	20,300	19,730	25,499	513,785,570
DXVX (180400)	2,350	-75	-3.09	2,430	2,430	2,345	290,887	694,754,525
큐브엔터 (182360)	16,720	-180	-1.07	16,910	17,500	16,570	198,609	3,363,220,930
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	57,600	-500	-.86	59,300	60,700	57,000	116,619	6,839,858,900
엔지켐생명과학 (183490)	1,184	20	1.72	1,155	1,189	1,149	155,799	182,353,252
SGA솔루션즈 (184230)	459	10	2.23	456	461	447	34,768	15,721,271
아이진 (185490)	3,225	-45	-1.38	3,255	3,305	3,090	144,317	459,475,700
그린플러스 (186230)	7,230	-10	-.14	7,260	7,360	7,200	33,977	245,891,220
디티앤씨 (187220)	2,825	15	.53	2,810	2,870	2,785	22,977	65,104,688
신화콘텍 (187270)	3,710	5	.13	3,705	3,725	3,640	75,534	278,947,790
HLB제넥스 (187420)	3,615	-5	-.14	3,785	3,785	3,605	77,174	283,073,633
현대ADM (187660)	1,413	8	.57	1,420	1,440	1,399	213,064	300,909,382
나노 (187790)	1,022	28	2.82	1,000	1,031	992	230,860	234,085,175
디바이스 (187870)	10,890	40	.37	10,950	10,970	10,840	2,550	27,732,305
바이오포트 (188040)	12,900	250	1.98	12,830	13,500	12,710	138,292	1,825,478,155
세니젠 (188260)	2,660	-15	-.56	2,665	2,670	2,610	30,342	80,050,125
인텔리안테크 (189300)	43,500	-1600	-3.55	45,100	46,150	43,400	113,418	5,052,411,600
씨이랩 (189330)	6,660	190	2.94	6,490	6,800	6,480	19,977	132,309,800
포시에스 (189690)	2,260	80	3.67	2,200	2,405	2,180	1,970,131	4,533,248,020
서전기전 (189860)	4,215	-265	-5.92	4,545	4,545	4,200	152,864	661,273,866
흥국에프엔비 (189980)	1,947	3	.15	1,936	1,947	1,923	124,743	241,079,035
나무가 (190510)	12,680	80	.63	12,610	12,800	12,600	21,580	274,547,775
코리아에셋투자증권 (190650)	6,660	80	1.22	6,500	6,660	6,500	18,027	118,899,100
육일씨엔에쓰 (191410)	2,420	25	1.04	2,380	2,470	2,350	35,471	85,420,820
테고사이언스 (191420)	18,360	-20	-.11	18,110	18,700	17,860	56,621	1,033,388,350
케이사인 (192250)	9,000	150	1.69	8,850	9,060	8,820	15,433	138,367,585
윈하이텍 (192390)	2,960	20	.68	2,940	2,965	2,925	23,181	68,231,120
오늘이엔엠 (192410)	1,343	-43	-3.1	1,420	1,432	1,333	558,024	779,318,300
슈피겐코리아 (192440)	24,200	350	1.47	23,950	24,200	23,500	5,558	131,852,150
링크드 (193250)	469	8	1.74	461	469	460	140,561	65,340,692
데브시스터즈 (194480)	40,450	1950	5.06	38,650	41,400	38,650	118,019	4,757,666,050
노바렉스 (194700)	15,390	-400	-2.53	15,910	16,000	15,350	148,511	2,329,068,195
마니커에프앤지 (195500)	3,325	-15	-.45	3,320	3,395	3,290	155,931	518,735,615
HK이노엔 (195940)	40,800	-100	-.24	40,800	41,100	40,400	105,723	4,306,869,100
에이비프로바이오 (195990)	305	1	.33	304	306	302	485,271	147,320,846
알테오젠 (196170)	333,500	-10500	-3.05	345,500	345,500	330,000	344,117	115,717,423,500
HLB펩 (196300)	8,980	10	.11	9,090	9,090	8,770	22,219	198,358,020
코아시아씨엠 (196450)	674	7	1.05	660	675	660	34,515	23,089,986
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,459	-2	-.14	1,461	1,488	1,429	121,208	176,590,082
디지캡 (197140)	2,270	-65	-2.78	2,315	2,335	2,230	80,269	180,623,855
엔피디 (198080)	2,405	60	2.56	2,360	2,415	2,360	54,320	130,040,160
강동씨앤엘 (198440)	1,175	0	0	1,182	1,182	1,152	29,859	35,072,467
한주라이트메탈 (198940)	784	-10	-1.26	789	800	760	163,532	125,887,304
케이엔알시스템 (199430)	6,940	10	.14	7,050	7,140	6,760	22,215	155,278,830
뱅크웨어글로벌 (199480)	4,480	110	2.52	4,400	4,600	4,350	122,183	543,824,687
레이저옵텍 (199550)	8,030	160	2.03	7,890	8,160	7,810	198,923	1,591,991,950
바이오인프라 (199730)	5,590	0	0	5,650	5,650	5,520	7,018	39,105,060
툴젠 (199800)	30,050	-400	-1.31	30,200	30,500	29,950	12,741	384,482,250
제일일렉트릭 (199820)	9,060	-190	-2.05	9,370	9,370	9,020	181,661	1,661,169,235
콜마비앤에이치 (200130)	15,050	-100	-.66	15,010	15,360	14,830	127,728	1,923,427,025
텔콘RF제약 (200230)	3,285	-20	-.61	3,260	3,500	3,160	49,746	162,006,005
아티스트스튜디오 (200350)	19,580	10	.05	19,750	19,780	19,440	52,559	1,029,370,540
에이팩트 (200470)	2,170	80	3.83	2,130	2,200	2,100	103,562	224,564,039
휴메딕스 (200670)	52,300	-1400	-2.61	53,500	54,700	51,400	287,278	15,127,991,050
에이디테크놀로지 (200710)	14,630	760	5.48	14,100	14,650	14,050	68,937	1,000,709,980
비씨월드제약 (200780)	4,645	0	0	4,645	4,795	4,630	3,876	18,045,180
미투온 (201490)	1,798	6	.33	1,790	1,800	1,762	46,652	83,559,536
에이비온 (203400)	5,310	-220	-3.98	5,630	5,670	5,190	162,158	868,493,345
유니온바이오메트릭스 (203450)	2,980	-20	-.67	2,995	3,000	2,940	21,715	64,324,935
드림시큐리티 (203650)	3,550	35	1	3,545	3,570	3,535	181,018	643,563,900
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,720	-5	-.18	2,755	2,805	2,700	228,516	625,549,521
제이앤티씨 (204270)	16,550	-500	-2.93	17,380	17,480	16,510	229,751	3,894,573,140
티쓰리 (204610)	1,931	-38	-1.93	1,969	2,000	1,931	439,824	864,866,688
글로벌텍스프리 (204620)	5,970	30	.51	6,090	6,130	5,830	956,018	5,702,833,080
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,274	-8	-.62	1,282	1,297	1,274	168,124	215,444,352
엑셈 (205100)	2,015	23	1.15	2,000	2,050	1,997	396,724	800,922,231
휴마시스 (205470)	1,607	-68	-4.06	1,675	1,675	1,601	4,266,699	6,904,430,051
넥써쓰 (205500)	2,390	-70	-2.85	2,475	2,485	2,340	196,370	474,095,885
베노티앤알 (206400)	1,886	-17	-.89	1,903	1,925	1,835	141,160	264,890,006
덱스터 (206560)	7,340	120	1.66	7,240	7,430	7,240	84,198	617,944,205
바디텍메드 (206640)	16,140	-120	-.74	16,310	16,310	16,060	97,789	1,580,207,045
유바이오로직스 (206650)	13,170	-110	-.83	13,460	13,550	13,150	195,959	2,606,473,240
미스터블루 (207760)	1,330	25	1.92	1,306	1,344	1,300	795,927	1,056,449,913
정다운 (208140)	2,610	5	.19	2,600	2,615	2,585	129,805	337,755,488
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,555	0	0	2,555	2,590	2,515	11,760	29,966,459
셀바스헬스케어 (208370)	4,665	55	1.19	4,620	4,730	4,615	145,197	678,820,032
썸에이지 (208640)	267	-3	-1.11	275	275	266	395,248	105,767,374
포톤 (208710)	2,520	10	.4	2,515	2,560	2,485	52,984	132,729,880
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,920	320	4.21	7,720	8,040	7,700	82,672	649,748,075
캔버스엔 (210120)	4,835	315	6.97	4,520	4,880	4,400	258,152	1,205,616,661
인카금융서비스 (211050)	10,940	1020	10.28	9,940	11,270	9,870	842,848	9,053,552,380
AP위성 (211270)	12,520	-290	-2.26	13,000	13,030	12,470	170,786	2,172,796,235
네오오토 (212560)	8,150	-10	-.12	8,180	8,380	8,070	20,889	170,341,820
아이에스티이 (212710)	9,500	20	.21	9,570	9,870	9,480	114,981	1,107,594,870
덕산네오룩스 (213420)	35,750	-900	-2.46	37,300	37,600	35,500	294,496	10,748,958,725
클래시스 (214150)	58,100	-1700	-2.84	60,200	60,200	57,900	245,775	14,432,100,550
헥토이노베이션 (214180)	12,840	20	.16	12,810	12,890	12,770	51,999	666,830,600
라파스 (214260)	18,860	-830	-4.22	19,390	19,390	18,480	155,153	2,912,950,700
FSN (214270)	1,600	3	.19	1,597	1,613	1,577	70,856	113,378,099
케어젠 (214370)	32,300	-450	-1.37	33,100	33,300	32,000	111,892	3,629,729,800
아이쓰리시스템 (214430)	72,800	-100	-.14	72,900	74,000	71,600	82,559	6,023,076,450
파마리서치 (214450)	436,000	-13000	-2.9	448,500	450,500	435,500	85,441	37,518,581,500
더바이오메드 (214610)	6,320	-520	-7.6	6,590	6,860	6,220	258,269	1,668,020,530
디알텍 (214680)	1,863	25	1.36	1,838	1,900	1,827	285,911	533,365,204
골프존 (215000)	65,400	500	.77	64,700	66,000	64,400	10,876	710,508,600
솔디펜스 (215090)	817	19	2.38	813	840	798	1,055,027	868,183,780
로보로보 (215100)	4,530	15	.33	4,520	4,645	4,520	168,660	770,924,288
메가스터디교육 (215200)	51,300	0	0	51,300	52,000	50,400	26,219	1,337,552,500
우리산업 (215360)	9,520	80	.85	9,490	9,530	9,430	5,955	56,488,140
우정바이오 (215380)	1,646	-74	-4.3	1,718	1,718	1,642	127,040	210,906,634
토박스코리아 (215480)	2,335	-30	-1.27	2,365	2,435	2,335	24,643	58,224,355
신라젠 (215600)	3,230	15	.47	3,250	3,265	3,205	527,300	1,703,631,682
이노인스트루먼트 (215790)	463	5	1.09	460	465	453	64,966	29,793,523
인크로스 (216050)	7,160	-30	-.42	7,250	7,250	7,000	71,227	505,522,820
제테마 (216080)	6,830	-90	-1.3	6,950	6,990	6,800	73,141	499,998,240
제너셈 (217190)	6,750	110	1.66	6,640	6,880	6,640	44,270	299,094,225
넵튠 (217270)	6,910	70	1.02	6,880	7,020	6,770	157,391	1,085,927,825
싸이토젠 (217330)	3,695	-305	-7.63	4,030	4,100	3,600	200,385	751,419,043
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,671	-1	-.06	1,668	1,710	1,668	28,587	48,305,777
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,948	0	0	1,955	2,000	1,934	69,771	136,301,394
원익피앤이 (217820)	2,790	125	4.69	2,665	2,930	2,660	374,467	1,057,384,792
미래생명자원 (218150)	3,610	5	.14	3,605	3,615	3,560	73,728	264,521,578
RFHIC (218410)	16,450	-40	-.24	16,550	17,070	16,300	155,341	2,572,050,010
타이거일렉 (219130)	12,710	30	.24	12,950	12,950	12,500	9,163	116,191,370
링크제니시스 (219420)	4,935	145	3.03	4,900	4,980	4,830	25,330	124,747,351
디와이디 (219550)	575	-3	-.52	578	585	560	282,788	162,404,899
한국비티비 (219750)	1,340	-44	-3.18	1,384	1,410	1,300	778,474	1,050,660,702
퓨쳐켐 (220100)	17,510	-310	-1.74	17,870	17,970	17,470	91,038	1,606,282,355
핸디소프트 (220180)	2,430	10	.41	2,465	2,540	2,380	17,254	41,858,790
켐트로스 (220260)	4,345	180	4.32	4,165	4,350	4,165	145,945	626,096,107
유투바이오 (221800)	3,250	-45	-1.37	3,240	3,295	3,225	84,684	275,204,235
하이즈항공 (221840)	1,672	-7	-.42	1,665	1,672	1,651	7,893	13,115,017
케이디켐 (221980)	11,210	-20	-.18	11,200	11,220	11,140	364	4,078,150
코스맥스엔비티 (222040)	5,230	-20	-.38	5,230	5,310	5,120	97,676	510,563,920
씨아이에스 (222080)	7,010	420	6.37	6,690	7,040	6,620	352,706	2,421,734,280
팬젠 (222110)	6,460	-20	-.31	6,550	6,760	6,330	62,941	410,999,950
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	840	29	3.58	815	840	801	54,651	44,709,226
심텍 (222800)	19,190	530	2.84	19,160	19,690	19,020	732,009	14,168,298,795
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,490	-35	-.99	3,530	3,530	3,480	10,138	35,495,879
드림씨아이에스 (223250)	3,090	70	2.32	3,025	3,105	3,010	48,610	149,086,345
딥마인드 (223310)	2,910	50	1.75	2,880	3,005	2,755	108,852	311,623,715
더코디 (224060)	3,560	120	3.49	3,450	3,590	3,440	12,012	41,920,360
에이텍모빌리티 (224110)	12,670	480	3.94	12,240	12,740	12,030	70,395	875,740,975
LK삼양 (225190)	2,560	0	0	2,600	2,690	2,535	2,219,535	5,798,669,325
제놀루션 (225220)	2,410	-65	-2.63	2,475	2,475	2,395	113,177	274,131,780
케이엠제약 (225430)	642	32	5.25	610	793	604	14,491,992	10,539,719,622
보광산업 (225530)	3,850	0	0	3,850	3,900	3,830	21,389	82,610,897
넥슨게임즈 (225570)	12,920	150	1.17	12,740	12,990	12,740	125,187	1,616,305,645
패션플랫폼 (225590)	908	3	.33	905	915	898	49,252	44,648,521
신테카바이오 (226330)	7,560	-320	-4.06	7,890	7,890	7,450	219,203	1,662,852,625
본느 (226340)	958	-1	-.1	956	964	946	77,113	73,714,971
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,600	-20	-.3	6,580	6,640	6,540	72,459	476,604,115
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,310	-130	-1.14	11,550	12,020	11,200	707,051	8,231,813,690
올릭스 (226950)	47,300	-4400	-8.51	50,400	50,500	47,150	606,325	29,521,553,900
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,110	-83	-6.96	1,199	1,205	1,101	757,246	865,029,480
엔투텍 (227950)	371	-15	-3.89	383	393	370	454,570	170,538,841
동양파일 (228340)	1,813	13	.72	1,782	1,839	1,782	10,908	19,743,160
레이 (228670)	8,150	10	.12	8,360	8,410	8,130	47,978	397,186,210
지노믹트리 (228760)	12,680	-70	-.55	13,010	13,090	12,010	148,091	1,839,359,975
레이언스 (228850)	6,670	30	.45	6,630	6,780	6,620	4,270	28,701,120
젠큐릭스 (229000)	1,754	30	1.74	1,725	1,800	1,725	35,418	62,139,247
에치에프알 (230240)	19,260	580	3.1	18,680	19,350	18,680	42,572	814,965,030
에코마케팅 (230360)	8,280	220	2.73	8,130	8,290	8,090	71,965	591,904,865
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,630	270	2.88	9,510	9,800	9,500	346,042	3,350,721,705
라온테크 (232680)	7,710	40	.52	7,690	7,830	7,670	42,910	332,424,620
아이티센피엔에스 (232830)	2,040	-20	-.97	2,060	2,160	2,000	54,823	112,083,360
폴라리스세원 (234100)	1,016	1	.1	1,015	1,027	1,003	28,694	29,240,133
에스트래픽 (234300)	3,960	20	.51	3,940	3,980	3,905	61,303	241,539,075
헥토파이낸셜 (234340)	13,550	240	1.8	13,210	13,980	13,210	17,986	245,570,930
녹십자웰빙 (234690)	9,370	70	.75	9,310	9,370	9,200	55,770	518,295,800
자이글 (234920)	4,735	1090	29.9	3,900	4,735	3,725	2,341,260	10,890,737,789
메드팩토 (235980)	3,540	-135	-3.67	3,680	3,680	3,540	137,354	492,164,392
슈프리마 (236200)	35,700	-600	-1.65	36,100	36,400	35,200	54,999	1,971,816,600
엔비티 (236810)	2,915	-85	-2.83	2,985	3,025	2,915	81,351	241,652,540
에스티팜 (237690)	76,400	-1100	-1.42	77,900	77,900	76,100	58,065	4,456,924,450
피앤씨테크 (237750)	4,465	150	3.48	4,315	4,465	4,285	50,123	218,362,509
플레이디 (237820)	5,170	60	1.17	5,080	5,230	5,080	35,577	183,606,365
클리오 (237880)	15,950	-180	-1.12	16,200	16,220	15,910	111,539	1,783,494,770
앤디포스 (238090)	2,050	-50	-2.38	2,080	2,110	2,040	26,337	54,455,390
얼라인드 (238120)	3,130	-15	-.48	3,145	3,145	3,115	8,060	25,193,626
비피도 (238200)	3,380	-75	-2.17	3,455	3,455	3,370	14,063	47,691,965
힘스 (238490)	3,385	30	.89	3,350	3,390	3,335	12,080	40,443,235
이스트에이드 (239340)	2,370	30	1.28	2,350	2,530	2,320	1,667,946	4,012,024,092
에이치엘사이언스 (239610)	12,060	60	.5	12,160	12,170	12,000	3,104	37,336,440
피엔에이치테크 (239890)	5,490	30	.55	5,470	5,640	5,460	28,633	157,716,800
동방메디컬 (240550)	11,320	290	2.63	11,280	11,970	11,120	2,164,785	24,879,958,690
유진테크놀로지 (240600)	4,160	100	2.46	4,060	4,185	4,040	24,270	99,840,260
원익IPS (240810)	22,100	550	2.55	21,750	22,100	21,350	215,612	4,710,096,200
DSC인베스트먼트 (241520)	6,090	460	8.17	5,650	6,800	5,560	10,492,727	67,351,516,040
유니테크노 (241690)	2,980	40	1.36	2,920	3,010	2,920	66,140	195,984,016
코스메카코리아 (241710)	51,300	-1500	-2.84	52,300	52,900	50,000	152,943	7,888,717,150
메카로 (241770)	11,570	40	.35	11,700	11,770	11,290	23,156	265,340,960
티이엠씨씨엔에스 (241790)	5,930	160	2.77	5,830	6,000	5,750	38,068	224,716,980
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,540	350	3.43	10,090	10,860	10,090	101,799	1,073,709,405
나무기술 (242040)	1,697	10	.59	1,671	1,730	1,671	276,712	471,939,470
휴온스 (243070)	27,950	-200	-.71	28,150	28,600	27,900	14,909	418,605,150
신흥에스이씨 (243840)	4,020	205	5.37	3,840	4,035	3,835	146,847	581,028,207
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	2,060	5	.24	2,050	2,085	2,020	229,759	472,491,452
TS인베스트먼트 (246690)	1,617	47	2.99	1,570	1,726	1,540	2,504,388	4,156,905,534
티앤알바이오팹 (246710)	4,775	200	4.37	4,515	5,380	4,480	380,177	1,857,754,128
아스타 (246720)	4,200	100	2.44	4,115	4,200	4,050	15,751	64,738,700
SCL사이언스 (246960)	8,030	20	.25	7,880	8,180	7,850	1,723	13,881,990
에코프로비엠 (247540)	88,800	7600	9.36	82,200	89,800	81,300	759,138	65,198,042,300
나노씨엠에스 (247660)	5,510	20	.36	5,610	5,610	5,100	20,882	112,638,640
보라티알 (250000)	10,490	-10	-.1	10,550	10,550	10,390	31,155	326,246,490
모비스 (250060)	2,385	-5	-.21	2,430	2,455	2,385	80,795	194,460,590
예선테크 (250930)	518	6	1.17	512	521	485	46,377	23,438,715
바이오에프디엔씨 (251120)	16,910	-440	-2.54	17,250	17,470	16,730	49,284	836,031,095
와이엠티 (251370)	9,350	160	1.74	9,240	9,500	9,230	23,091	217,392,000
브이원텍 (251630)	5,530	100	1.84	5,500	5,820	5,250	1,764,276	9,738,620,015
펌텍코리아 (251970)	56,400	0	0	57,100	57,300	55,100	80,068	4,502,788,150
세화피앤씨 (252500)	801	0	0	801	807	797	65,589	52,470,600
샘씨엔에스 (252990)	4,680	115	2.52	4,620	4,700	4,605	74,980	348,486,455
스튜디오드래곤 (253450)	47,200	1600	3.51	46,750	47,900	46,500	180,354	8,561,498,825
네오셈 (253590)	9,600	340	3.67	9,390	10,200	9,360	1,137,139	11,161,143,360
수젠텍 (253840)	8,050	-650	-7.47	8,440	8,490	8,030	1,848,069	15,119,814,960
자비스 (254120)	1,565	7	.45	1,558	1,590	1,505	124,574	195,126,524
미래반도체 (254490)	13,960	420	3.1	13,840	14,300	13,800	59,240	828,850,985
SG (255220)	2,310	40	1.76	2,305	2,355	2,285	333,744	771,172,154
야스 (255440)	6,850	80	1.18	6,770	6,970	6,760	19,115	130,047,660
한독크린텍 (256150)	6,060	0	0	6,020	6,060	5,920	15,307	91,197,580
포인트엔지니어링 (256630)	1,178	3	.26	1,175	1,178	1,167	24,412	28,620,863
한국비엔씨 (256840)	4,245	-40	-.93	4,295	4,315	4,230	200,867	854,916,028
킵스파마 (256940)	16,490	440	2.74	16,070	16,900	16,000	481,728	7,946,417,830
피엔티엠에스 (257370)	2,715	0	0	2,715	2,780	2,665	15,099	40,922,400
실리콘투 (257720)	44,850	3100	7.43	42,600	46,400	42,350	4,262,716	191,056,818,175
케일럼 (258610)	1,700	37	2.22	1,664	1,721	1,621	40,690	67,922,710
소프트캠프 (258790)	1,153	28	2.49	1,150	1,184	1,118	142,638	163,910,742
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,870	390	5.21	7,540	8,290	7,540	211,480	1,670,438,080
알리코제약 (260660)	4,160	-80	-1.89	4,255	4,290	4,160	125,131	528,051,496
씨티케이 (260930)	4,395	-5	-.11	4,395	4,440	4,315	78,484	343,767,992
에스앤디 (260970)	90,800	-2200	-2.37	93,000	93,500	88,100	61,210	5,518,433,250
덴티스 (261200)	6,810	-50	-.73	6,830	6,860	6,750	54,150	368,508,885
차백신연구소 (261780)	3,130	20	.64	3,055	3,135	3,055	60,732	187,813,456
에이프로 (262260)	5,990	250	4.36	5,740	6,120	5,670	119,798	712,858,455
아이퀘스트 (262840)	2,190	35	1.62	2,165	2,230	2,150	64,023	140,108,310
디케이앤디 (263020)	2,890	-30	-1.03	2,920	2,930	2,870	80,495	232,287,895
유틸렉스 (263050)	1,405	91	6.93	1,331	1,636	1,320	2,411,608	3,612,465,541
덕우전자 (263600)	4,610	15	.33	4,600	4,700	4,600	13,366	62,185,600
디알젬 (263690)	5,400	-10	-.18	5,460	5,460	5,340	12,895	69,319,290
케어랩스 (263700)	3,050	30	.99	2,985	3,160	2,955	146,951	446,847,138
디앤씨미디어 (263720)	15,690	20	.13	15,670	15,940	15,500	44,838	701,754,585
펄어비스 (263750)	37,500	-800	-2.09	38,300	38,650	37,500	115,967	4,388,286,050
유에스티 (263770)	1,999	15	.76	1,995	2,000	1,975	16,607	33,112,103
데이타솔루션 (263800)	4,560	35	.77	4,540	4,595	4,505	45,343	206,862,837
상신전자 (263810)	2,985	0	0	2,995	2,995	2,935	13,822	41,130,175
지니언스 (263860)	18,780	100	.54	18,630	19,660	18,560	76,360	1,463,107,385
휴엠앤씨 (263920)	922	-19	-2.02	941	942	920	36,317	33,720,827
유비쿼스 (264450)	7,650	110	1.46	7,540	7,650	7,530	30,323	230,298,930
씨앤지하이테크 (264660)	13,350	-210	-1.55	13,880	13,890	13,300	50,772	685,150,740
이랜시스 (264850)	4,840	10	.21	4,855	4,955	4,805	238,221	1,158,824,930
AP시스템 (265520)	16,560	230	1.41	16,460	16,680	16,410	48,815	809,179,605
영화테크 (265560)	8,010	310	4.03	7,790	8,050	7,670	32,694	258,096,575
엔에프씨 (265740)	7,280	440	6.43	7,050	7,800	6,990	370,217	2,761,815,975
나인테크 (267320)	3,365	135	4.18	3,265	3,390	3,190	2,670,688	8,849,468,302
배럴 (267790)	4,335	0	0	4,325	4,390	4,285	10,010	43,272,654
매일유업 (267980)	36,100	700	1.98	35,200	36,150	35,200	7,699	275,316,000
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,149	-1	-.09	1,155	1,177	1,142	589,073	681,925,705
에브리봇 (270660)	15,870	-20	-.13	16,050	16,150	15,850	79,972	1,277,549,700
뉴트리 (270870)	5,250	30	.57	5,220	5,270	5,210	4,363	22,907,425
팸텍 (271830)	1,600	-5	-.31	1,614	1,614	1,564	73,964	118,081,587
케이엔제이 (272110)	16,720	-110	-.65	17,220	17,220	16,650	42,402	715,812,970
이녹스첨단소재 (272290)	23,250	450	1.97	22,900	23,400	22,900	65,376	1,517,449,675
와이즈버즈 (273060)	999	21	2.15	978	1,011	978	381,132	378,705,573
와이엠텍 (273640)	10,340	50	.49	10,400	10,400	10,280	5,811	60,201,820
켄코아에어로스페이스 (274090)	12,830	-350	-2.66	13,400	13,650	12,800	235,407	3,091,462,375
이노시뮬레이션 (274400)	4,385	70	1.62	4,315	4,570	4,315	8,576	37,852,003
에스에스알 (275630)	3,100	50	1.64	3,050	3,110	3,030	4,240	12,946,760
스코넥 (276040)	5,130	215	4.37	5,030	5,170	4,850	206,777	1,044,080,190
한울앤제주 (276730)	2,100	55	2.69	2,045	2,140	2,045	52,869	110,987,588
린드먼아시아 (277070)	4,695	85	1.84	4,610	4,780	4,565	43,227	202,708,437
인산가 (277410)	1,237	26	2.15	1,212	1,240	1,204	87,486	106,519,211
레인보우로보틱스 (277810)	267,000	500	.19	271,000	272,500	265,500	73,506	19,786,197,250
티에스아이 (277880)	5,150	200	4.04	4,995	5,490	4,950	743,689	3,892,326,180
천보 (278280)	35,150	3500	11.06	31,900	35,400	31,750	51,614	1,766,484,800
HLB바이오스텝 (278650)	1,553	21	1.37	1,532	1,588	1,532	218,930	342,394,413
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	12,260	510	4.34	11,880	12,330	11,750	227,161	2,746,626,120
금양그린파워 (282720)	10,240	40	.39	10,260	10,520	10,230	48,164	496,996,260
코윈테크 (282880)	12,490	620	5.22	13,000	13,500	12,350	194,612	2,496,720,290
카이노스메드 (284620)	1,137	-54	-4.53	1,230	1,230	1,111	86,082	98,078,104
노바텍 (285490)	17,070	420	2.52	16,850	17,070	16,680	47,746	809,089,750
진영 (285800)	2,205	25	1.15	2,180	2,250	2,155	88,142	196,621,468
나노실리칸첨단소재 (286750)	2,540	50	2.01	2,510	2,600	2,490	93,434	237,840,445
인투셀 (287840)	46,700	1200	2.64	45,800	48,250	41,650	2,735,083	123,694,164,275
브릿지바이오테라퓨틱스 (288330)	724	-11	-1.5	735	750	719	2,087,965	1,524,234,887
에스퓨얼셀 (288620)	10,220	-70	-.68	10,310	10,370	10,060	28,678	294,014,295
모아데이타 (288980)	1,145	28	2.51	1,117	1,155	1,117	96,766	109,611,468
아이스크림에듀 (289010)	2,020	20	1	2,000	2,035	2,000	228,283	460,095,680
SV인베스트먼트 (289080)	1,505	35	2.38	1,470	1,522	1,453	206,854	309,833,588
자이언트스텝 (289220)	6,900	110	1.62	6,750	6,990	6,750	84,948	583,183,900
웨이비스 (289930)	9,220	-550	-5.63	9,690	9,870	9,160	459,384	4,364,796,520
트윔 (290090)	7,980	290	3.77	7,730	8,010	7,670	11,950	93,801,610
DH오토리드 (290120)	2,575	0	0	2,550	2,640	2,540	4,062	10,497,640
휴네시온 (290270)	3,525	-20	-.56	3,545	3,665	3,495	19,863	70,614,292
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,880	80	4.44	1,800	1,913	1,800	13,248	24,646,549
디케이티 (290550)	6,710	100	1.51	6,620	6,720	6,450	23,376	155,902,620
신시웨이 (290560)	6,520	-10	-.15	6,530	6,600	6,470	6,325	41,307,180
엘앤씨바이오 (290650)	26,950	-1000	-3.58	26,450	27,600	26,200	603,527	16,262,554,700
네오펙트 (290660)	869	14	1.64	855	869	850	8,746	7,493,794
대보마그네틱 (290670)	18,120	4180	29.99	14,070	18,120	14,010	4,545,344	76,551,546,165
소룩스 (290690)	3,795	205	5.71	3,675	3,845	3,585	624,210	2,332,397,764
푸드나무 (290720)	1,904	17	.9	1,887	1,904	1,879	18,446	34,896,604
액트로 (290740)	5,140	-10	-.19	5,180	5,180	5,090	5,576	28,568,860
엔피 (291230)	1,664	15	.91	1,663	1,690	1,656	44,220	73,923,970
압타머사이언스 (291650)	1,162	-53	-4.36	1,220	1,223	1,162	471,991	558,379,600
핀텔 (291810)	2,175	50	2.35	2,125	2,185	2,125	22,858	49,704,040
카카오게임즈 (293490)	16,150	150	.94	16,100	16,760	15,960	552,187	9,068,510,145
나우IB (293580)	1,394	92	7.07	1,305	1,493	1,301	14,470,219	20,654,419,117
압타바이오 (293780)	7,450	350	4.93	7,400	7,680	7,170	99,369	743,694,975
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,000	45	1.14	3,955	4,060	3,950	36,140	144,125,682
쿠콘 (294570)	20,700	600	2.99	20,100	20,850	20,100	36,868	758,111,075
서남 (294630)	2,800	-10	-.36	2,790	2,845	2,780	76,302	214,468,960
에이치브이엠 (295310)	26,500	100	.38	27,000	27,600	26,050	377,530	10,154,444,400
이노룰스 (296640)	6,850	110	1.63	6,770	6,920	6,750	12,814	87,784,090
씨에스베어링 (297090)	7,270	-60	-.82	7,410	7,410	7,240	255,776	1,873,131,255
알로이스 (297570)	908	-13	-1.41	921	921	904	38,774	35,383,178
HB솔루션 (297890)	2,360	30	1.29	2,375	2,380	2,340	133,300	315,269,074
에스씨엠생명과학 (298060)	841	5	.6	829	890	828	41,262	34,869,005
에이비엘바이오 (298380)	79,700	-2900	-3.51	81,200	83,100	78,900	1,295,537	104,525,204,950
더네이쳐홀딩스 (298540)	10,990	-170	-1.52	11,050	11,150	10,820	28,692	313,971,735
슈어소프트테크 (298830)	5,180	-220	-4.07	5,460	5,460	5,180	531,992	2,820,297,520
하나기술 (299030)	21,250	2260	11.9	19,180	21,750	19,000	73,439	1,527,594,680
더블유에스아이 (299170)	1,921	-18	-.93	1,939	1,974	1,915	205,591	397,265,217
셀리드 (299660)	8,790	440	5.27	9,050	9,910	7,780	26,261,115	237,916,007,335
위지윅스튜디오 (299900)	1,292	-12	-.92	1,307	1,326	1,281	522,971	678,593,725
플리토 (300080)	20,350	350	1.75	20,100	20,950	20,100	24,407	494,997,325
라온피플 (300120)	4,230	-100	-2.31	4,290	4,375	4,230	47,486	203,408,930
바이브컴퍼니 (301300)	5,030	-70	-1.37	5,110	5,110	4,955	59,561	298,769,960
이노메트리 (302430)	8,220	80	.98	8,150	8,350	8,080	47,672	391,865,270
리메드 (302550)	3,455	15	.44	3,420	3,510	3,405	58,765	203,619,610
지니틱스 (303030)	1,074	-2	-.19	1,064	1,077	1,044	27,480	29,057,575
프로티아 (303360)	3,235	25	.78	3,230	3,265	3,180	16,586	53,422,030
이노뎁 (303530)	6,740	120	1.81	6,620	6,740	6,580	10,446	69,484,440
동국생명과학 (303810)	9,200	50	.55	9,240	9,240	9,100	39,405	361,448,050
솔트룩스 (304100)	32,200	-300	-.92	32,400	32,700	31,950	163,388	5,270,751,650
에스바이오메딕스 (304360)	19,390	-610	-3.05	20,300	20,300	19,330	124,828	2,465,126,370
피플바이오 (304840)	2,615	-15	-.57	2,630	2,710	2,605	80,044	210,833,567
마이크로디지탈 (305090)	8,750	-270	-2.99	9,140	9,140	8,670	85,515	755,816,040
에스제이그룹 (306040)	4,000	0	0	4,005	4,040	3,990	6,084	24,369,692
네온테크 (306620)	2,295	15	.66	2,270	2,335	2,270	159,958	370,632,931
아이엘 (307180)	2,805	65	2.37	2,740	3,000	2,720	426,633	1,218,287,185
원바이오젠 (307280)	5,660	10	.18	5,640	5,690	5,510	18,247	102,805,760
국전약품 (307750)	3,620	-160	-4.23	3,715	4,225	3,620	1,449,533	5,631,383,864
비투엔 (307870)	1,031	-33	-3.1	1,064	1,090	1,001	328,752	340,486,001
컴퍼니케이 (307930)	5,680	140	2.53	5,540	5,730	5,520	80,956	458,942,685
바이젠셀 (308080)	2,915	40	1.39	2,855	2,925	2,840	26,200	75,848,201
형지글로벌 (308100)	4,760	-190	-3.84	5,000	5,080	4,600	709,215	3,389,046,344
셀비온 (308430)	17,380	-110	-.63	17,500	17,760	17,280	73,833	1,292,981,780
오하임앤컴퍼니 (309930)	2,845	-90	-3.07	2,915	2,965	2,770	164,018	468,049,126
LB인베스트먼트 (309960)	4,440	55	1.25	4,385	4,525	4,330	151,082	669,906,000
애니플러스 (310200)	3,510	-95	-2.64	3,610	3,675	3,500	226,479	807,200,617
보로노이 (310210)	105,000	-7800	-6.91	111,500	111,500	103,400	212,784	22,364,337,950
디와이씨 (310870)	1,548	-11	-.71	1,556	1,562	1,536	56,961	88,400,304
지오엘리먼트 (311320)	6,720	220	3.38	6,460	6,740	6,460	15,112	99,917,060
네오크레마 (311390)	6,620	-10	-.15	6,630	6,740	6,550	33,045	220,096,480
CJ 바이오사이언스 (311690)	9,850	100	1.03	9,760	9,960	9,760	3,339	32,751,820
에이에프더블류 (312610)	1,288	19	1.5	1,269	1,289	1,254	20,831	26,629,003
캐리 (313760)	5,280	-60	-1.12	5,460	5,480	5,130	48,791	256,181,975
지놈앤컴퍼니 (314130)	2,570	20	.78	2,495	2,590	2,480	63,835	161,676,995
알피바이오 (314140)	5,850	30	.52	5,820	5,900	5,740	32,112	187,749,150
바이오다인 (314930)	16,920	420	2.55	18,020	18,420	16,600	602,061	10,513,691,395
딥노이드 (315640)	6,290	-90	-1.41	6,440	6,440	6,260	156,235	990,653,330
라닉스 (317120)	2,790	-250	-8.22	2,850	2,995	2,720	2,173,473	6,177,846,520
TS트릴리온 (317240)	242	-5	-2.02	247	249	239	2,087,562	507,006,717
덕산테코피아 (317330)	17,790	920	5.45	17,010	17,910	16,850	160,569	2,802,611,190
캐리소프트 (317530)	4,560	155	3.52	4,365	4,560	4,200	47,382	206,358,181
퀀타매트릭스 (317690)	3,540	-30	-.84	3,600	3,600	3,500	64,396	227,455,490
엑스페릭스 (317770)	3,785	310	8.92	3,525	4,000	3,450	5,751,452	21,843,077,495
에스피시스템스 (317830)	7,540	-90	-1.18	7,700	7,720	7,490	61,188	464,457,075
대모 (317850)	7,710	-20	-.26	7,760	7,790	7,630	33,535	258,197,640
엔바이오니아 (317870)	16,810	110	.66	16,700	17,030	16,450	18,529	308,318,410
KBG (318000)	4,410	110	2.56	4,300	4,450	4,300	41,807	182,617,740
팜스빌 (318010)	3,590	20	.56	3,625	3,625	3,570	9,307	33,288,745
포인트모바일 (318020)	4,325	-20	-.46	4,330	4,520	4,310	59,716	259,272,205
셀바이오휴먼텍 (318160)	5,980	-10	-.17	5,990	6,250	5,920	48,619	294,361,020
비비씨 (318410)	8,450	-60	-.71	8,510	8,620	8,340	8,684	73,311,220
현대무벡스 (319400)	4,015	-160	-3.83	4,245	4,245	4,000	438,895	1,808,758,048
피에스케이 (319660)	18,680	520	2.86	18,260	18,840	18,260	163,531	3,047,323,970
한울반도체 (320000)	2,780	0	0	2,860	2,860	2,690	268,725	744,914,876
프로이천 (321260)	2,175	25	1.16	2,165	2,185	2,140	56,166	121,610,885
센서뷰 (321370)	1,188	30	2.59	1,158	1,195	1,158	86,470	102,126,016
티움바이오 (321550)	6,550	-350	-5.07	7,260	7,260	6,520	337,111	2,268,086,260
아티스트컴퍼니 (321820)	13,570	110	.82	13,560	13,640	13,250	50,246	677,285,880
LS티라유텍 (322180)	5,180	80	1.57	5,110	5,290	5,040	54,232	278,428,750
오로스테크놀로지 (322310)	20,350	100	.49	20,550	20,700	20,000	74,127	1,501,482,000
제이엘케이 (322510)	6,240	-90	-1.42	6,400	6,400	6,160	105,077	660,938,935
코퍼스코리아 (322780)	1,009	-10	-.98	1,029	1,069	1,009	58,592	59,481,382
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	21,900	100	.46	22,000	22,650	21,900	175,829	3,913,606,850
다원넥스뷰 (323350)	7,300	60	.83	7,280	7,360	7,110	48,944	354,175,190
박셀바이오 (323990)	9,320	-180	-1.89	9,460	9,460	9,310	48,648	454,646,115
RF머트리얼즈 (327260)	5,400	80	1.5	5,350	5,700	5,320	44,571	244,638,010
루닛 (328130)	47,800	-950	-1.95	49,500	49,600	47,700	213,654	10,377,592,375
솔트웨어 (328380)	1,128	58	5.42	1,080	1,134	1,063	346,658	384,293,530
위더스제약 (330350)	8,050	-710	-8.11	9,200	10,110	7,800	8,710,993	81,178,145,885
스톤브릿지벤처스 (330730)	4,195	95	2.32	4,090	4,210	4,090	51,035	212,619,156
네패스아크 (330860)	10,350	320	3.19	10,080	10,370	10,080	16,540	169,563,160
포커스에이아이 (331380)	1,675	4	.24	1,671	1,694	1,657	43,187	72,157,602
밸로프 (331520)	610	0	0	609	621	600	555,791	337,893,834
셀레믹스 (331920)	3,360	-135	-3.86	3,495	3,520	3,290	72,875	246,696,261
누보 (332290)	1,138	45	4.12	1,093	1,140	1,065	130,727	144,214,557
아이디피 (332370)	4,715	250	5.6	4,465	4,845	4,465	37,045	175,817,845
PS일렉트로닉스 (332570)	2,810	160	6.04	2,690	2,850	2,660	616,971	1,711,321,061
모코엠시스 (333050)	1,360	37	2.8	1,323	1,361	1,323	103,886	139,941,429
일승 (333430)	4,850	-230	-4.53	5,080	5,150	4,850	1,043,627	5,184,701,244
엔시스 (333620)	7,110	120	1.72	7,020	7,140	6,950	22,635	160,326,520
프레스티지바이오로직스 (334970)	3,920	-210	-5.08	4,100	4,100	3,850	169,486	668,377,850
프리시젼바이오 (335810)	2,565	-15	-.58	2,555	2,600	2,555	8,561	22,042,500
윙스풋 (335870)	2,670	-110	-3.96	2,780	2,780	2,660	57,570	155,793,095
비올 (335890)	9,970	180	1.84	10,050	10,400	9,830	1,035,247	10,483,360,540
웨이버스 (336060)	1,263	5	.4	1,272	1,272	1,245	194,842	246,031,848
원텍 (336570)	9,080	-60	-.66	9,220	9,330	9,040	547,049	5,022,063,835
탑런토탈솔루션 (336680)	10,960	250	2.33	10,880	10,980	10,630	181,248	1,959,753,775
젝시믹스 (337930)	5,780	-20	-.34	5,810	5,860	5,730	107,503	620,747,560
뷰노 (338220)	17,610	20	.11	17,750	17,840	17,570	32,000	565,856,595
와이바이오로직스 (338840)	11,510	320	2.86	11,180	11,640	11,060	282,926	3,209,981,160
아이비김영 (339950)	2,065	10	.49	2,045	2,120	2,040	265,194	549,129,490
다보링크 (340360)	1,510	-225	-12.97	1,710	1,710	1,454	1,852,364	2,857,435,396
세림B&G (340440)	1,282	14	1.1	1,268	1,287	1,255	106,683	142,953,713
티앤엘 (340570)	64,300	-700	-1.08	65,500	65,700	64,000	51,854	3,352,656,150
시선AI (340810)	4,075	15	.37	4,040	4,180	4,020	71,778	294,596,480
유일에너테크 (340930)	1,554	91	6.22	1,463	1,575	1,452	210,829	320,292,820
이노진 (344860)	1,988	-102	-4.88	2,090	2,170	1,888	253,918	511,368,741
센코 (347000)	2,490	-40	-1.58	2,530	2,565	2,485	452,686	1,141,517,825
스피어 (347700)	9,540	0	0	9,650	10,090	9,500	422,554	4,121,559,090
피엔케이피부임상연구센타 (347740)	2,915	100	3.55	2,815	2,980	2,815	648,549	1,894,215,588
핌스 (347770)	1,596	-7	-.44	1,587	1,602	1,565	12,869	20,394,547
디앤디파마텍 (347850)	85,500	-4700	-5.21	90,100	90,500	85,100	321,974	27,980,492,650
알체라 (347860)	1,741	-14	-.8	1,770	1,770	1,720	236,959	412,401,921
엠투아이 (347890)	6,390	-10	-.16	6,400	6,490	6,360	9,161	58,813,195
모비릭스 (348030)	4,890	200	4.26	4,690	4,900	4,635	40,079	192,070,357
큐라티스 (348080)	1,180	-88	-6.94	1,280	1,281	1,175	1,000,930	1,210,707,922
고바이오랩 (348150)	4,765	65	1.38	4,700	4,800	4,680	13,729	65,083,330
넥스틴 (348210)	53,800	700	1.32	53,600	54,900	53,600	56,911	3,089,357,400
뉴로메카 (348340)	23,300	100	.43	23,550	23,750	23,100	25,415	593,469,050
위드텍 (348350)	7,620	0	0	7,630	7,700	7,500	18,876	142,860,500
엔켐 (348370)	64,200	5100	8.63	60,000	65,000	58,700	387,026	24,108,608,000
넥사다이내믹스 (351320)	2,680	110	4.28	2,575	2,795	2,535	341,910	911,325,076
이삭엔지니어링 (351330)	7,500	-80	-1.06	7,600	7,760	7,460	86,903	658,552,670
차이커뮤니케이션 (351870)	7,510	50	.67	7,460	7,530	7,350	21,252	158,757,460
스톰테크 (352090)	3,900	-35	-.89	3,935	3,970	3,900	82,507	324,224,459
씨앤씨인터내셔널 (352480)	37,950	-1050	-2.69	39,050	39,475	37,850	171,280	6,582,520,050
씨앤투스 (352700)	2,630	-40	-1.5	2,655	2,655	2,560	66,386	172,430,303
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,620	30	.65	4,560	4,625	4,560	5,954	27,379,220
인바이오 (352940)	2,560	55	2.2	2,475	2,620	2,475	15,427	39,757,150
휴럼 (353190)	695	-11	-1.56	706	710	691	42,051	29,304,457
오토앤 (353590)	3,710	-90	-2.37	3,800	3,800	3,700	19,194	71,452,457
이지바이오 (353810)	4,990	-10	-.2	5,030	5,130	4,930	200,950	1,013,647,440
엔젠바이오 (354200)	1,998	-52	-2.54	2,030	2,060	1,951	154,032	306,050,186
알멕 (354320)	24,500	500	2.08	24,250	24,550	23,750	10,759	259,882,475
코스텍시스 (355150)	8,460	60	.71	8,390	8,650	8,270	138,235	1,166,538,565
크라우드웍스 (355390)	8,420	500	6.31	7,850	8,570	7,850	545,264	4,521,418,465
에이텀 (355690)	5,520	-120	-2.13	5,830	5,830	5,250	77,690	424,466,250
엑스게이트 (356680)	8,470	100	1.19	8,530	8,640	8,430	426,599	3,633,960,905
티엘비 (356860)	17,790	190	1.08	17,930	18,060	17,610	108,071	1,931,831,540
싸이버원 (356890)	3,505	45	1.3	3,490	3,525	3,460	38,272	133,676,209
에이치피오 (357230)	2,500	30	1.21	2,550	2,550	2,460	23,794	59,205,385
석경에이티 (357550)	49,750	350	.71	49,450	51,000	49,250	8,133	405,144,200
아모센스 (357580)	5,720	110	1.96	5,630	5,720	5,550	6,817	38,411,995
솔브레인 (357780)	160,000	4000	2.56	157,100	160,000	156,200	22,808	3,624,547,000
SKAI (357880)	2,255	70	3.2	2,205	2,310	2,175	739,768	1,666,232,744
지아이이노베이션 (358570)	18,300	-30	-.16	19,000	19,330	18,260	2,087,179	37,968,152,715
씨엔알리서치 (359090)	1,021	3	.29	1,018	1,025	1,012	88,382	90,000,604
탑머티리얼 (360070)	27,200	2850	11.7	28,800	28,900	26,200	164,006	4,499,892,000
코셈 (360350)	8,260	-40	-.48	8,300	8,350	8,150	11,410	94,210,880
제노코 (361390)	19,350	-60	-.31	19,420	19,420	18,880	65,305	1,245,831,920
알비더블유 (361570)	2,680	60	2.29	2,655	2,690	2,620	155,623	412,384,768
삼영에스앤씨 (361670)	4,330	5	.12	4,380	4,405	4,260	12,199	52,666,125
청담글로벌 (362320)	5,970	20	.34	6,000	6,100	5,950	126,860	762,872,825
드림인사이트 (362990)	2,100	0	0	2,090	2,120	2,080	18,899	39,714,560
진시스템 (363250)	9,480	0	0	9,480	9,550	9,270	24,225	227,443,100
모비데이즈 (363260)	1,690	19	1.14	1,683	1,720	1,666	147,157	249,296,588
에이아이코리아 (364950)	11,940	-160	-1.32	12,420	12,610	11,820	491,700	6,021,377,445
큐라클 (365270)	4,685	25	.54	4,660	4,790	4,580	137,860	644,782,871
에스와이스틸텍 (365330)	5,900	200	3.51	5,830	5,930	5,760	258,431	1,513,216,200
성일하이텍 (365340)	31,600	1300	4.29	30,700	32,300	30,350	47,703	1,498,531,975
하이딥 (365590)	647	18	2.86	646	650	624	123,118	77,992,357
브이씨 (365900)	3,370	20	.6	3,350	3,580	3,350	19,696	67,554,680
공구우먼 (366030)	4,070	50	1.24	4,020	4,210	4,020	41,761	172,623,966
플래티어 (367000)	4,250	-5	-.12	4,255	4,295	4,200	2,482	10,498,375
아이씨에이치 (368600)	2,650	60	2.32	2,590	2,665	2,575	17,630	46,187,100
파이버프로 (368770)	6,790	-290	-4.1	7,130	7,130	6,750	228,558	1,577,246,450
오에스피 (368970)	2,935	140	5.01	2,795	2,965	2,720	91,223	261,306,311
블리츠웨이엔터테인먼트 (369370)	1,223	-31	-2.47	1,298	1,298	1,223	87,708	109,360,813
퓨런티어 (370090)	19,060	-320	-1.65	20,100	20,300	18,940	199,794	3,905,218,045
풍원정밀 (371950)	10,570	150	1.44	10,420	10,700	10,420	6,451	67,633,130
윤성에프앤씨 (372170)	27,800	2250	8.81	25,800	27,800	25,750	40,458	1,088,372,450
큐로셀 (372320)	29,200	-1200	-3.95	30,300	30,300	29,000	48,842	1,435,750,175
아이티아이즈 (372800)	6,340	0	0	6,430	6,430	6,190	11,341	71,316,035
엑셀세라퓨틱스 (373110)	3,435	-95	-2.69	3,565	3,600	3,410	85,874	299,780,033
데이원컴퍼니 (373160)	6,870	0	0	6,870	6,940	6,700	76,191	519,477,905
엠아이큐브솔루션 (373170)	8,220	240	3.01	7,980	8,260	7,940	14,917	121,431,790
엑스플러스 (373200)	653	-47	-6.71	700	700	649	1,611,059	1,066,171,070
피코그램 (376180)	3,060	-125	-3.92	3,250	3,305	3,000	2,098,438	6,588,907,699
에이치이엠파마 (376270)	22,050	350	1.61	21,700	22,200	21,400	27,695	602,695,825
씨유테크 (376290)	3,205	25	.79	3,170	3,245	3,170	7,186	23,004,370
디어유 (376300)	51,300	-500	-.97	54,300	58,700	50,500	1,143,402	62,252,549,750
로킷헬스케어 (376900)	18,300	-350	-1.88	18,830	20,800	18,150	5,198,842	102,415,402,165
노을 (376930)	2,385	0	0	2,400	2,420	2,360	447,432	1,068,647,069
원티드랩 (376980)	5,090	160	3.25	4,950	5,090	4,785	243,627	1,194,838,362
비트맥스 (377030)	3,640	475	15.01	3,225	3,785	3,210	4,458,872	15,939,336,423
프롬바이오 (377220)	2,480	-155	-5.88	2,695	2,820	2,475	5,210,979	13,947,819,285
이지트로닉스 (377330)	4,715	90	1.95	4,625	4,880	4,510	12,329	56,664,635
리파인 (377450)	11,180	-230	-2.02	11,510	11,510	11,120	37,221	419,478,050
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,100	-1250	-5.35	23,700	23,750	22,000	554,634	12,463,266,450
필에너지 (378340)	13,550	720	5.61	13,000	13,660	13,000	145,754	1,950,239,735
샤페론 (378800)	3,250	-175	-5.11	3,460	3,465	3,190	2,011,570	6,647,173,186
옵티코어 (380540)	2,035	203	11.08	1,850	2,035	1,832	778,911	1,506,693,652
제닉스 (381620)	7,340	10	.14	7,390	7,470	7,320	29,066	214,427,020
온코크로스 (382150)	13,880	2080	17.63	11,960	14,740	11,840	10,427,820	142,843,602,565
지아이텍 (382480)	2,205	0	0	2,210	2,215	2,170	146,561	321,854,762
지앤비에스 에코 (382800)	4,110	20	.49	4,100	4,215	4,070	73,916	304,907,418
원준 (382840)	9,220	350	3.95	8,920	9,280	8,920	84,436	773,152,230
범한퓨얼셀 (382900)	15,840	-290	-1.8	16,040	16,340	15,700	56,944	909,837,215
에코프로에이치엔 (383310)	24,050	1400	6.18	22,900	24,350	22,850	122,918	2,913,047,400
디티앤씨알오 (383930)	4,345	0	0	4,345	4,375	4,285	66,922	289,955,810
코어라인소프트 (384470)	8,160	400	5.15	7,840	8,900	7,700	2,731,869	22,857,115,880
파인메딕스 (387570)	8,630	-670	-7.2	9,280	9,730	8,630	1,406,067	12,940,899,040
지투파워 (388050)	9,430	-330	-3.38	10,380	10,770	9,370	3,376,079	34,375,982,180
유일로보틱스 (388720)	71,700	-700	-.97	72,800	73,400	71,500	45,770	3,319,494,800
라이콤 (388790)	2,560	-30	-1.16	2,635	2,640	2,560	67,144	173,881,485
파로스아이바이오 (388870)	6,850	30	.44	6,820	6,870	6,670	24,167	163,648,555
자람테크놀로지 (389020)	36,650	2900	8.59	34,550	37,750	34,150	52,728	1,907,198,725
지니너스 (389030)	2,355	140	6.32	2,215	2,495	2,215	901,805	2,163,726,313
포바이포 (389140)	19,110	2180	12.88	16,960	20,650	16,350	9,929,200	189,559,006,515
대명에너지 (389260)	21,150	-400	-1.86	21,850	21,950	20,450	217,578	4,555,847,325
인벤티지랩 (389470)	43,750	-2650	-5.71	45,850	45,900	43,350	419,895	18,736,261,525
에스비비테크 (389500)	20,550	250	1.23	20,350	20,750	20,250	15,274	312,115,250
넥스트바이오메디컬 (389650)	43,050	450	1.06	44,450	45,000	42,750	110,924	4,850,482,900
유디엠텍 (389680)	648	14	2.21	644	653	639	320,633	207,549,207
코닉오토메이션 (391710)	1,600	18	1.14	1,581	1,615	1,580	18,625	29,727,126
토마토시스템 (393210)	7,010	400	6.05	6,700	7,190	6,640	871,582	6,087,601,385
더블유씨피 (393890)	7,790	710	10.03	7,150	8,000	7,090	1,946,891	14,982,054,045
대진첨단소재 (393970)	10,550	510	5.08	10,150	11,020	10,130	777,730	8,214,118,180
오픈엣지테크놀로지 (394280)	11,770	410	3.61	11,460	11,900	11,460	151,638	1,768,575,125
쓰리빌리언 (394800)	6,800	-100	-1.45	7,080	7,140	6,800	484,534	3,347,512,700
넥스트칩 (396270)	6,910	30	.44	6,900	7,030	6,880	39,971	276,995,045
세아메카닉스 (396300)	2,480	70	2.9	2,440	2,525	2,420	563,316	1,395,413,531
워트 (396470)	7,970	-10	-.13	8,100	8,180	7,960	59,214	477,579,575
에이프릴바이오 (397030)	16,450	-640	-3.74	17,260	17,270	16,430	134,125	2,247,029,855
에스지헬스케어 (398120)	3,425	25	.74	3,405	3,435	3,340	72,919	246,734,137
가온칩스 (399720)	40,000	1300	3.36	39,250	40,050	39,100	36,006	1,429,541,525
코난테크놀로지 (402030)	24,200	-150	-.62	24,650	24,900	24,200	30,635	748,088,500
그린리소스 (402490)	13,680	630	4.83	13,200	13,880	13,170	58,583	798,462,080
우듬지팜 (403490)	1,707	7	.41	1,702	1,737	1,700	895,138	1,535,942,009
HPSP (403870)	22,350	500	2.29	22,100	22,700	22,100	430,832	9,655,604,250
플라즈맵 (405000)	10,200	210	2.1	10,030	10,330	9,920	8,525	85,933,900
큐알티 (405100)	12,710	250	2.01	12,510	12,890	12,510	29,745	379,608,550
나라셀라 (405920)	2,410	20	.84	2,370	2,425	2,360	9,037	21,556,220
뷰티스킨 (406820)	12,730	-170	-1.32	12,900	12,970	12,640	2,249	28,775,320
꿈비 (407400)	7,210	-210	-2.83	7,350	7,520	7,100	658,895	4,771,532,605
스튜디오미르 (408900)	3,140	75	2.45	3,075	3,245	2,975	441,648	1,392,205,839
메쎄이상 (408920)	2,305	-5	-.22	2,310	2,325	2,260	43,865	100,564,345
샌즈랩 (411080)	8,280	20	.24	8,270	8,420	8,250	123,363	1,026,011,020
레이저쎌 (412350)	3,035	155	5.38	2,900	3,125	2,900	58,453	177,214,190
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,320	390	4.92	9,010	9,330	8,140	4,295,757	37,613,628,190
씨피시스템 (413630)	1,260	3	.24	1,261	1,261	1,242	28,657	35,892,740
비아이매트릭스 (413640)	12,620	-680	-5.11	13,480	13,590	12,620	79,056	1,035,159,780
스튜디오삼익 (415380)	8,130	90	1.12	8,040	8,240	8,020	12,150	98,659,710
신성에스티 (416180)	32,300	-50	-.15	32,750	33,350	32,300	26,041	852,301,275
나노팀 (417010)	5,760	200	3.6	5,580	5,800	5,580	39,599	226,891,025
핑거스토리 (417180)	2,570	45	1.78	2,540	2,570	2,445	208,597	528,381,756
LS머트리얼즈 (417200)	10,160	130	1.3	10,080	10,260	10,000	133,471	1,352,221,990
제이아이테크 (417500)	3,430	0	0	3,465	3,470	3,390	44,632	152,717,675
트루엔 (417790)	9,190	40	.44	9,150	9,190	9,100	15,724	143,837,240
저스템 (417840)	10,060	160	1.62	9,900	10,340	9,900	123,551	1,253,159,545
오브젠 (417860)	9,810	240	2.51	9,600	9,890	9,520	8,412	81,169,805
모델솔루션 (417970)	10,620	180	1.72	10,500	10,670	10,340	11,210	117,549,805
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,805	90	2.42	3,750	3,975	3,745	315,884	1,214,903,037
KT밀리의서재 (418470)	17,520	160	.92	17,330	18,100	17,110	128,405	2,267,316,080
제이오 (418550)	8,700	580	7.14	8,140	8,720	8,140	169,684	1,441,084,500
E8 (418620)	3,525	90	2.62	3,460	3,595	3,430	87,656	307,968,850
삼기에너지솔루션즈 (419050)	1,717	28	1.66	1,681	1,722	1,681	169,838	288,930,396
엔젯 (419080)	7,790	-440	-5.35	8,230	8,240	7,760	65,237	520,511,700
산돌 (419120)	7,690	-30	-.39	7,750	7,820	7,580	32,462	249,204,980
SAMG엔터 (419530)	68,400	-800	-1.16	69,200	72,100	65,500	191,668	13,341,678,650
비스토스 (419540)	1,582	2	.13	1,580	1,605	1,570	145,401	230,000,971
제이투케이바이오 (420570)	11,210	-60	-.53	11,410	11,470	11,160	70,465	794,902,290
기가비스 (420770)	26,650	550	2.11	26,150	26,750	26,150	17,320	459,384,300
벨로크 (424760)	892	-18	-1.98	929	929	891	94,397	85,660,336
이뮨온시아 (424870)	6,600	80	1.23	7,050	7,080	6,460	7,425,303	50,498,553,240
스마트레이더시스템 (424960)	10,290	-70	-.68	10,450	10,580	10,210	68,453	710,287,465
마이크로투나노 (424980)	9,710	-120	-1.22	10,050	10,190	9,550	88,717	863,545,900
티이엠씨 (425040)	6,210	110	1.8	6,120	6,280	6,090	126,452	784,029,500
티에프이 (425420)	23,600	900	3.96	22,500	23,900	22,500	103,387	2,421,453,050
시지트로닉스 (429270)	6,100	940	18.22	5,180	6,690	5,170	2,174,461	13,217,615,195
신영스팩8호 (430220)	2,380	15	.63	2,380	2,390	2,345	79,175	187,574,910
한싹 (430690)	5,540	80	1.47	5,500	5,630	5,480	252,029	1,401,009,820
케이쓰리아이 (431190)	5,620	-90	-1.58	5,810	6,050	5,580	966,666	5,628,891,515
와이랩 (432430)	5,670	170	3.09	5,500	5,700	5,500	63,509	358,457,715
케이엔에스 (432470)	10,130	280	2.84	9,860	10,340	9,840	17,040	172,196,140
퀄리타스반도체 (432720)	14,140	410	2.99	14,190	14,500	14,050	117,830	1,682,786,625
엠에프씨 (432980)	4,270	5	.12	4,275	4,405	4,220	54,892	235,695,532
모니터랩 (434480)	4,400	50	1.15	4,405	4,435	4,350	68,210	300,075,869
에르코스 (435570)	14,160	-400	-2.75	14,570	14,860	14,010	312,419	4,510,738,620
삼현 (437730)	13,370	-220	-1.62	13,800	13,860	13,280	189,157	2,561,727,850
엔에이치스팩25호 (438580)	2,145	0	0	0	0	0	0	0
버넥트 (438700)	4,815	20	.42	4,830	5,020	4,740	147,288	715,298,110
마녀공장 (439090)	17,870	-30	-.17	18,050	18,090	17,800	69,794	1,252,371,205
삼성스팩7호 (439250)	10,680	0	0	10,680	10,690	10,680	34,858	372,290,150
엔에이치스팩26호 (439410)	2,145	5	.23	2,140	2,145	2,135	107,428	229,856,471
블루엠텍 (439580)	6,240	-770	-10.98	6,400	6,470	6,100	926,132	5,838,025,345
IBKS제20호스팩 (439730)	2,130	0	0	2,135	2,135	2,130	184,637	393,896,035
파두 (440110)	10,340	-290	-2.73	10,740	10,840	10,250	131,101	1,365,622,625
HB인베스트먼트 (440290)	1,920	2	.1	1,908	1,938	1,908	87,644	168,213,266
오픈놀 (440320)	5,110	-130	-2.48	5,270	5,350	5,020	413,430	2,125,822,905
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,135	0	0	2,135	2,140	2,135	44,216	94,609,165
파인엠텍 (441270)	5,330	40	.76	5,290	5,390	5,220	40,412	214,444,815
유진스팩9호 (442130)	2,137	-3	-.14	2,140	2,145	2,135	31,914	68,318,790
대신밸런스제14호스팩 (442310)	2,145	5	.23	2,140	2,150	2,135	104,746	223,944,793
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,330	0	0	10,330	10,330	10,320	4,479	46,232,160
레뷰코퍼레이션 (443250)	11,140	70	.63	11,120	11,180	10,950	27,460	303,668,040
에스피소프트 (443670)	6,780	20	.3	6,820	6,840	6,730	50,040	339,378,000
심플랫폼 (444530)	12,460	550	4.62	11,910	12,490	11,700	269,922	3,310,694,235
유안타제11호스팩 (444920)	2,050	0	0	2,045	2,050	2,045	2,363	4,832,905
에이직랜드 (445090)	29,000	900	3.2	28,650	29,150	28,300	35,050	1,010,390,525
퓨릿 (445180)	5,570	110	2.01	5,470	5,680	5,470	31,216	174,445,060
비엔케이제1호스팩 (445360)	2,140	0	0	2,135	2,145	2,135	31,007	66,350,005
큐리옥스바이오시스템즈 (445680)	31,250	-500	-1.57	31,600	31,700	28,450	210,548	6,418,813,100
신영스팩9호 (445970)	2,250	5	.22	2,245	2,255	2,215	2,668	5,998,025
유안타제12호스팩 (446150)	2,195	-5	-.23	2,215	2,220	2,195	15,777	34,795,120
미래에셋비전스팩2호 (446190)	2,565	-25	-.97	2,575	2,625	2,540	34,829	89,107,207
메가터치 (446540)	4,180	505	13.74	3,820	4,445	3,750	12,196,507	51,473,039,873
하나26호스팩 (446750)	2,120	5	.24	2,115	2,125	2,100	5,059	10,738,936
키움제8호스팩 (446840)	2,125	10	.47	2,130	2,130	2,115	20,983	44,556,755
에코아이 (448280)	9,250	50	.54	9,000	9,410	8,790	562,758	5,124,403,380
하나27호스팩 (448370)	2,130	0	0	2,130	2,135	2,130	9,319	19,849,590
코츠테크놀로지 (448710)	19,320	-660	-3.3	19,980	20,050	19,230	81,874	1,608,994,460
삼성스팩8호 (448740)	10,420	-10	-.1	10,400	10,430	10,400	8,791	91,610,795
IBKS제22호스팩 (448760)	2,250	10	.45	2,240	2,250	2,220	42,540	95,175,585
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	17,630	0	0	18,000	18,600	17,610	470,717	8,516,978,980
유안타제13호스팩 (449020)	2,085	-5	-.24	2,085	2,095	2,085	6,144	12,862,305
하이제8호스팩 (450050)	2,080	5	.24	2,080	2,080	2,075	26,243	54,584,128
하스 (450330)	8,770	10	.11	8,760	8,860	8,710	22,946	201,078,550
인스웨이브 (450520)	3,980	75	1.92	3,950	3,985	3,910	47,119	186,354,936
유안타제14호스팩 (450940)	2,075	5	.24	2,070	2,075	2,070	22	45,615
아스테라시스 (450950)	11,920	-90	-.75	12,020	12,460	11,800	655,679	7,942,273,550
아이엠티 (451220)	9,640	100	1.05	9,770	9,890	9,620	50,437	492,511,290
삐아 (451250)	11,610	190	1.66	11,550	11,760	11,360	330,153	3,835,037,120
엔에이치스팩29호 (451700)	2,045	-5	-.24	2,050	2,055	2,040	59,138	121,091,095
컨텍 (451760)	9,150	0	0	9,210	9,600	8,650	45,974	425,356,680
제이엔비 (452160)	5,220	40	.77	5,180	5,240	5,160	13,298	69,287,410
한빛레이저 (452190)	5,380	-20	-.37	5,410	5,510	5,310	1,125,107	6,069,752,105
민테크 (452200)	3,950	145	3.81	3,885	4,215	3,820	194,328	775,263,923
한선엔지니어링 (452280)	7,120	-120	-1.66	7,280	7,300	7,040	41,436	296,961,390
캡스톤파트너스 (452300)	2,930	50	1.74	2,885	2,955	2,865	85,103	247,700,995
이닉스 (452400)	8,330	180	2.21	8,150	8,360	8,010	13,220	109,080,490
사피엔반도체 (452430)	21,950	-150	-.68	23,000	23,700	21,800	331,146	7,458,048,325
피아이이 (452450)	8,990	-20	-.22	9,020	9,850	8,920	8,031,627	75,029,835,225
상상인제4호스팩 (452670)	2,045	5	.25	2,040	2,045	2,035	4,759	9,709,100
신한제11호스팩 (452980)	2,030	5	.25	2,025	2,035	2,025	21,989	44,639,921
그리드위즈 (453450)	18,110	0	0	18,220	18,340	17,920	30,971	560,996,330
에이에스텍 (453860)	19,170	0	0	19,180	19,430	18,960	26,711	511,297,835
하나29호스팩 (454640)	2,110	10	.48	2,105	2,110	2,105	42,367	89,200,625
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
KB제25호스팩 (455250)	2,170	0	0	2,170	2,170	2,160	1,616	3,496,580
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,350	200	.86	23,200	23,600	23,200	27,428	640,561,550
에스케이증권제9호스팩 (455910)	2,070	0	0	2,065	2,070	2,060	11,318	23,374,527
아이씨티케이 (456010)	19,040	970	5.37	18,470	19,600	18,420	3,276,677	62,697,606,580
이엔셀 (456070)	13,350	170	1.29	13,210	14,190	13,180	244,899	3,357,022,505
교보14호스팩 (456490)	2,200	0	0	2,205	2,210	2,180	12,082	26,536,470
한켐 (457370)	8,160	-160	-1.92	8,320	8,460	8,090	134,035	1,097,966,750
우진엔텍 (457550)	20,600	-1650	-7.42	22,650	23,000	20,200	553,288	11,790,252,950
벡트 (457600)	3,385	-85	-2.45	3,445	3,460	3,375	104,911	357,091,020
대신밸런스제16호스팩 (457630)	2,140	-5	-.23	2,135	2,150	2,130	12,687	27,150,055
에스케이증권제10호스팩 (457940)	2,080	0	0	2,075	2,085	2,070	1,829	3,795,410
한국제12호스팩 (458610)	2,175	0	0	2,160	2,180	2,160	167	361,780
성우 (458650)	12,040	540	4.7	11,660	12,250	11,580	98,781	1,188,458,055
씨어스테크놀로지 (458870)	18,440	-160	-.86	18,640	18,750	18,250	53,136	978,537,905
위츠 (459100)	6,770	-30	-.44	6,800	6,910	6,730	54,712	372,720,160
나우로보틱스 (459510)	30,400	2450	8.77	28,450	33,500	28,200	8,333,430	263,673,877,950
아이빔테크놀로지 (460470)	3,485	-15	-.43	3,505	3,610	3,465	214,028	752,001,784
에스엠씨지 (460870)	5,910	-190	-3.11	6,020	6,180	5,830	584,836	3,477,010,565
현대힘스 (460930)	21,200	-1200	-5.36	22,150	22,250	20,900	1,268,401	27,357,262,075
피앤에스미캐닉스 (460940)	12,840	-70	-.54	13,030	13,370	12,700	79,261	1,032,013,370
아이엠비디엑스 (461030)	9,040	-10	-.11	9,140	9,150	8,860	36,172	324,249,000
아이스크림미디어 (461300)	16,020	40	.25	16,100	16,190	15,700	56,474	893,760,180
에이치엠씨제6호스팩 (462020)	2,040	0	0	2,040	2,040	2,040	5,759	11,748,360
이노스페이스 (462350)	17,640	-360	-2	18,220	18,290	17,450	114,119	2,021,019,460
라메디텍 (462510)	8,620	50	.58	8,680	8,680	8,510	40,100	344,552,630
더즌 (462860)	2,590	-55	-2.08	2,655	2,715	2,580	821,694	2,163,049,716
아이지넷 (462980)	3,140	-45	-1.41	3,190	3,195	3,125	84,316	266,410,147
모티브링크 (463480)	10,260	70	.69	10,260	10,410	10,140	122,128	1,252,060,350
에스오에스랩 (464080)	13,900	80	.58	14,490	14,500	13,790	663,130	9,317,075,965
티디에스팜 (464280)	11,850	-10	-.08	11,860	11,980	11,800	14,731	175,055,720
한국제13호스팩 (464440)	2,200	5	.23	2,200	2,240	2,185	5,147	11,323,280
아이언디바이스 (464500)	3,615	-90	-2.43	3,755	3,775	3,525	710,319	2,591,154,691
닷밀 (464580)	6,490	-40	-.61	6,530	6,610	6,400	50,035	323,967,070
KB제27호스팩 (464680)	2,025	-5	-.25	2,020	2,030	2,020	10,371	21,029,790
교보15호스팩 (465320)	2,160	5	.23	2,145	2,160	2,145	3,090	6,673,200
인스피언 (465480)	7,060	230	3.37	6,830	7,080	6,830	55,237	386,077,800
클로봇 (466100)	17,710	-320	-1.77	18,200	18,350	17,600	534,918	9,622,502,370
사이냅소프트 (466410)	12,850	140	1.1	12,800	13,560	12,700	75,979	992,361,705
엔에이치스팩30호 (466910)	2,035	0	0	2,030	2,035	2,025	15,334	31,171,705
IBKS제23호스팩 (467930)	2,190	0	0	2,185	2,190	2,185	921	2,012,545
삼성스팩9호 (468510)	2,035	0	0	0	0	0	0	0
유진스팩10호 (468760)	2,135	5	.23	2,135	2,155	2,135	683	1,458,290
IBKS제24호스팩 (469480)	2,160	0	0	2,140	2,165	2,140	3,960	8,559,360
아이비젼웍스 (469750)	894	21	2.41	873	903	872	52,371	46,511,844
하나30호스팩 (469880)	2,050	5	.24	2,040	2,050	2,040	757	1,550,570
하나31호스팩 (469900)	2,080	-5	-.24	2,080	2,085	2,075	1,250	2,599,200
대신밸런스제17호스팩 (471050)	2,180	20	.93	2,175	2,190	2,165	7,134	15,517,500
셀로맥스사이언스 (471820)	5,040	45	.9	4,995	5,290	4,960	23,082	115,854,625
신영스팩10호 (472220)	2,160	-5	-.23	2,155	2,170	2,150	22,971	49,535,009
에스케이증권제11호스팩 (472230)	2,070	0	0	2,080	2,080	2,060	8,236	17,084,950
폰드그룹 (472850)	7,860	180	2.34	7,750	7,960	7,620	211,710	1,651,355,720
에스케이증권제12호스팩 (473000)	2,110	0	0	2,105	2,110	2,090	2,236	4,677,410
유안타제15호스팩 (473050)	2,010	10	.5	2,005	2,010	2,000	12,606	25,294,513
비엔케이제2호스팩 (473370)	2,015	5	.25	2,010	2,020	2,010	7,140	14,387,100
에스케이증권제13호스팩 (473950)	2,070	10	.49	2,055	2,070	2,055	355	733,525
노머스 (473980)	31,700	-350	-1.09	32,550	33,850	31,300	191,994	6,205,973,150
루미르 (474170)	8,520	-80	-.93	8,670	8,730	8,520	50,721	437,741,635
유안타제16호스팩 (474490)	2,015	5	.25	2,010	2,015	2,010	5,432	10,920,150
RF시스템즈 (474610)	4,500	-120	-2.6	4,655	4,690	4,290	164,226	748,060,035
신한제12호스팩 (474660)	2,150	5	.23	2,145	2,150	2,145	1,831	3,927,765
신한제13호스팩 (474930)	2,195	10	.46	2,175	2,200	2,175	4,082	8,959,716
하나32호스팩 (475240)	2,180	20	.93	2,160	2,190	2,160	8,103	17,670,935
하나33호스팩 (475250)	2,160	10	.47	2,155	2,160	2,155	5,063	10,927,457
씨메스 (475400)	23,800	-250	-1.04	24,650	24,650	23,700	75,662	1,818,969,475
미트박스 (475460)	12,530	-510	-3.91	12,830	12,880	12,410	234,226	2,951,264,680
에이럭스 (475580)	10,320	0	0	10,430	10,490	10,260	79,085	820,710,570
에스켐 (475660)	5,250	60	1.16	5,190	5,360	5,180	26,823	140,986,900
오름테라퓨틱 (475830)	20,300	-400	-1.93	20,750	22,500	20,150	845,507	17,875,507,050
토모큐브 (475960)	26,250	-1750	-6.25	28,800	28,850	26,050	521,299	14,012,492,100
오가노이드사이언스 (476040)	38,600	-2100	-5.16	41,800	42,900	38,150	869,993	35,622,769,200
온코닉테라퓨틱스 (476060)	22,350	650	3	22,550	22,650	21,800	359,659	7,993,836,575
M83 (476080)	13,210	280	2.17	13,160	13,330	13,100	35,277	465,455,925
KB제28호스팩 (476470)	2,080	30	1.46	2,060	2,095	2,060	77,451	161,038,594
에이치엠씨제7호스팩 (477340)	2,000	1	.05	1,999	2,000	1,998	14,738	29,463,842
미래에셋비전스팩4호 (477380)	2,035	-10	-.49	2,035	2,055	2,035	18,776	38,399,355
미래에셋비전스팩5호 (477470)	2,135	10	.47	2,125	2,135	2,125	3,359	7,154,515
DB금융스팩12호 (477760)	2,120	5	.24	2,115	2,125	2,115	10,795	22,911,337
이베스트스팩6호 (478110)	2,015	0	0	2,015	2,015	2,010	4,334	8,722,465
KB제29호스팩 (478390)	2,100	15	.72	2,085	2,100	2,085	238	496,600
미래에셋비전스팩6호 (478440)	2,045	0	0	2,045	2,045	2,040	4,049	8,261,500
블랙야크아이앤씨 (478560)	3,960	70	1.8	3,885	4,050	3,865	140,965	562,682,375
대신밸런스제18호스팩 (478780)	2,120	10	.47	2,110	2,125	2,110	5,623	11,910,725
한국제15호스팩 (479880)	2,085	-5	-.24	2,075	2,095	2,070	3,652	7,582,615
위너스 (479960)	15,080	-260	-1.69	15,360	15,570	14,940	160,712	2,429,450,130
에이유브랜즈 (481070)	18,170	1320	7.83	17,020	19,800	16,520	1,222,550	22,764,969,500
엔에이치스팩31호 (481890)	2,050	0	0	2,035	2,050	2,035	2,547	5,200,655
교보16호스팩 (482520)	2,065	-5	-.24	2,065	2,065	2,055	5,812	11,958,305
삼양엔씨켐 (482630)	17,100	330	1.97	16,800	17,380	16,800	94,318	1,611,475,055
미래에셋비전스팩7호 (482680)	1,997	-2	-.1	1,998	1,999	1,997	10,756	21,491,926
대신밸런스제19호스팩 (482690)	2,100	-5	-.24	2,105	2,110	2,100	9,945	20,910,450
하나34호스팩 (484130)	2,100	0	0	2,100	2,105	2,090	5,073	10,646,460
티엑스알로보틱스 (484810)	16,630	410	2.53	16,680	17,440	16,300	600,750	10,200,936,585
KB제30호스팩 (486630)	2,100	5	.24	2,100	2,105	2,085	5,317	11,164,415
신한제14호스팩 (487360)	2,065	15	.73	2,060	2,070	2,045	7,982	16,448,375
키움제10호스팩 (487720)	2,140	0	0	2,140	2,145	2,140	1,204	2,577,320
신한제15호스팩 (487830)	2,080	-5	-.24	2,095	2,095	2,070	433	901,740
유진스팩11호 (488060)	2,070	0	0	2,070	2,070	2,055	3,604	7,456,862
교보17호스팩 (489210)	2,075	-15	-.72	2,095	2,095	2,075	1,838	3,835,455
바이오비쥬 (489460)	17,530	-1140	-6.11	19,100	19,450	17,260	2,962,544	55,363,640,210
키움제11호스팩 (489480)	2,105	5	.24	2,085	2,110	2,085	1,546	3,259,550
엘케이켐 (489500)	20,150	620	3.17	19,710	21,300	19,670	178,080	3,650,198,820
디비금융제13호스팩 (489730)	2,075	15	.73	2,060	2,075	2,060	1,438	2,974,930
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,010	11	.55	2,000	2,010	1,999	15,915	31,901,242
한화플러스제5호스팩 (498390)	2,015	-10	-.49	2,020	2,025	2,015	6,260	12,631,351
글로벌에스엠 (900070)	410	-10	-2.38	423	427	406	33,626	13,864,378
애머릿지 (900100)	1,195	3	.25	1,200	1,250	1,192	22,742	27,361,091
이스트아시아홀딩스 (900110)	46	0	0	46	47	46	2,082,762	96,087,299
씨엑스아이 (900120)	55	-1	-1.79	56	56	55	328,283	18,130,036
크리스탈신소재 (900250)	882	2	.23	881	887	879	184,943	163,227,004
로스웰 (900260)	601	11	1.86	591	645	591	38,693	23,718,028
헝셩그룹 (900270)	221	1	.45	222	223	220	867,353	191,750,566
GRT (900290)	2,925	-45	-1.52	2,975	3,010	2,900	146,486	434,160,538
오가닉티코스메틱 (900300)	321	2	.63	319	328	316	269,203	86,712,448
컬러레이 (900310)	750	-4	-.53	766	766	748	26,637	20,028,474
윙입푸드 (900340)	1,275	6	.47	1,265	1,288	1,244	192,473	242,531,441
SBI핀테크솔루션즈 (950110)	4,890	10	.2	4,870	4,895	4,865	1,291	6,307,745
엑세스바이오 (950130)	6,000	-510	-7.83	6,390	6,400	5,970	940,848	5,751,075,365
잉글우드랩 (950140)	10,770	-380	-3.41	11,160	11,190	10,710	231,854	2,535,140,350
코오롱티슈진 (950160)	40,600	-600	-1.46	41,400	41,900	40,250	373,485	15,289,042,325
JTC (950170)	6,470	120	1.89	6,390	6,730	6,290	894,230	5,833,591,850
고스트스튜디오 (950190)	7,900	50	.64	7,850	7,920	7,750	17,459	137,504,085
소마젠 (950200)	3,950	200	5.33	3,850	4,450	3,760	693,345	2,865,960,830
네오이뮨텍 (950220)	1,616	20	1.25	1,601	1,672	1,582	1,386,972	2,252,959,672

Leave a Comment 응답 취소