KOSDAQ 일별 조회 데이터 [1795] (2025-06-20)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	168,600	7400	4.59	162,800	171,400	161,600	243,559	40,838,729,000
중앙에너비스 (000440)	19,510	-3390	-14.8	20,950	21,400	19,010	328,320	6,706,073,450
신라섬유 (001000)	1,782	-48	-2.62	1,826	1,879	1,775	236,158	430,423,544
안국약품 (001540)	7,950	50	.63	7,900	8,060	7,870	40,345	321,440,230
무림SP (001810)	1,735	8	.46	1,727	1,745	1,707	4,468	7,730,417
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,400	40	.92	4,330	4,405	4,320	18,028	78,783,615
삼일기업공사 (002290)	3,675	25	.68	3,650	3,690	3,630	151,144	552,126,240
한탑 (002680)	786	-18	-2.24	804	805	783	57,695	45,718,157
신신제약 (002800)	6,010	70	1.18	5,940	6,060	5,880	66,517	396,497,745
선광 (003100)	21,100	0	0	20,850	21,150	20,550	10,484	219,250,200
대주산업 (003310)	1,864	13	.7	1,852	1,874	1,832	531,782	987,355,908
하림지주 (003380)	9,220	10	.11	9,310	9,350	9,070	445,852	4,090,809,000
에이스침대 (003800)	28,600	-100	-.35	28,700	29,000	28,200	5,911	167,806,100
한국가구 (004590)	5,230	80	1.55	5,150	5,280	5,120	47,062	244,746,400
창해에탄올 (004650)	9,850	-20	-.2	9,890	9,900	9,790	26,146	257,430,960
대륙제관 (004780)	3,830	5	.13	3,840	3,840	3,820	8,365	32,007,050
동국산업 (005160)	3,780	25	.67	3,755	3,830	3,705	75,790	285,332,722
동진쎄미켐 (005290)	30,950	50	.16	30,950	31,450	30,650	446,481	13,851,753,675
푸드웰 (005670)	5,430	190	3.63	5,250	5,450	5,230	20,885	111,518,350
대원산업 (005710)	10,380	-90	-.86	10,470	10,700	10,320	44,506	468,348,570
한일사료 (005860)	3,835	-65	-1.67	3,875	3,875	3,805	276,339	1,059,901,834
매일홀딩스 (005990)	10,920	40	.37	10,800	11,080	10,800	12,055	132,234,460
국영지앤엠 (006050)	1,402	-18	-1.27	1,429	1,429	1,388	384,867	540,494,476
피제이전자 (006140)	6,270	-10	-.16	6,280	6,320	6,150	40,964	255,443,355
동구바이오제약 (006620)	5,480	-20	-.36	5,470	5,550	5,400	33,659	184,102,970
서부T&D (006730)	8,930	140	1.59	8,800	9,120	8,610	764,340	6,810,583,960
보성파워텍 (006910)	3,600	-250	-6.49	3,735	3,755	3,520	2,611,399	9,456,886,993
모헨즈 (006920)	3,000	-5	-.17	2,995	3,045	2,990	40,641	122,194,481
푸른저축은행 (007330)	9,490	-10	-.11	9,490	9,550	9,380	24,790	234,435,720
진양제약 (007370)	6,510	170	2.68	6,390	6,590	6,320	180,643	1,172,882,765
네이처셀 (007390)	28,150	1150	4.26	27,000	28,450	26,800	680,717	18,980,202,650
와이엠 (007530)	2,305	-10	-.43	2,385	2,385	2,270	20,275	46,423,205
대원 (007680)	4,790	-5	-.1	4,795	4,860	4,735	11,951	57,134,260
소노스퀘어 (007720)	910	10	1.11	900	919	891	327,513	296,584,608
한일화학 (007770)	9,790	-100	-1.01	9,890	9,890	9,745	1,363	13,333,170
에스엠코어 (007820)	3,740	35	.94	3,705	3,765	3,675	112,479	419,341,053
원풍물산 (008290)	489	-7	-1.41	496	499	485	78,347	38,330,463
원풍 (008370)	4,405	5	.11	4,400	4,425	4,375	8,597	37,854,660
부스타 (008470)	3,865	15	.39	3,850	3,870	3,840	1,415	5,457,585
대동기어 (008830)	18,480	80	.43	18,710	18,760	18,340	136,311	2,525,941,155
삼아제약 (009300)	17,700	200	1.14	17,620	17,880	17,520	5,464	96,689,780
포스코엠텍 (009520)	11,470	70	.61	11,350	11,700	11,350	176,838	2,032,003,865
삼보산업 (009620)	1,378	-5	-.36	1,370	1,390	1,355	167,779	230,432,751
이렘 (009730)	829	4	.48	825	843	820	528,465	440,428,591
엠에스씨 (009780)	9,390	80	.86	9,790	9,790	9,370	268,835	2,556,194,415
대한광통신 (010170)	826	18	2.23	808	831	791	598,646	490,645,473
흥국 (010240)	5,470	60	1.11	5,420	5,490	5,390	29,144	158,950,570
아이티센엔텍 (010280)	1,301	22	1.72	1,266	1,341	1,235	2,099,016	2,699,676,616
오리콤 (010470)	6,320	100	1.61	6,230	6,320	6,200	40,572	254,670,715
경동제약 (011040)	5,990	20	.34	5,970	6,000	5,940	42,821	255,551,580
형지I&C (011080)	916	32	3.62	888	919	868	1,607,329	1,443,244,467
유니크 (011320)	3,925	35	.9	3,920	4,170	3,890	266,559	1,071,630,303
서한 (011370)	895	2	.22	894	903	880	157,217	140,415,903
세보엠이씨 (011560)	12,500	320	2.63	12,100	12,550	12,040	115,894	1,434,771,400
뉴인텍 (012340)	652	-10	-1.51	675	675	620	170,216	110,902,932
원일특강 (012620)	7,720	-10	-.13	7,800	7,900	7,650	4,449	34,531,110
리드코프 (012700)	5,080	-100	-1.93	5,210	5,280	5,080	447,323	2,305,366,910
신일제약 (012790)	6,670	30	.45	6,650	6,680	6,610	18,003	119,664,755
모베이스전자 (012860)	1,501	-1	-.07	1,512	1,512	1,497	90,824	136,546,537
하이록코리아 (013030)	30,400	-450	-1.46	30,850	30,950	30,150	40,470	1,236,482,500
동원개발 (013120)	2,700	25	.93	2,695	2,705	2,650	64,933	174,043,657
아진산업 (013310)	2,890	-10	-.34	2,900	2,915	2,850	185,060	533,607,659
THE CUBE& (013720)	1,357	12	.89	1,400	1,400	1,263	518,593	687,398,708
스페코 (013810)	3,195	-80	-2.44	3,225	3,230	3,150	289,806	922,609,016
아가방컴퍼니 (013990)	5,730	30	.53	5,670	5,850	5,670	423,069	2,437,570,970
메디앙스 (014100)	2,150	35	1.65	2,115	2,200	2,110	44,530	95,665,679
원익큐브 (014190)	1,527	-5	-.33	1,536	1,538	1,522	63,666	97,285,273
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,674	28	1.7	1,663	1,686	1,641	534,921	894,514,399
고려제약 (014570)	4,910	-10	-.2	4,920	4,920	4,875	7,931	38,824,050
성광벤드 (014620)	32,200	-1350	-4.02	33,200	33,200	32,200	384,104	12,470,102,900
오리엔탈정공 (014940)	5,720	-60	-1.04	5,780	5,800	5,610	285,755	1,630,260,970
삼륭물산 (014970)	5,990	-60	-.99	6,060	6,080	5,880	102,347	613,573,620
코콤 (015710)	4,310	-10	-.23	4,320	4,340	4,275	35,689	153,910,025
성우하이텍 (015750)	5,820	10	.17	5,850	5,860	5,770	284,495	1,655,289,585
리더스코스메틱 (016100)	2,550	230	9.91	2,330	2,915	2,330	3,339,823	9,016,906,317
SGC E&C (016250)	16,790	240	1.45	16,550	16,790	16,230	5,772	95,575,490
큐캐피탈 (016600)	293	1	.34	289	296	287	663,854	193,305,602
디모아 (016670)	5,140	40	.78	5,100	5,210	4,995	15,099	76,894,010
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,367	-13	-.94	1,380	1,393	1,362	161,452	221,315,346
신원종합개발 (017000)	2,945	-20	-.67	2,955	2,980	2,935	76,889	227,092,770
인터엠 (017250)	1,033	-4	-.39	1,037	1,060	1,029	49,127	50,987,660
삼현철강 (017480)	4,580	-10	-.22	4,590	4,590	4,560	10,401	47,664,400
세명전기 (017510)	7,890	-170	-2.11	8,150	8,240	7,710	730,002	5,799,700,240
대림제지 (017650)	7,300	20	.27	7,280	7,410	7,250	4,869	35,569,190
한국알콜 (017890)	9,830	-10	-.1	9,840	9,880	9,710	52,130	512,018,980
유니슨 (018000)	1,418	-375	-20.91	1,431	1,547	1,361	18,152,758	26,181,461,908
진로발효 (018120)	18,780	-20	-.11	18,900	19,000	18,770	3,513	66,078,570
브이티 (018290)	39,350	900	2.34	39,100	40,000	38,800	1,051,145	41,386,975,250
삼목에스폼 (018310)	22,500	0	0	22,700	22,700	22,350	7,649	172,569,400
우진비앤지 (018620)	940	-5	-.53	944	945	932	48,807	45,862,929
서울제약 (018680)	3,420	-5	-.15	3,400	3,470	3,400	18,943	64,913,539
바른손 (018700)	1,410	325	29.95	1,085	1,410	1,085	2,119,702	2,894,973,042
베뉴지 (019010)	2,375	30	1.28	2,430	2,430	2,325	28,313	66,251,205
와이지-원 (019210)	6,380	0	0	6,400	6,400	6,300	169,863	1,076,929,910
일지테크 (019540)	4,260	105	2.53	4,160	4,305	4,105	62,772	266,342,747
SBI인베스트먼트 (019550)	867	-18	-2.03	884	887	853	1,531,769	1,323,960,421
플루토스 (019570)	308	-9	-2.84	322	322	305	456,854	142,454,099
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,890	-80	-2.69	2,935	2,960	2,890	45,092	131,591,670
서연탑메탈 (019770)	3,805	-20	-.52	3,795	3,860	3,750	35,895	137,025,305
에너토크 (019990)	8,280	-790	-8.71	8,900	8,970	8,160	908,387	7,684,298,530
대신정보통신 (020180)	1,234	-41	-3.22	1,276	1,277	1,209	3,029,488	3,728,921,562
대동금속 (020400)	6,160	30	.49	6,130	6,170	6,060	4,105	25,100,050
시공테크 (020710)	3,995	15	.38	3,960	3,995	3,925	194,455	773,145,958
대호특수강 (021040)	1,392	-11	-.78	1,403	1,404	1,368	104,671	144,312,971
대호특수강우 (021045)	2,795	20	.72	2,745	2,795	2,725	13,352	36,912,415
에이티넘인베스트 (021080)	2,750	-10	-.36	2,770	2,830	2,730	324,307	898,301,471
KCC건설 (021320)	5,180	0	0	5,180	5,230	5,110	11,276	58,149,620
한국큐빅 (021650)	2,500	5	.2	2,495	2,500	2,460	7,003	17,387,220
메이슨캐피탈 (021880)	440	-11	-2.44	451	454	432	1,389,947	613,966,659
티케이지애강 (022220)	918	-5	-.54	930	930	915	55,409	50,926,495
태광 (023160)	21,200	-450	-2.08	21,550	21,600	21,000	243,164	5,137,913,975
유진기업 (023410)	3,710	10	.27	3,700	3,750	3,650	362,457	1,344,165,215
제이스코홀딩스 (023440)	1,950	-1	-.05	1,895	1,983	1,895	336,293	657,623,467
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	9,800	0	0	9,800	9,870	9,670	21,739	212,908,450
한국캐피탈 (023760)	774	28	3.75	746	774	732	1,214,620	925,937,446
플레이위드 (023770)	3,115	0	0	3,115	3,180	3,075	7,227	22,447,710
동일스틸럭스 (023790)	891	-1	-.11	892	903	882	30,530	27,093,890
풍국주정 (023900)	9,380	120	1.3	9,260	9,530	9,260	26,769	251,567,700
대한약품 (023910)	29,900	100	.34	29,800	30,000	29,650	11,589	345,681,150
흥구석유 (024060)	15,530	-2380	-13.29	16,830	16,960	15,460	2,314,429	37,385,648,835
KB오토시스 (024120)	3,490	-80	-2.24	3,570	3,570	3,475	29,098	101,752,755
한일단조 (024740)	2,385	-120	-4.79	2,430	2,450	2,350	2,263,354	5,425,194,824
유성티엔에스 (024800)	2,950	-20	-.67	2,995	2,995	2,865	46,077	134,277,030
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,160	-80	-.87	9,260	9,330	8,820	79,203	719,746,925
KBI메탈 (024840)	1,980	-9	-.45	2,010	2,030	1,978	439,633	875,531,213
HLB이노베이션 (024850)	1,991	28	1.43	1,960	2,010	1,917	388,374	769,443,370
케이피에프 (024880)	4,795	-20	-.42	4,815	4,815	4,700	69,599	329,991,395
경창산업 (024910)	1,695	2	.12	1,693	1,702	1,681	48,498	82,103,890
PN풍년 (024940)	4,765	0	0	4,730	4,900	4,700	79,494	379,996,755
삼천리자전거 (024950)	4,595	95	2.11	4,485	4,655	4,485	85,636	394,326,828
시노펙스 (025320)	7,000	150	2.19	6,990	7,290	6,910	1,580,287	11,168,312,335
DH오토웨어 (025440)	817	27	3.42	795	817	785	344,330	278,064,465
한국선재 (025550)	3,780	10	.27	3,800	4,035	3,745	1,293,246	5,034,135,808
한국정보통신 (025770)	11,660	950	8.87	12,720	13,610	10,920	1,886,184	23,246,929,675
신라에스지 (025870)	5,930	-60	-1	5,940	5,980	5,800	17,070	100,903,240
케이씨피드 (025880)	2,885	0	0	2,885	2,900	2,860	123,284	354,705,625
동화기업 (025900)	8,580	270	3.25	8,370	8,590	8,270	76,843	652,265,160
동신건설 (025950)	24,950	50	.2	24,700	25,400	24,500	43,835	1,097,714,325
아난티 (025980)	10,860	140	1.31	10,620	11,160	10,540	4,932,553	53,624,799,110
제이에스티나 (026040)	3,080	-205	-6.24	3,220	3,230	3,010	667,963	2,070,567,752
특수건설 (026150)	7,780	-10	-.13	7,820	7,850	7,700	85,946	668,208,335
광진실업 (026910)	3,370	45	1.35	3,320	3,380	3,310	21,691	72,550,389
서울전자통신 (027040)	234	3	1.3	231	240	228	349,526	82,237,597
코리아나 (027050)	3,220	740	29.84	2,500	3,220	2,490	26,880,366	81,081,927,719
아주IB투자 (027360)	2,710	-35	-1.28	2,745	2,745	2,665	1,055,173	2,849,991,294
상보 (027580)	1,010	1	.1	1,009	1,016	1,006	152,558	154,126,699
팜스토리 (027710)	1,295	12	.94	1,281	1,295	1,276	190,563	245,508,731
대성창투 (027830)	1,924	-16	-.82	1,949	1,949	1,900	489,585	941,834,818
휴맥스홀딩스 (028080)	2,165	15	.7	2,170	2,180	2,135	17,265	37,332,520
HLB (028300)	53,500	300	.56	52,300	54,300	51,700	813,461	43,433,697,550
광무 (029480)	2,350	35	1.51	2,375	2,395	2,300	150,859	353,355,132
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	32,550	-550	-1.66	32,600	32,650	30,750	1,104,796	35,090,528,900
원익홀딩스 (030530)	5,370	180	3.47	5,180	5,510	5,150	3,867,374	20,823,453,230
양지사 (030960)	8,560	-50	-.58	8,570	8,630	8,540	26,651	228,461,780
아이즈비전 (031310)	1,715	13	.76	1,700	1,730	1,690	54,844	93,737,777
에스에이엠티 (031330)	2,960	45	1.54	2,915	2,965	2,905	324,104	953,420,603
오스템 (031510)	1,079	5	.47	1,072	1,080	1,063	9,396	10,094,695
디에이치엑스컴퍼니 (031860)	1,179	21	1.81	1,158	1,189	1,158	71,007	83,174,893
피에스케이홀딩스 (031980)	35,600	100	.28	35,550	35,800	34,700	101,731	3,594,972,975
아즈텍WB (032080)	1,298	-33	-2.48	1,331	1,345	1,298	28,715	37,924,205
다우데이타 (032190)	17,390	70	.4	17,240	17,930	16,950	391,976	6,830,100,000
삼일 (032280)	1,530	-10	-.65	1,531	1,558	1,520	54,304	83,173,604
한국파마 (032300)	15,990	100	.63	16,040	16,190	15,850	39,426	630,812,630
케이엠더블유 (032500)	12,620	470	3.87	12,900	13,190	12,390	387,313	4,945,708,845
TJ미디어 (032540)	5,690	10	.18	5,710	5,720	5,600	13,620	76,783,760
피델릭스 (032580)	1,222	8	.66	1,208	1,223	1,204	66,320	80,650,264
유비케어 (032620)	4,130	0	0	4,120	4,140	4,050	126,883	519,771,035
소프트센 (032680)	368	-2	-.54	375	376	355	446,888	163,550,901
소프트센우 (032685)	7,570	310	4.27	7,260	7,610	7,210	995	7,281,830
삼진 (032750)	4,615	-35	-.75	4,650	4,670	4,575	13,649	62,951,799
엠젠솔루션 (032790)	1,128	-39	-3.34	1,165	1,168	1,090	194,196	216,720,694
판타지오 (032800)	597	2	.34	603	641	592	438,603	265,109,699
우리기술 (032820)	4,115	-280	-6.37	4,500	4,760	4,030	44,013,219	189,453,344,282
비트컴퓨터 (032850)	5,430	70	1.31	5,420	5,440	5,330	147,391	796,402,085
더라미 (032860)	1,198	37	3.19	1,161	1,209	1,161	95,077	113,219,031
원익 (032940)	6,300	0	0	6,240	6,560	6,190	787,266	4,997,365,275
동일기연 (032960)	10,720	40	.37	10,680	10,750	10,660	1,340	14,367,930
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	899	11	1.24	900	910	888	51,475	45,955,358
제룡전기 (033100)	42,850	-150	-.35	44,450	44,500	42,200	452,091	19,472,522,450
디지틀조선 (033130)	1,594	5	.31	1,590	1,600	1,577	93,160	147,894,553
엠케이전자 (033160)	7,910	-70	-.88	7,930	8,010	7,860	90,649	716,496,710
시그네틱스 (033170)	674	8	1.2	666	677	658	178,655	119,772,969
모아텍 (033200)	3,685	-40	-1.07	3,725	3,805	3,665	7,142	26,531,010
인성정보 (033230)	2,200	-10	-.45	2,210	2,230	2,145	708,106	1,551,234,312
코웰패션 (033290)	2,290	5	.22	2,265	2,290	2,245	53,001	119,917,756
엠투엔 (033310)	2,160	0	0	2,160	2,185	2,130	51,079	110,138,070
제이씨현시스템 (033320)	5,650	50	.89	5,600	5,690	5,520	331,553	1,863,110,280
좋은사람들 (033340)	1,397	13	.94	1,369	1,412	1,330	4,459,021	6,155,228,243
동성화인텍 (033500)	26,700	-500	-1.84	27,100	27,500	26,500	257,181	6,890,825,000
파라텍 (033540)	1,350	-5	-.37	1,355	1,358	1,336	120,197	161,787,494
블루콤 (033560)	3,335	-30	-.89	3,405	3,405	3,295	31,434	104,089,380
네패스 (033640)	10,880	80	.74	11,170	11,180	10,700	123,103	1,343,957,370
피노 (033790)	4,345	60	1.4	4,330	4,430	4,275	48,640	211,142,479
티비씨 (033830)	730	6	.83	724	732	718	65,262	47,447,888
해성산업 (034810)	7,910	20	.25	7,890	7,920	7,650	64,800	501,140,850
해성산업1우 (03481K)	7,880	-10	-.13	7,890	7,910	7,820	826	6,499,820
조아제약 (034940)	1,034	13	1.27	1,021	1,040	1,012	43,021	44,336,789
한국기업평가 (034950)	98,100	-1700	-1.7	99,000	100,000	97,900	2,454	241,675,850
그래디언트 (035080)	14,700	-70	-.47	14,710	14,780	14,600	42,849	628,666,970
프럼파스트 (035200)	3,555	-25	-.7	3,585	3,610	3,500	47,104	167,288,680
골드앤에스 (035290)	410	1	.24	412	416	401	163,702	66,614,772
기산텔레콤 (035460)	2,330	30	1.3	2,300	2,360	2,270	78,314	181,580,375
KG이니시스 (035600)	11,690	480	4.28	11,440	11,690	11,030	452,935	5,152,225,015
솔본 (035610)	4,250	-5	-.12	4,250	4,300	4,200	41,610	176,939,809
바른손이앤에이 (035620)	590	136	29.96	454	590	451	14,691,777	8,279,536,746
CJ ENM (035760)	79,700	-100	-.13	81,900	81,900	78,300	130,757	10,429,126,350
이지홀딩스 (035810)	3,900	-130	-3.23	4,060	4,060	3,840	580,827	2,279,431,858
서희건설 (035890)	1,731	-7	-.4	1,749	1,751	1,706	471,605	818,462,273
JYP Ent. (035900)	76,000	400	.53	75,700	76,100	74,700	331,861	25,085,463,300
예림당 (036000)	4,000	-80	-1.96	4,105	4,105	3,815	86,646	348,918,515
아비코전자 (036010)	5,370	60	1.13	5,330	5,380	5,220	39,043	205,958,340
케이티알파 (036030)	4,865	55	1.14	4,810	4,950	4,770	79,611	387,983,865
위지트 (036090)	749	11	1.49	740	773	732	2,531,940	1,918,730,114
서울평가정보 (036120)	2,535	-15	-.59	2,590	2,590	2,500	246,542	624,546,220
에이치엠넥스 (036170)	985	-2	-.2	1,000	1,000	977	15,710	15,427,904
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	32,200	-1400	-4.17	33,750	33,750	32,150	33,929	1,103,784,725
유니셈 (036200)	6,210	20	.32	6,200	6,260	6,120	127,397	789,999,535
오상헬스케어 (036220)	22,850	200	.88	22,650	23,200	21,850	47,732	1,069,672,875
대성미생물 (036480)	8,220	-10	-.12	8,230	8,270	8,190	5,630	46,257,870
SFA반도체 (036540)	3,220	20	.63	3,205	3,235	3,165	345,837	1,108,450,268
KZ정밀 (036560)	12,030	-60	-.5	12,090	12,100	11,970	8,742	105,186,220
감성코퍼레이션 (036620)	5,820	-250	-4.12	6,000	6,030	5,700	1,301,188	7,531,981,150
세종텔레콤 (036630)	5,180	-130	-2.45	5,260	5,260	5,030	72,040	371,017,990
HRS (036640)	5,620	-140	-2.43	5,810	5,840	5,610	211,134	1,206,060,730
삼양케이씨아이 (036670)	7,060	-50	-.7	7,110	7,150	7,010	19,276	135,830,980
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,538	22	1.45	1,511	1,547	1,507	95,918	146,565,010
나이스정보통신 (036800)	22,600	-350	-1.53	23,150	23,150	22,500	29,579	671,183,550
에프에스티 (036810)	16,960	130	.77	16,910	17,010	16,680	74,955	1,265,808,820
솔브레인홀딩스 (036830)	39,450	-600	-1.5	40,400	40,950	39,350	84,381	3,365,649,675
진성티이씨 (036890)	11,080	-370	-3.23	11,670	11,670	11,080	266,652	2,995,967,695
주성엔지니어링 (036930)	31,500	-150	-.47	31,900	32,150	31,300	520,390	16,412,392,675
파워넷 (037030)	2,745	65	2.43	2,685	2,780	2,630	346,478	940,956,975
파세코 (037070)	7,000	-200	-2.78	7,200	7,270	6,930	173,499	1,215,543,150
한국팩키지 (037230)	1,990	-3	-.15	1,993	2,010	1,948	40,765	81,136,436
인지디스플레 (037330)	1,375	-5	-.36	1,400	1,400	1,367	12,368	17,089,732
성도이엔지 (037350)	4,715	35	.75	4,700	4,745	4,620	25,747	121,200,355
EG (037370)	6,070	70	1.17	6,090	6,090	5,950	21,217	127,292,310
우리엔터프라이즈 (037400)	1,130	10	.89	1,120	1,140	1,116	39,245	44,329,756
희림 (037440)	5,350	-60	-1.11	5,420	5,450	5,300	72,454	389,659,560
삼지전자 (037460)	11,500	500	4.55	11,020	11,870	10,940	317,997	3,671,196,890
쎄니트 (037760)	1,653	31	1.91	1,622	1,653	1,613	15,568	25,576,207
엘컴텍 (037950)	928	-8	-.85	936	937	925	767,436	712,844,945
제일테크노스 (038010)	6,600	-250	-3.65	6,880	6,880	6,600	86,627	579,320,170
루멘스 (038060)	901	-7	-.77	908	908	891	53,022	47,703,782
서린바이오 (038070)	7,930	10	.13	7,870	8,000	7,760	92,037	724,300,660
에코플라스틱 (038110)	3,185	45	1.43	3,140	3,210	3,055	765,817	2,428,142,950
마크로젠 (038290)	15,650	80	.51	15,660	15,750	15,550	20,839	325,709,480
레드캡투어 (038390)	12,100	240	2.02	11,890	12,130	11,720	75,136	900,959,780
바이오스마트 (038460)	3,455	-40	-1.14	3,495	3,540	3,440	225,254	783,076,569
삼표시멘트 (038500)	3,190	20	.63	3,175	3,205	3,150	83,861	267,041,815
케이바이오 (038530)	265	-1	-.38	266	269	263	533,946	141,396,263
상상인 (038540)	2,060	-20	-.96	2,065	2,090	1,998	238,546	483,396,060
위즈코프 (038620)	637	-1	-.16	647	647	631	394,147	251,247,534
에스넷 (038680)	5,130	60	1.18	5,070	5,290	4,940	274,890	1,396,644,820
에코바이오 (038870)	4,250	-25	-.58	4,260	4,300	4,200	92,760	392,634,055
아이에이 (038880)	224	-1	-.44	225	225	221	580,048	129,120,686
파인디지털 (038950)	3,420	-5	-.15	3,425	3,425	3,410	1,500	5,132,065
현대에이치티 (039010)	8,010	90	1.14	7,980	8,030	7,800	46,986	374,047,605
이건홀딩스 (039020)	4,750	15	.32	4,735	4,825	4,625	114,859	536,490,234
이오테크닉스 (039030)	159,800	6200	4.04	154,400	160,900	152,600	176,757	27,924,364,000
오스코텍 (039200)	28,300	1050	3.85	27,300	28,700	27,300	292,564	8,288,551,725
경남스틸 (039240)	3,160	35	1.12	3,115	3,175	3,085	548,068	1,717,086,423
인포뱅크 (039290)	7,050	110	1.59	6,990	7,140	6,710	79,547	555,138,055
세중 (039310)	1,588	3	.19	1,568	1,617	1,568	28,921	45,987,605
한국경제TV (039340)	5,560	50	.91	5,510	5,610	5,480	12,697	70,522,390
케이엘넷 (039420)	3,320	-205	-5.82	3,490	3,490	3,220	1,091,600	3,612,333,809
에스티아이 (039440)	20,150	50	.25	20,250	20,450	19,930	145,112	2,907,928,685
다산네트웍스 (039560)	3,085	-65	-2.06	3,190	3,195	3,030	192,203	592,323,915
화성밸브 (039610)	10,270	-40	-.39	10,310	10,330	10,150	142,237	1,458,495,630
한국정보공학 (039740)	2,990	20	.67	2,970	3,025	2,955	27,376	81,656,437
오로라 (039830)	6,840	30	.44	6,970	6,970	6,780	12,291	83,925,530
디오 (039840)	19,100	400	2.14	18,600	19,150	18,540	69,887	1,322,298,135
나노엔텍 (039860)	3,680	50	1.38	3,640	3,705	3,610	60,624	222,509,750
폴라리스AI (039980)	2,900	-25	-.85	2,920	2,920	2,730	1,050,660	3,016,993,572
누리플렉스 (040160)	3,725	165	4.63	3,560	3,745	3,410	107,096	377,667,880
YTN (040300)	3,035	-15	-.49	3,045	3,055	3,025	35,801	108,740,925
크레오에스지 (040350)	589	1	.17	590	605	574	361,098	212,541,246
정상제이엘에스 (040420)	6,160	20	.33	6,120	6,160	6,120	15,162	93,051,590
SG&G (040610)	1,865	8	.43	1,857	1,876	1,843	83,706	155,484,340
아이씨디 (040910)	4,425	0	0	4,425	4,490	4,350	25,914	113,960,910
폴라리스오피스 (041020)	6,170	0	0	6,130	6,190	6,000	719,382	4,380,789,400
우리기술투자 (041190)	8,570	-90	-1.04	8,600	8,800	8,360	2,145,082	18,280,025,805
현대에버다임 (041440)	8,390	110	1.33	8,400	8,430	8,250	114,820	957,364,970
한국전자인증 (041460)	4,900	-5	-.1	4,910	4,955	4,570	2,452,164	11,704,161,802
에스엠 (041510)	138,200	3200	2.37	135,600	138,200	133,200	136,711	18,694,069,250
이엘씨 (041520)	8,500	0	0	8,550	8,550	8,350	13,529	113,738,270
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	24,250	-300	-1.22	24,600	24,650	24,050	47,762	1,162,560,400
폴라리스AI파마 (041910)	8,150	10	.12	8,090	8,220	7,900	103,121	834,408,755
메디아나 (041920)	6,060	-70	-1.14	6,100	6,270	6,010	112,114	681,280,265
동아화성 (041930)	6,190	210	3.51	6,010	6,560	5,980	265,825	1,679,144,865
코미팜 (041960)	5,230	170	3.36	5,110	5,230	5,000	152,398	782,050,035
카페24 (042000)	52,400	-500	-.95	52,000	53,300	50,500	458,646	23,795,101,100
케이피엠테크 (042040)	274	0	0	277	277	268	202,756	55,058,964
에스씨디 (042110)	1,434	14	.99	1,421	1,441	1,416	64,341	91,741,512
비츠로테크 (042370)	9,090	-200	-2.15	9,800	9,980	9,020	1,319,140	12,359,000,880
네오위즈홀딩스 (042420)	29,150	-1300	-4.27	30,450	30,450	28,700	69,088	2,009,581,350
링네트 (042500)	4,665	45	.97	4,625	4,720	4,555	141,263	655,566,810
라온시큐어 (042510)	12,710	250	2.01	12,500	12,730	12,150	332,974	4,140,140,445
한스바이오메드 (042520)	9,020	40	.45	9,050	9,230	8,700	30,751	275,796,405
새로닉스 (042600)	7,020	220	3.24	6,930	7,080	6,720	50,038	346,645,065
상지건설 (042940)	13,810	-830	-5.67	14,710	14,940	13,810	833,839	11,867,109,735
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	4,215	30	.72	4,180	4,265	4,015	77,449	319,897,685
바텍 (043150)	21,900	-200	-.9	22,400	22,400	21,900	7,959	175,540,275
파루 (043200)	1,507	-86	-5.4	1,616	1,653	1,497	2,692,032	4,196,357,212
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,179	2	.17	1,177	1,190	1,172	302,037	356,024,888
에쎈테크 (043340)	516	4	.78	507	517	504	93,444	47,627,705
디지아이 (043360)	2,370	25	1.07	2,330	2,440	2,315	39,263	93,294,415
피에이치에이 (043370)	10,970	-130	-1.17	11,100	11,170	10,900	31,330	346,434,040
웰킵스하이텍 (043590)	637	4	.63	633	640	633	21,579	13,742,979
KT지니뮤직 (043610)	2,245	55	2.51	2,195	2,255	2,175	120,051	266,582,120
국순당 (043650)	4,670	30	.65	4,640	4,695	4,615	33,733	157,465,266
서울리거 (043710)	957	30	3.24	950	958	876	313,451	290,790,284
자연과환경 (043910)	788	8	1.03	784	805	778	1,880,717	1,488,233,692
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	631	-7	-1.1	638	645	622	210,889	133,760,531
위닉스 (044340)	7,100	-80	-1.11	7,180	7,240	6,960	93,093	655,047,315
빌리언스 (044480)	336	5	1.51	331	347	331	272,896	92,184,497
태웅 (044490)	31,700	-700	-2.16	32,500	32,900	29,550	647,722	20,331,757,075
에이치케이 (044780)	1,336	24	1.83	1,344	1,344	1,312	43,327	57,594,162
이글벳 (044960)	4,455	15	.34	4,450	4,455	4,390	52,279	231,228,100
에이치엔에스하이텍 (044990)	15,100	10	.07	15,100	15,120	14,680	33,534	497,701,395
오공 (045060)	2,595	0	0	2,595	2,605	2,585	17,612	45,661,980
한양이엔지 (045100)	17,850	-240	-1.33	18,090	18,090	17,750	37,581	671,295,895
성우테크론 (045300)	3,185	-10	-.31	3,200	3,200	3,140	23,346	74,011,066
토탈소프트 (045340)	6,330	-100	-1.56	6,430	6,580	6,210	72,641	460,787,090
대아티아이 (045390)	5,510	-30	-.54	5,620	5,630	5,410	1,296,153	7,161,353,660
정원엔시스 (045510)	1,002	-5	-.5	1,010	1,042	997	87,295	88,266,325
크린앤사이언스 (045520)	4,375	-20	-.46	4,395	4,395	4,345	12,501	54,518,010
에이텍 (045660)	15,640	-120	-.76	15,850	15,890	15,480	75,811	1,190,319,005
코아시아 (045970)	3,730	10	.27	3,730	3,795	3,645	42,448	156,707,185
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,375	440	11.18	4,245	4,650	4,100	34,762,520	152,955,908,431
HLB파나진 (046210)	2,150	-30	-1.38	2,180	2,215	2,150	38,780	84,840,620
백금T&A (046310)	2,940	-5	-.17	2,940	2,990	2,870	46,191	134,253,605
삼화네트웍스 (046390)	1,264	4	.32	1,279	1,293	1,251	159,200	202,389,430
KG모빌리언스 (046440)	5,780	80	1.4	5,780	5,990	5,670	1,048,977	6,057,151,535
서울반도체 (046890)	6,650	-20	-.3	6,670	6,760	6,640	151,817	1,015,665,700
우원개발 (046940)	3,020	10	.33	3,050	3,050	2,950	120,395	362,655,709
우리로 (046970)	1,337	-11	-.82	1,350	1,350	1,320	564,222	751,228,581
한빛소프트 (047080)	1,450	10	.69	1,450	1,462	1,440	60,784	88,207,970
파워로직스 (047310)	4,730	20	.42	4,710	4,780	4,660	89,949	424,001,580
이스트소프트 (047560)	24,100	-450	-1.83	24,200	24,600	23,400	472,189	11,290,368,600
코데즈컴바인 (047770)	1,860	-32	-1.69	1,880	1,888	1,858	129,690	242,252,230
초록뱀미디어 (047820)	5,290	230	4.55	5,000	5,410	5,000	292,748	1,542,113,900
HLB제약 (047920)	19,030	-120	-.63	18,860	19,380	18,710	202,737	3,863,048,085
현대바이오 (048410)	9,010	-50	-.55	8,650	9,165	8,650	419,894	3,757,452,755
유라테크 (048430)	8,890	-30	-.34	8,920	9,050	8,810	94,667	845,966,730
대동스틸 (048470)	4,100	15	.37	4,095	4,120	4,000	26,616	108,684,591
인트론바이오 (048530)	3,915	-35	-.89	3,920	3,990	3,885	131,454	515,570,060
SM C&C (048550)	1,503	30	2.04	1,473	1,513	1,451	525,455	783,028,248
TPC (048770)	1,920	-17	-.88	1,937	1,937	1,910	10,065	19,399,518
엔피케이 (048830)	1,105	3	.27	1,102	1,108	1,097	20,368	22,472,944
시너지이노베이션 (048870)	2,850	-5	-.18	2,845	2,875	2,825	156,679	446,479,128
대원미디어 (048910)	11,920	-240	-1.97	12,160	12,170	11,750	234,030	2,792,002,495
인탑스 (049070)	16,940	-10	-.06	16,900	17,230	16,790	60,793	1,038,108,370
기가레인 (049080)	531	5	.95	530	535	521	142,804	75,615,689
파인디앤씨 (049120)	973	37	3.95	938	973	927	29,892	28,471,812
셀루메드 (049180)	927	4	.43	923	943	911	154,190	143,174,372
코메론 (049430)	10,450	-60	-.57	10,420	10,550	10,390	28,086	293,785,630
SGA (049470)	420	-17	-3.89	431	431	415	160,465	67,821,752
오픈베이스 (049480)	2,935	400	15.78	2,550	2,950	2,495	8,701,675	24,324,182,814
유아이엘 (049520)	3,895	-5	-.13	3,905	3,920	3,845	144,436	560,248,865
잉크테크 (049550)	3,465	35	1.02	3,430	3,475	3,385	3,526	12,069,890
재영솔루텍 (049630)	882	5	.57	876	886	865	355,236	310,743,774
고려신용정보 (049720)	10,500	0	0	10,660	10,770	10,400	167,466	1,768,221,240
승일 (049830)	9,200	210	2.34	9,000	9,490	9,000	3,844	35,090,070
미래컴퍼니 (049950)	16,180	310	1.95	15,880	16,200	15,770	38,919	623,439,085
쎌바이오텍 (049960)	13,240	30	.23	13,210	13,290	13,060	11,996	157,864,030
비케이홀딩스 (050090)	808	-18	-2.18	818	830	798	26,585	21,699,840
캠시스 (050110)	828	40	5.08	789	828	776	599,927	484,307,309
ES큐브 (050120)	2,895	-40	-1.36	2,885	3,005	2,805	14,878	42,842,650
에스폴리텍 (050760)	1,618	-11	-.68	1,630	1,665	1,611	28,789	46,983,402
아세아텍 (050860)	2,305	0	0	2,320	2,330	2,285	130,563	300,897,366
쏠리드 (050890)	7,270	30	.41	7,310	7,330	7,150	673,061	4,881,331,660
수산아이앤티 (050960)	11,320	30	.27	11,310	11,480	11,210	28,231	320,552,040
지어소프트 (051160)	11,930	650	5.76	11,300	12,300	11,220	333,072	3,952,560,055
토비스 (051360)	14,830	100	.68	14,850	14,870	14,600	91,345	1,350,040,515
인터플렉스 (051370)	8,460	70	.83	8,390	8,480	8,310	52,138	438,812,905
피씨디렉트 (051380)	2,390	-35	-1.44	2,450	2,450	2,390	32,704	78,652,410
YW (051390)	3,855	25	.65	3,850	3,870	3,815	2,686	10,327,800
나라엠앤디 (051490)	3,915	35	.9	3,880	3,955	3,835	37,141	144,973,472
CJ프레시웨이 (051500)	28,700	500	1.77	28,300	28,850	28,050	24,452	699,098,025
큐로홀딩스 (051780)	792	-35	-4.23	834	838	779	115,243	92,464,551
중앙첨단소재 (051980)	2,275	-75	-3.19	2,385	2,415	2,270	2,023,977	4,682,955,237
에스티큐브 (052020)	7,000	190	2.79	6,810	7,020	6,740	138,053	950,056,325
iMBC (052220)	3,770	-5	-.13	3,765	3,840	3,750	135,892	515,170,142
현대바이오랜드 (052260)	5,200	120	2.36	5,080	5,230	5,040	123,168	638,803,880
오션인더블유 (052300)	3,790	420	12.46	3,375	3,890	3,375	793,685	2,955,021,788
코텍 (052330)	9,210	80	.88	9,240	9,360	9,140	27,481	253,983,180
코나아이 (052400)	63,900	-17100	-21.11	71,300	76,200	63,600	2,631,012	181,264,269,700
오성첨단소재 (052420)	1,536	6	.39	1,526	1,539	1,510	557,491	852,284,076
아이크래프트 (052460)	2,545	20	.79	2,545	2,570	2,495	166,552	421,612,525
한네트 (052600)	4,915	-125	-2.48	5,100	5,110	4,850	240,119	1,183,863,917
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,520	-100	-.94	10,400	10,640	10,170	212,403	2,212,519,520
아이톡시 (052770)	962	16	1.69	973	973	937	151,839	145,130,278
액토즈소프트 (052790)	6,840	-40	-.58	6,810	6,900	6,760	9,093	61,997,430
아이앤씨 (052860)	1,876	0	0	1,876	1,881	1,850	33,015	61,616,727
KX하이텍 (052900)	1,006	0	0	1,002	1,009	992	143,945	144,156,929
바이넥스 (053030)	17,030	1010	6.3	16,430	17,420	16,400	1,090,663	18,585,622,080
지에스이 (053050)	3,055	-300	-8.94	3,215	3,240	3,055	1,871,441	5,860,318,967
세동 (053060)	1,317	51	4.03	1,266	1,331	1,266	80,291	105,078,209
케이엔솔 (053080)	12,800	240	1.91	12,620	12,840	12,400	66,893	849,015,865
프리엠스 (053160)	8,890	30	.34	8,860	8,930	8,760	20,177	178,726,220
금강철강 (053260)	4,105	10	.24	4,110	4,150	4,055	3,395	13,939,825
구영테크 (053270)	2,260	10	.44	2,250	2,300	2,235	56,865	127,725,124
예스24 (053280)	4,375	145	3.43	4,400	4,400	4,290	141,408	614,630,620
NE능률 (053290)	2,770	80	2.97	2,690	2,785	2,660	136,187	373,560,000
한국정보인증 (053300)	9,250	230	2.55	8,900	9,320	8,400	6,689,072	59,579,690,005
이니텍 (053350)	10,790	210	1.98	10,660	11,090	10,450	113,792	1,229,605,580
세코닉스 (053450)	6,110	-20	-.33	6,130	6,150	6,000	125,152	760,544,335
웹케시 (053580)	18,000	-3400	-15.89	19,130	19,900	18,000	1,780,191	33,431,506,525
프로텍 (053610)	24,800	300	1.22	24,200	25,200	24,200	29,236	727,281,925
태양 (053620)	6,900	60	.88	6,860	6,940	6,830	2,224	15,292,740
삼보모터스 (053700)	4,375	40	.92	4,335	4,405	4,285	83,966	366,582,197
안랩 (053800)	68,800	100	.15	69,200	69,700	67,700	155,231	10,650,866,750
경남제약 (053950)	650	-1	-.15	651	651	641	160,825	104,131,036
오상자이엘 (053980)	3,810	10	.26	3,800	3,860	3,760	38,412	145,944,105
한국컴퓨터 (054040)	5,060	0	0	5,090	5,090	4,980	42,067	210,946,905
농우바이오 (054050)	8,280	120	1.47	8,160	8,330	8,140	34,188	282,676,395
삼진엘앤디 (054090)	787	1	.13	786	792	775	26,462	20,755,269
메디콕스 (054180)	178	-9	-4.81	185	187	176	4,243,992	766,474,542
이랜텍 (054210)	5,890	10	.17	5,770	5,910	5,730	64,162	373,787,940
비츠로시스 (054220)	357	-1	-.28	358	362	354	278,349	99,491,845
팬스타엔터프라이즈 (054300)	637	6	.95	631	637	617	684,915	430,416,972
케이피티유 (054410)	3,725	25	.68	3,700	3,800	3,675	14,676	54,259,281
텔레칩스 (054450)	14,290	-40	-.28	14,340	14,500	14,100	32,524	464,492,315
삼영엠텍 (054540)	5,320	0	0	5,350	5,410	5,180	193,400	1,029,691,160
APS (054620)	5,460	140	2.63	5,370	5,570	5,280	27,382	149,468,385
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,690	-120	-1.54	7,770	7,820	7,670	107,393	829,749,565
키이스트 (054780)	4,620	-110	-2.33	4,690	4,745	4,500	706,924	3,249,799,263
아이디스홀딩스 (054800)	10,560	-130	-1.22	10,690	10,800	10,550	31,298	333,541,615
한컴위드 (054920)	3,810	-125	-3.18	3,970	4,025	3,775	815,209	3,141,866,024
유신 (054930)	24,650	-200	-.8	25,050	25,150	24,650	18,178	451,032,575
엑사이엔씨 (054940)	753	7	.94	743	759	743	120,269	90,276,845
제이브이엠 (054950)	25,300	350	1.4	24,600	25,300	24,600	54,599	1,365,284,950
유진로봇 (056080)	10,100	190	1.92	9,880	10,340	9,850	741,637	7,529,714,135
시지메드텍 (056090)	926	3	.33	924	930	917	114,216	105,432,377
에스에프에이 (056190)	22,800	300	1.33	22,550	22,800	22,000	169,150	3,821,582,950
코위버 (056360)	5,760	10	.17	5,790	5,790	5,700	34,210	196,355,910
신화인터텍 (056700)	1,987	14	.71	1,971	2,025	1,954	32,571	64,748,044
CNT85 (056730)	825	5	.61	814	852	812	24,964	20,529,540
YBM넷 (057030)	3,690	55	1.51	3,630	3,705	3,600	143,094	526,028,270
옴니시스템 (057540)	966	-4	-.41	971	971	957	320,867	308,929,313
티사이언티픽 (057680)	1,495	243	19.41	1,252	1,599	1,180	14,024,285	20,848,929,164
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,365	-20	-.84	2,370	2,460	2,330	152,272	360,038,555
KNN (058400)	777	0	0	779	780	772	105,201	81,542,420
한주에이알티 (058450)	1,250	-55	-4.21	1,305	1,319	1,246	116,928	147,827,125
리노공업 (058470)	51,600	1000	1.98	50,400	52,100	49,800	711,366	36,526,443,875
에스피지 (058610)	26,400	350	1.34	26,000	26,950	25,850	286,770	7,606,013,625
엠게임 (058630)	5,890	40	.68	5,860	5,920	5,800	220,858	1,291,024,225
CMG제약 (058820)	2,060	-40	-1.9	2,110	2,120	2,060	1,677,164	3,492,223,975
엠로 (058970)	53,400	-600	-1.11	54,000	54,000	52,100	99,843	5,286,566,750
미코 (059090)	14,670	-60	-.41	14,900	15,820	14,500	1,016,996	15,510,196,955
아이컴포넌트 (059100)	4,985	-15	-.3	5,000	5,050	4,855	56,269	278,500,705
아진엑스텍 (059120)	7,000	240	3.55	6,780	7,060	6,760	75,453	523,359,895
메타바이오메드 (059210)	5,930	150	2.6	5,750	6,020	5,750	1,058,598	6,254,320,550
해성에어로보틱스 (059270)	5,770	60	1.05	5,710	5,930	5,630	173,392	1,007,427,550
인선이엔티 (060150)	6,030	-20	-.33	6,100	6,190	5,990	230,862	1,395,646,675
소니드 (060230)	436	0	0	436	447	433	750,477	328,769,888
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	11,840	140	1.2	11,280	12,020	10,970	1,823,494	20,823,366,150
뉴보텍 (060260)	1,956	94	5.05	1,866	2,095	1,866	1,910,080	3,798,153,473
큐렉소 (060280)	9,370	50	.54	9,250	9,660	9,220	209,001	1,990,565,170
3S (060310)	2,515	25	1	2,475	2,540	2,450	697,729	1,749,534,581
LS마린솔루션 (060370)	30,800	300	.98	31,800	34,950	30,050	2,033,021	65,146,240,975
동양에스텍 (060380)	1,442	4	.28	1,438	1,442	1,423	17,877	25,605,946
국일신동 (060480)	1,860	17	.92	1,843	1,880	1,830	32,339	60,217,091
에스에이티 (060540)	1,361	1	.07	1,360	1,387	1,360	47,076	64,361,792
홈센타홀딩스 (060560)	803	1	.12	805	805	781	187,524	148,380,066
드림어스컴퍼니 (060570)	1,737	7	.4	1,730	1,764	1,719	112,849	197,156,906
씨티씨바이오 (060590)	6,500	-120	-1.81	6,560	6,640	6,480	39,099	255,114,140
KH바텍 (060720)	10,710	80	.75	10,800	10,900	10,580	100,953	1,085,681,835
영림원소프트랩 (060850)	6,190	170	2.82	6,030	6,320	5,870	95,404	585,851,250
DGP (060900)	1,157	11	.96	1,146	1,162	1,130	35,285	40,572,763
알에프텍 (061040)	3,085	95	3.18	3,020	3,085	2,970	78,667	239,327,729
화일약품 (061250)	1,234	19	1.56	1,211	1,241	1,203	423,919	520,407,560
LB세미콘 (061970)	3,720	30	.81	3,710	3,765	3,685	68,001	252,905,324
한국첨단소재 (062970)	4,085	35	.86	4,050	4,090	3,955	445,680	1,798,780,360
컴투스홀딩스 (063080)	30,300	-1450	-4.57	31,750	31,750	29,800	95,868	2,898,346,600
서울옥션 (063170)	9,180	-420	-4.38	9,470	9,480	9,110	259,828	2,394,902,345
SM Life Design (063440)	1,611	26	1.64	1,587	1,617	1,581	296,230	474,702,902
NICE인프라 (063570)	4,925	-75	-1.5	5,040	5,050	4,920	94,688	468,091,465
이엘피 (063760)	2,200	50	2.33	2,150	2,300	2,110	15,818	34,318,655
인크레더블버즈 (064090)	1,980	-4	-.2	2,010	2,015	1,967	66,486	131,989,339
홈캐스트 (064240)	2,585	-35	-1.34	2,620	2,635	2,555	79,429	206,475,485
다날 (064260)	6,140	70	1.15	6,080	6,350	5,850	6,372,870	39,082,090,805
인텍플러스 (064290)	9,260	30	.33	9,210	9,450	8,890	27,051	249,279,860
브리지텍 (064480)	5,620	10	.18	5,650	5,690	5,500	84,500	471,273,420
테크엘 (064520)	2,080	0	0	2,080	2,080	2,035	6,191	12,716,814
바이오니아 (064550)	15,110	-40	-.26	15,100	15,270	14,990	97,451	1,474,529,360
티씨케이 (064760)	101,800	1600	1.6	99,900	102,800	98,600	48,853	4,967,757,150
포니링크 (064800)	1,238	-32	-2.52	1,271	1,279	1,225	379,296	470,870,324
케이프 (064820)	6,810	-80	-1.16	6,840	6,890	6,550	142,597	961,112,730
에프앤가이드 (064850)	8,020	210	2.69	7,810	8,170	7,700	100,345	806,961,355
지엔코 (065060)	1,472	-66	-4.29	1,521	1,521	1,451	140,826	209,537,967
탑엔지니어링 (065130)	3,850	60	1.58	3,825	3,870	3,760	41,934	160,036,051
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	897	7	.79	898	902	880	53,531	47,629,601
신성델타테크 (065350)	74,000	800	1.09	73,700	75,400	71,700	215,458	15,839,301,150
위세아이텍 (065370)	9,110	-30	-.33	9,150	9,240	8,740	116,153	1,042,545,310
에스아이리소스 (065420)	280	0	0	279	282	274	312,903	86,562,031
이루온 (065440)	2,060	-25	-1.2	2,180	2,295	1,997	8,118,436	17,409,795,739
빅텍 (065450)	4,445	-245	-5.22	4,560	4,565	4,445	682,188	3,060,742,203
오리엔트정공 (065500)	4,460	-130	-2.83	4,540	4,570	4,425	1,065,582	4,785,933,627
휴비츠 (065510)	7,880	40	.51	7,810	7,900	7,780	22,725	178,299,120
와이어블 (065530)	1,325	21	1.61	1,300	1,325	1,300	34,270	44,727,402
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	229	0	0	0	0	0	0	0
안트로젠 (065660)	20,350	-50	-.25	20,400	20,750	19,990	12,323	250,651,230
우주일렉트로 (065680)	37,400	150	.4	37,250	37,500	36,500	16,824	619,740,300
파커스 (065690)	1,054	-9	-.85	1,068	1,072	1,053	26,545	28,120,476
서호전기 (065710)	42,200	-300	-.71	42,500	43,300	41,750	23,741	1,006,197,800
CS (065770)	1,066	11	1.04	1,060	1,078	1,045	135,714	143,735,657
웰크론 (065950)	2,150	15	.7	2,140	2,165	2,120	123,930	265,577,115
하츠 (066130)	5,110	50	.99	5,060	5,120	5,040	39,194	199,234,560
큐에스아이 (066310)	8,310	-130	-1.54	8,450	8,530	8,230	100,710	837,565,065
체리부로 (066360)	802	1	.12	801	811	796	136,015	108,698,975
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,233	6	.49	1,228	1,238	1,189	102,999	125,087,968
우수AMS (066590)	3,315	150	4.74	3,165	3,320	3,135	335,884	1,092,554,123
국보디자인 (066620)	18,850	-370	-1.93	19,220	19,240	18,830	17,760	337,238,490
디티씨 (066670)	3,190	-40	-1.24	3,220	3,235	3,180	15,972	51,083,210
테라젠이텍스 (066700)	3,040	20	.66	3,020	3,045	3,010	63,251	191,410,235
씨씨에스 (066790)	1,493	12	.81	1,482	1,502	1,450	1,275,953	1,902,187,554
디에이피 (066900)	2,345	-15	-.64	2,400	2,525	2,330	7,240	17,652,835
손오공 (066910)	1,003	-27	-2.62	1,090	1,090	995	588,541	601,241,577
한성크린텍 (066980)	1,462	27	1.88	1,425	1,476	1,412	141,697	206,019,510
조이시티 (067000)	1,893	23	1.23	1,872	1,895	1,820	176,128	329,182,430
이씨에스 (067010)	2,900	0	0	2,900	2,900	2,865	13,741	39,580,385
대화제약 (067080)	15,010	-280	-1.83	15,250	15,270	14,960	118,727	1,790,198,475
SOOP (067160)	93,200	-1100	-1.17	94,000	94,000	91,500	103,276	9,580,456,950
오텍 (067170)	2,455	10	.41	2,470	2,475	2,435	71,776	176,164,055
멀티캠퍼스 (067280)	34,950	500	1.45	34,600	35,000	34,150	8,075	279,451,725
JW신약 (067290)	1,706	16	.95	1,690	1,722	1,673	125,780	214,339,815
하나마이크론 (067310)	11,860	-40	-.34	12,000	12,100	11,820	515,358	6,125,738,660
선바이오 (067370)	7,490	140	1.9	7,350	7,650	7,350	14,484	108,450,150
아스트 (067390)	575	11	1.95	561	578	557	813,297	463,245,754
엔브이에이치코리아 (067570)	2,325	-5	-.21	2,330	2,335	2,300	52,237	120,942,477
HLB생명과학 (067630)	5,750	0	0	5,750	5,820	5,620	359,278	2,059,510,680
로지시스 (067730)	3,805	-25	-.65	3,880	3,890	3,715	77,055	293,478,641
세진티에스 (067770)	2,430	-5	-.21	2,435	2,465	2,415	9,169	22,351,970
와이엔텍 (067900)	7,200	0	0	7,160	7,260	7,140	41,659	299,443,115
이글루 (067920)	5,630	20	.36	5,630	5,650	5,560	34,217	191,551,400
도이치모터스 (067990)	4,610	15	.33	4,595	4,625	4,565	51,929	238,475,307
팬엔터테인먼트 (068050)	2,620	140	5.65	2,460	2,680	2,400	1,834,745	4,740,710,616
케이웨더 (068100)	3,670	-10	-.27	3,675	3,795	3,660	69,135	256,142,902
다원시스 (068240)	9,040	-110	-1.2	9,430	9,430	9,010	136,474	1,247,774,995
일신바이오 (068330)	1,870	-7	-.37	1,869	1,987	1,821	7,031,125	13,501,391,966
셀트리온제약 (068760)	50,600	1000	2.02	49,700	51,500	49,700	107,219	5,441,247,750
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,560	60	.8	7,500	7,560	7,500	54,766	412,847,390
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,840	60	.41	14,790	14,930	14,560	43,655	645,194,105
누리플랜 (069140)	1,560	96	6.56	1,464	1,599	1,441	187,191	288,520,335
유아이디 (069330)	1,237	-4	-.32	1,241	1,244	1,231	57,782	71,359,490
엔텔스 (069410)	5,080	-20	-.39	5,100	5,120	5,050	11,513	58,494,940
에스텍 (069510)	19,050	0	0	19,050	19,230	18,520	71,090	1,341,517,420
빛과전자 (069540)	1,205	55	4.78	1,158	1,230	1,120	1,217,395	1,439,438,476
엑시온그룹 (069920)	1,779	-125	-6.57	1,904	1,904	1,779	170,898	312,421,277
엑스큐어 (070300)	2,300	0	0	2,340	2,340	2,235	49,047	113,221,920
한솔인티큐브 (070590)	1,714	91	5.61	1,623	1,730	1,623	139,255	233,582,623
인피니트헬스케어 (071200)	7,010	-50	-.71	7,120	7,140	6,930	90,870	639,948,075
로체시스템즈 (071280)	12,930	-190	-1.45	13,360	13,360	12,850	36,994	478,775,585
에이테크솔루션 (071670)	6,220	70	1.14	6,110	6,290	6,110	16,259	100,525,265
캐스텍코리아 (071850)	1,663	-2	-.12	1,665	1,666	1,647	7,385	12,268,276
중앙백신 (072020)	9,930	20	.2	9,960	9,960	9,890	12,336	122,171,665
우리산업홀딩스 (072470)	3,665	85	2.37	3,600	4,250	3,455	9,770,317	38,883,403,903
율호 (072770)	648	86	15.3	562	673	555	4,897,595	3,089,378,696
메가스터디 (072870)	11,040	40	.36	11,000	11,060	10,960	15,716	173,195,130
빛샘전자 (072950)	5,020	60	1.21	4,960	5,060	4,905	33,474	166,846,800
에이치시티 (072990)	8,990	50	.56	8,940	9,090	8,850	17,619	157,811,160
케이에스피 (073010)	4,750	-30	-.63	4,855	4,940	4,650	186,889	885,922,246
엘엠에스 (073110)	6,450	20	.31	6,440	6,600	6,400	8,144	52,574,750
듀오백 (073190)	2,185	0	0	2,245	2,245	2,150	41,800	91,158,755
이노와이어리스 (073490)	22,150	-100	-.45	22,400	22,650	22,000	48,442	1,078,962,650
에프알텍 (073540)	1,975	62	3.24	1,913	2,030	1,902	32,707	63,856,545
우리손에프앤지 (073560)	1,507	27	1.82	1,481	1,507	1,470	187,278	279,653,439
리튬포어스 (073570)	733	17	2.37	700	744	700	217,403	158,582,090
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	954	-11	-1.14	965	966	954	55,176	52,835,436
원익QnC (074600)	18,130	340	1.91	17,890	18,170	17,680	122,438	2,200,864,600
플랜티넷 (075130)	3,035	-25	-.82	3,060	3,085	2,985	201,128	609,151,858
동국알앤에스 (075970)	2,420	0	0	2,430	2,430	2,400	44,424	107,322,140
웰크론한텍 (076080)	1,635	-12	-.73	1,638	1,646	1,555	100,333	162,464,295
해성옵틱스 (076610)	594	-26	-4.19	623	632	588	528,907	318,192,935
덕산하이메탈 (077360)	4,275	65	1.54	4,220	4,290	4,195	69,653	295,854,167
LS증권 (078020)	4,865	-25	-.51	4,870	4,930	4,800	110,727	538,059,845
유비쿼스홀딩스 (078070)	9,970	20	.2	9,980	9,980	9,870	4,379	43,408,530
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,370	260	1.84	14,180	14,750	14,110	145,951	2,111,179,270
HB테크놀러지 (078150)	1,972	12	.61	1,955	2,005	1,944	818,825	1,620,749,307
메디포스트 (078160)	11,990	180	1.52	11,870	12,050	11,510	169,721	2,008,430,790
컴투스 (078340)	42,350	300	.71	42,400	42,450	41,550	75,585	3,190,656,825
한양디지텍 (078350)	9,560	-10	-.1	9,650	9,720	9,520	44,819	430,710,790
휴림에이텍 (078590)	540	1	.19	540	545	535	112,546	60,731,549
대주전자재료 (078600)	69,000	1900	2.83	67,200	70,200	66,900	159,541	10,991,440,750
엔에스이엔엠 (078860)	1,386	1	.07	1,385	1,400	1,351	170,778	234,641,672
가온그룹 (078890)	3,390	55	1.65	3,340	3,395	3,295	37,094	124,165,283
와토스코리아 (079000)	5,170	-10	-.19	5,190	5,190	5,140	15,529	80,034,530
한창산업 (079170)	7,970	-370	-4.44	8,090	8,090	7,710	66,672	526,271,250
케스피온 (079190)	507	-9	-1.74	516	528	504	66,321	33,759,925
제우스 (079370)	12,950	50	.39	12,950	12,990	12,820	152,764	1,970,060,485
서산 (079650)	1,561	0	0	1,546	1,570	1,546	11,992	18,687,992
디이엔티 (079810)	6,040	80	1.34	5,960	6,110	5,860	118,719	717,162,755
가비아 (079940)	24,350	50	.21	24,300	24,400	23,800	34,913	842,558,950
인베니아 (079950)	675	-1	-.15	675	724	650	1,249,290	854,344,518
동양이엔피 (079960)	24,250	-200	-.82	24,450	24,600	23,650	23,951	576,781,950
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,740	40	.7	5,700	5,760	5,670	6,044	34,603,930
모두투어 (080160)	12,550	230	1.87	12,320	12,850	12,130	586,469	7,369,018,030
제주반도체 (080220)	13,690	90	.66	13,610	13,850	13,500	411,415	5,615,685,920
모다이노칩 (080420)	2,340	15	.65	2,355	2,355	2,300	6,619	15,391,695
성창오토텍 (080470)	4,240	15	.36	4,225	4,330	4,200	4,198	17,797,950
오디텍 (080520)	3,265	-5	-.15	3,265	3,300	3,235	24,899	81,181,770
코디 (080530)	1,566	62	4.12	1,504	1,627	1,490	325,737	510,515,441
오킨스전자 (080580)	7,020	20	.29	7,000	7,100	6,840	342,021	2,389,605,605
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,285	-15	-.45	3,315	3,330	3,260	278,970	917,159,337
쎄크 (081180)	11,440	-160	-1.38	11,700	11,810	11,340	262,793	3,018,141,830
성우전자 (081580)	3,175	-25	-.78	3,200	3,200	3,140	27,514	86,891,065
옵트론텍 (082210)	1,697	62	3.79	1,621	1,698	1,621	62,945	105,300,051
젬백스 (082270)	68,300	-1100	-1.59	69,600	71,600	65,000	557,841	37,971,757,000
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,260	-350	-5.3	6,400	6,500	6,250	198,647	1,255,625,265
우리바이오 (082850)	2,400	30	1.27	2,395	2,420	2,365	179,242	429,901,547
비츠로셀 (082920)	29,750	0	0	29,800	29,850	29,100	75,703	2,231,460,400
엘오티베큠 (083310)	9,550	140	1.49	9,340	9,570	9,330	62,976	597,962,695
GST (083450)	19,290	380	2.01	18,970	19,360	18,710	148,544	2,846,060,800
이엠앤아이 (083470)	902	3	.33	930	930	882	38,928	35,097,136
에프엔에스테크 (083500)	9,830	710	7.79	9,120	9,840	9,070	165,880	1,596,314,020
케이엠 (083550)	3,100	0	0	3,100	3,125	3,090	17,174	53,249,800
인콘 (083640)	328	0	0	328	341	316	471,491	156,215,705
비에이치아이 (083650)	43,600	-2200	-4.8	45,350	45,350	42,675	796,345	35,058,804,000
CSA 코스믹 (083660)	1,840	-56	-2.95	1,901	1,904	1,765	920,181	1,682,277,700
CG인바이츠 (083790)	1,925	102	5.6	1,824	1,946	1,732	903,502	1,669,549,913
아바코 (083930)	12,990	-10	-.08	13,000	13,070	12,900	64,437	835,207,440
휴온스글로벌 (084110)	49,150	2150	4.57	47,250	50,400	46,800	81,409	3,965,124,500
수성웹툰 (084180)	5,200	100	1.96	5,120	5,220	5,080	146,751	753,253,925
유진테크 (084370)	38,600	1200	3.21	37,750	38,650	37,550	209,634	8,034,584,350
유비온 (084440)	1,235	-1	-.08	1,236	1,304	1,190	98,568	122,769,672
랩지노믹스 (084650)	2,645	-75	-2.76	2,690	2,725	2,625	1,961,150	5,212,584,422
팅크웨어 (084730)	9,190	50	.55	9,150	9,260	9,010	19,759	180,687,000
아이티엠반도체 (084850)	12,450	360	2.98	12,250	12,450	12,020	21,450	262,277,540
헬릭스미스 (084990)	2,895	40	1.4	2,865	2,940	2,825	58,774	169,908,384
차바이오텍 (085660)	10,120	-60	-.59	10,300	10,430	10,090	522,988	5,328,533,805
뉴프렉스 (085670)	4,550	0	0	4,550	4,580	4,475	51,525	233,763,185
알티캐스트 (085810)	597	4	.67	594	605	589	148,802	88,506,825
네오티스 (085910)	3,270	20	.62	3,275	3,275	3,250	21,861	71,253,330
바이오톡스텍 (086040)	2,995	-30	-.99	3,025	3,040	2,985	23,403	70,285,035
진바이오텍 (086060)	4,280	0	0	4,280	4,380	4,205	85,249	363,083,916
유니테스트 (086390)	11,200	0	0	11,200	11,450	11,130	82,236	925,410,770
동국제약 (086450)	17,110	80	.47	17,110	17,260	17,000	175,453	3,010,408,605
에코프로 (086520)	44,250	2950	7.14	41,400	44,800	41,000	1,571,903	68,346,689,875
비엠티 (086670)	9,560	-190	-1.95	9,750	9,750	9,440	20,430	195,390,480
선진뷰티사이언스 (086710)	13,820	580	4.38	13,250	14,420	13,210	369,557	5,135,124,835
바이오솔루션 (086820)	8,890	-410	-4.41	9,270	9,310	8,800	314,272	2,813,407,170
이수앱지스 (086890)	5,330	120	2.3	5,210	5,430	5,150	179,473	959,005,465
메디톡스 (086900)	171,200	8200	5.03	163,500	171,900	162,700	95,713	16,266,314,700
MDS테크 (086960)	1,428	-72	-4.8	1,500	1,500	1,410	3,821,025	5,482,198,534
쇼박스 (086980)	3,430	85	2.54	3,435	3,455	3,340	504,291	1,718,646,940
펩트론 (087010)	199,500	-200	-.1	202,000	202,000	194,700	218,345	43,372,906,350
모바일어플라이언스 (087260)	2,075	30	1.47	2,065	2,075	2,020	162,606	343,262,788
픽셀플러스 (087600)	7,140	-30	-.42	7,170	7,170	7,000	12,053	84,979,410
동아엘텍 (088130)	3,000	20	.67	3,000	3,020	2,970	12,956	38,814,650
쏘닉스 (088280)	2,495	100	4.18	2,395	2,495	2,365	50,388	123,771,043
이원컴포텍 (088290)	1,164	-19	-1.61	1,183	1,204	1,148	100,071	115,586,452
유라클 (088340)	21,200	-3350	-13.65	22,550	23,050	21,200	496,394	10,881,007,875
이녹스 (088390)	7,550	150	2.03	7,340	7,570	7,290	14,370	106,800,670
에이스테크 (088800)	2,660	20	.76	2,700	2,710	2,585	278,389	739,897,368
동우팜투테이블 (088910)	2,175	45	2.11	2,130	2,175	2,120	38,072	81,867,340
켐트로닉스 (089010)	24,200	50	.21	24,350	24,400	23,600	120,868	2,905,632,475
테크윙 (089030)	33,950	150	.44	33,950	34,650	33,650	360,296	12,267,081,950
넥스턴바이오 (089140)	2,950	5	.17	2,945	2,960	2,880	51,440	150,219,454
케이씨티 (089150)	4,705	-135	-2.79	4,850	4,905	4,500	1,240,480	5,773,282,349
THE E&M (089230)	937	8	.86	929	938	928	20,703	19,345,986
KT나스미디어 (089600)	16,270	110	.68	16,160	16,290	15,960	17,773	286,929,725
제이티 (089790)	4,305	10	.23	4,300	4,360	4,270	39,739	171,058,199
유비벨록스 (089850)	6,980	-210	-2.92	7,060	7,180	6,970	264,432	1,859,774,935
코세스 (089890)	7,410	-50	-.67	7,440	7,460	7,320	32,900	242,816,870
브이엠 (089970)	12,130	130	1.08	12,270	12,340	12,080	42,585	520,748,190
상아프론테크 (089980)	19,500	250	1.3	19,400	20,200	19,130	256,434	5,035,400,805
아이윈 (090150)	779	2	.26	781	799	768	96,946	74,963,242
로보스타 (090360)	26,100	550	2.15	25,600	26,800	25,500	282,822	7,435,518,400
덕신이피씨 (090410)	1,548	-5	-.32	1,555	1,562	1,540	250,873	388,490,061
제이스텍 (090470)	3,670	40	1.1	3,630	3,710	3,550	25,990	95,195,893
휴림로봇 (090710)	2,300	145	6.73	2,180	2,440	2,170	30,994,256	71,940,616,249
현대이지웰 (090850)	6,620	0	0	6,620	6,650	6,470	100,474	658,996,200
이엠텍 (091120)	10,430	150	1.46	10,150	10,630	10,140	178,061	1,845,892,230
S&K폴리텍 (091340)	2,845	-85	-2.9	2,930	2,930	2,840	33,400	95,762,770
한울소재과학 (091440)	3,060	145	4.97	3,000	3,145	2,960	249,556	763,372,262
상신이디피 (091580)	8,340	90	1.09	8,200	8,460	8,100	82,527	682,679,695
남화토건 (091590)	4,190	20	.48	4,170	4,245	4,155	9,596	40,106,902
파트론 (091700)	6,480	-40	-.61	6,520	6,540	6,480	228,430	1,484,406,645
나노캠텍 (091970)	620	-80	-11.43	693	694	551	2,207,274	1,360,870,836
아미코젠 (092040)	3,695	80	2.21	3,620	3,730	3,585	331,558	1,216,284,324
디엔에프 (092070)	12,660	-110	-.86	12,960	12,960	12,550	40,630	513,747,010
이크레더블 (092130)	16,200	-220	-1.34	16,420	16,420	16,180	17,455	283,411,470
서울바이오시스 (092190)	3,220	-5	-.16	3,230	3,270	3,185	22,874	73,199,092
현우산업 (092300)	2,795	40	1.45	2,750	2,810	2,730	43,158	119,077,702
한라IMS (092460)	9,680	-20	-.21	9,760	9,800	9,320	95,964	923,453,395
앤씨앤 (092600)	679	-7	-1.02	692	699	676	28,332	19,300,012
네오팜 (092730)	14,930	170	1.15	14,760	15,230	14,740	134,167	2,010,810,540
엑시콘 (092870)	10,540	-80	-.75	10,730	10,730	10,500	79,334	838,620,695
빅솔론 (093190)	6,290	40	.64	6,280	6,380	6,250	22,774	144,023,890
케이아이엔엑스 (093320)	91,500	-800	-.87	92,300	93,700	89,500	33,445	3,047,868,050
풍강 (093380)	2,680	-15	-.56	2,675	2,705	2,675	9,562	25,697,710
매커스 (093520)	15,830	690	4.56	15,320	16,420	15,300	271,312	4,314,898,210
케이알엠 (093640)	3,875	80	2.11	3,785	3,895	3,705	50,135	191,272,319
서원인텍 (093920)	5,820	0	0	5,820	5,820	5,700	67,550	389,126,880
동운아나텍 (094170)	18,760	-20	-.11	18,720	18,790	18,340	111,316	2,060,618,270
칩스앤미디어 (094360)	17,730	110	.62	17,630	18,000	17,460	105,060	1,857,629,740
갤럭시아머니트리 (094480)	14,090	-180	-1.26	13,800	14,290	13,660	1,276,460	17,764,415,215
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,960	-200	-2.45	8,200	8,200	7,800	131,121	1,039,027,810
참좋은여행 (094850)	7,310	320	4.58	6,920	7,620	6,850	1,976,465	14,475,954,765
네오리진 (094860)	991	-11	-1.1	1,002	1,012	986	10,158	10,124,073
푸른기술 (094940)	8,780	240	2.81	8,550	8,920	8,350	320,174	2,777,797,805
제이엠티 (094970)	2,370	10	.42	2,355	2,370	2,310	50,720	118,462,324
이엠코리아 (095190)	2,440	-20	-.81	2,515	2,625	2,375	1,696,231	4,257,488,857
웨이브일렉트로 (095270)	5,360	-90	-1.65	5,540	5,540	5,290	69,530	373,167,610
ISC (095340)	53,400	-100	-.19	53,800	54,100	52,800	111,526	5,936,358,250
미래나노텍 (095500)	8,200	120	1.49	8,150	8,300	8,010	95,488	782,532,330
테스 (095610)	26,050	250	.97	25,700	26,950	25,400	197,225	5,201,083,025
네오위즈 (095660)	24,150	350	1.47	24,100	24,150	23,400	104,145	2,485,351,175
제넥신 (095700)	5,040	220	4.56	4,870	5,040	4,805	94,376	470,792,635
에스에너지 (095910)	1,733	-21	-1.2	1,752	1,752	1,687	322,013	554,085,747
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,700	200	1.38	14,510	14,730	14,490	29,915	438,143,340
와이즈넛 (096250)	16,670	-1580	-8.66	18,200	18,200	16,600	739,695	12,627,477,410
대창솔루션 (096350)	469	46	10.87	495	549	459	55,476,163	27,634,371,736
씨젠 (096530)	33,750	-50	-.15	33,850	34,350	33,500	288,536	9,753,143,225
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	793	0	0	795	803	788	467,955	371,422,223
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,630	5	.19	2,625	2,750	2,610	2,336	6,177,755
에코볼트 (097780)	1,219	17	1.41	1,194	1,230	1,193	176,559	214,490,124
윈팩 (097800)	510	0	0	510	515	501	391,166	198,385,651
효성오앤비 (097870)	7,140	40	.56	7,100	7,240	6,950	95,586	678,205,510
한텍 (098070)	37,650	-1850	-4.68	38,100	41,600	37,500	1,631,466	64,407,160,025
마이크로컨텍솔 (098120)	18,010	2010	12.56	16,500	19,680	16,230	2,115,370	38,781,014,835
고영 (098460)	16,300	1020	6.68	15,210	16,500	15,160	4,843,597	78,011,428,115
에스티오 (098660)	2,295	15	.66	2,270	2,305	2,200	10,646	24,248,355
아이센스 (099190)	16,190	-150	-.92	16,270	16,500	16,190	60,275	981,560,155
SDN (099220)	1,400	-20	-1.41	1,436	1,437	1,398	722,503	1,016,431,088
쎄트렉아이 (099320)	50,300	-1000	-1.95	50,700	51,100	49,550	57,816	2,900,937,150
브레인즈컴퍼니 (099390)	6,240	-50	-.79	6,350	6,500	6,210	30,172	190,157,110
동방선기 (099410)	3,560	-35	-.97	3,600	3,620	3,510	104,608	371,110,039
바이오플러스 (099430)	7,530	220	3.01	7,320	7,630	7,220	686,121	5,166,149,175
스맥 (099440)	2,310	60	2.67	2,250	2,340	2,210	995,641	2,283,730,524
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,900	230	1.23	18,790	18,950	18,650	14,734	277,347,970
인지소프트 (100030)	17,470	-90	-.51	18,000	18,060	17,220	4,812	84,672,360
뷰웍스 (100120)	21,700	-200	-.91	21,900	22,000	21,650	18,677	406,849,350
동국S&C (100130)	2,955	-45	-1.5	3,005	3,005	2,930	276,333	818,466,942
머큐리 (100590)	3,410	35	1.04	3,390	3,445	3,345	66,270	225,530,775
서암기계공업 (100660)	3,630	-15	-.41	3,690	3,690	3,600	43,679	158,082,748
세운메디칼 (100700)	2,580	5	.19	2,575	2,595	2,555	125,677	323,421,834
미래에셋벤처투자 (100790)	8,000	110	1.39	8,000	8,100	7,690	890,660	7,025,078,190
KS인더스트리 (101000)	2,470	30	1.23	2,440	2,550	2,400	418,973	1,031,108,660
월덱스 (101160)	21,700	350	1.64	21,200	22,000	20,800	190,718	4,108,544,975
우림피티에스 (101170)	5,130	50	.98	5,090	5,210	5,070	70,797	364,166,035
씨큐브 (101240)	4,970	280	5.97	4,690	5,240	4,645	669,539	3,300,729,032
모베이스 (101330)	3,385	70	2.11	3,320	3,405	3,310	86,914	291,673,615
에코앤드림 (101360)	20,300	610	3.1	19,650	21,050	19,390	192,700	3,914,469,580
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	378	5	1.34	375	380	373	64,351	24,172,639
에스앤에스텍 (101490)	38,900	-150	-.38	39,050	39,250	38,500	103,071	4,000,172,825
하이드로리튬 (101670)	1,412	7	.5	1,400	1,426	1,371	283,804	398,641,908
한국정밀기계 (101680)	2,350	15	.64	2,335	2,370	2,320	19,595	46,026,075
위메이드맥스 (101730)	7,640	-230	-2.92	7,830	7,830	7,600	69,527	534,301,300
인화정공 (101930)	37,950	-350	-.91	38,600	38,600	37,350	15,587	593,427,200
우양에이치씨 (101970)	14,720	-770	-4.97	15,490	15,490	14,650	94,074	1,397,225,320
어보브반도체 (102120)	12,030	40	.33	12,020	12,140	11,860	135,668	1,628,208,375
케이옥션 (102370)	4,070	5	.12	4,030	4,085	3,965	111,985	448,864,505
이엔에프테크놀로지 (102710)	31,900	-250	-.78	32,250	32,600	31,900	36,667	1,182,841,675
코오롱생명과학 (102940)	32,350	-200	-.61	32,600	33,400	31,900	83,152	2,699,250,925
에스앤더블류 (103230)	3,470	-75	-2.12	3,600	3,750	3,420	134,110	479,169,006
우양 (103840)	2,905	-10	-.34	2,915	2,960	2,900	67,717	198,389,541
대성파인텍 (104040)	1,091	13	1.21	1,091	1,108	1,066	399,194	434,834,545
NHN벅스 (104200)	3,185	-15	-.47	3,200	3,235	3,145	55,218	176,762,750
디와이피엔에프 (104460)	17,640	-810	-4.39	18,630	18,630	17,320	90,603	1,610,744,105
티케이케미칼 (104480)	1,675	-11	-.65	1,683	1,686	1,648	238,923	397,185,016
코렌텍 (104540)	6,280	110	1.78	6,130	6,290	6,110	13,848	86,104,515
노랑풍선 (104620)	5,820	150	2.65	5,610	6,720	5,500	5,548,630	34,413,527,210
원익머트리얼즈 (104830)	22,250	250	1.14	22,100	22,400	21,900	50,389	1,118,683,075
케이엔더블유 (105330)	4,775	605	14.51	4,200	5,350	4,200	2,319,095	11,377,138,088
엣지파운드리 (105550)	3,170	-10	-.31	3,180	3,245	3,135	685,321	2,208,877,644
디케이락 (105740)	8,340	250	3.09	8,150	8,770	8,150	362,101	3,054,086,485
포스뱅크 (105760)	7,320	-80	-1.08	7,510	7,510	7,290	84,395	620,458,325
케이이엠텍 (106080)	2,025	15	.75	2,055	2,080	1,990	62,267	125,604,699
하이텍팜 (106190)	12,840	-70	-.54	13,000	13,100	12,760	26,667	342,289,750
파인테크닉스 (106240)	1,058	10	.95	1,048	1,058	1,026	70,007	73,234,142
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,050	640	4.15	15,410	16,200	15,290	13,898	220,133,405
한중엔시에스 (107640)	25,300	0	0	25,100	25,500	24,650	138,564	3,475,382,500
톱텍 (108230)	4,260	35	.83	4,215	4,295	4,180	45,971	195,088,250
대양전기공업 (108380)	23,150	100	.43	23,200	23,750	22,400	63,980	1,486,484,275
로보티즈 (108490)	63,000	6200	10.92	57,200	66,700	57,200	2,844,036	180,948,946,750
셀바스AI (108860)	15,730	-70	-.44	15,810	15,920	15,470	320,287	5,018,761,320
옵티시스 (109080)	9,370	60	.64	9,360	9,500	9,250	65,857	619,093,430
에스와이 (109610)	3,680	75	2.08	3,640	3,720	3,620	261,996	958,840,597
씨싸이트 (109670)	7,030	30	.43	6,990	7,090	6,880	10,296	71,863,350
디에스케이 (109740)	7,970	150	1.92	7,990	8,000	7,520	90,136	709,261,000
진매트릭스 (109820)	2,715	20	.74	2,695	2,725	2,635	105,867	284,440,420
동일금속 (109860)	8,370	10	.12	8,310	8,380	8,310	565	4,710,615
AP헬스케어 (109960)	339	7	2.11	332	340	326	478,614	160,086,686
전진바이오팜 (110020)	4,330	-115	-2.59	4,445	4,460	4,215	75,255	326,183,955
크리스에프앤씨 (110790)	4,975	10	.2	4,995	5,000	4,780	56,585	277,012,640
디아이티 (110990)	13,410	200	1.51	13,200	13,410	13,100	37,266	494,464,820
남화산업 (111710)	4,995	-115	-2.25	5,100	5,110	4,995	4,574	22,945,450
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,700	-700	-2.03	34,150	34,200	32,750	180,247	6,009,996,100
와이씨켐 (112290)	27,250	300	1.11	27,450	27,650	26,500	102,289	2,773,163,775
디젠스 (113810)	1,054	-11	-1.03	1,065	1,080	1,044	190,652	201,587,192
강원에너지 (114190)	7,100	100	1.43	7,090	7,240	6,960	41,008	291,587,950
그린생명과학 (114450)	3,645	25	.69	3,540	3,795	3,460	1,330,071	4,783,144,916
폴라리스우노 (114630)	513	0	0	513	521	509	67,588	34,543,992
한솔아이원스 (114810)	9,180	-130	-1.4	9,290	9,370	9,150	148,285	1,368,125,885
아이패밀리에스씨 (114840)	19,730	190	.97	19,690	20,300	19,430	157,199	3,110,031,320
휴맥스 (115160)	1,065	-4	-.37	1,079	1,081	1,056	73,824	78,901,507
큐리언트 (115180)	11,990	190	1.61	11,990	11,990	11,410	408,470	4,756,439,315
인포바인 (115310)	43,000	-1900	-4.23	44,900	44,900	42,150	14,057	603,123,650
우리넷 (115440)	6,620	-40	-.6	6,660	6,690	6,590	30,945	205,261,400
HLB테라퓨틱스 (115450)	9,450	-50	-.53	9,500	10,350	9,340	1,310,797	12,988,347,235
씨유메디칼 (115480)	625	-5	-.79	633	634	620	49,546	30,865,745
케이씨에스 (115500)	11,270	-360	-3.1	11,610	11,640	11,090	242,561	2,726,702,570
씨엔플러스 (115530)	488	0	0	488	493	476	403,377	195,660,801
스타플렉스 (115570)	3,270	-20	-.61	3,290	3,290	3,225	5,589	18,271,325
이미지스 (115610)	1,263	-47	-3.59	1,323	1,329	1,262	137,327	175,779,452
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	11,900	250	2.15	11,650	12,030	11,600	472,725	5,622,374,160
모트렉스 (118990)	9,110	90	1	9,020	9,150	8,960	48,568	441,008,075
포메탈 (119500)	3,165	10	.32	3,150	3,180	3,135	118,734	375,904,798
인터로조 (119610)	16,720	-30	-.18	16,750	16,800	16,600	39,680	661,114,620
아이텍 (119830)	6,120	0	0	6,120	6,190	6,080	98,509	603,280,810
지엔씨에너지 (119850)	36,000	1000	2.86	36,000	36,950	33,900	351,669	12,626,408,300
대정화금 (120240)	14,850	230	1.57	14,820	14,940	14,540	147,733	2,180,714,250
골프존홀딩스 (121440)	5,690	-130	-2.23	5,760	5,800	5,590	296,259	1,677,439,790
나노신소재 (121600)	51,100	2650	5.47	48,350	51,500	47,650	125,476	6,344,067,825
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	954	-8	-.83	986	986	936	184,168	175,498,013
에스디시스템 (121890)	1,545	-53	-3.32	1,598	1,621	1,524	30,881	48,111,177
제노레이 (122310)	5,830	-10	-.17	5,840	5,840	5,730	7,494	43,369,550
삼기 (122350)	1,145	5	.44	1,139	1,145	1,127	65,111	74,206,976
KX (122450)	4,375	-65	-1.46	4,440	4,515	4,375	96,174	427,186,602
예스티 (122640)	17,220	-270	-1.54	17,350	17,360	16,910	53,957	924,143,720
서진오토모티브 (122690)	2,480	-70	-2.75	2,550	2,550	2,470	15,916	39,781,415
와이지엔터테인먼트 (122870)	93,700	4200	4.69	89,300	94,200	88,500	344,488	31,755,176,950
와이솔 (122990)	6,600	60	.92	6,540	6,610	6,510	136,386	893,858,590
아이윈플러스 (123010)	1,168	14	1.21	1,183	1,183	1,125	218,642	250,694,315
엠에스오토텍 (123040)	2,660	5	.19	2,660	2,700	2,610	223,875	596,246,515
제닉 (123330)	41,800	-800	-1.88	43,200	44,100	41,400	77,500	3,280,426,325
코리아에프티 (123410)	4,910	75	1.55	4,820	4,990	4,815	196,272	965,446,113
위메이드플레이 (123420)	7,870	160	2.08	7,740	7,950	7,540	44,490	346,402,110
이엠넷 (123570)	2,495	-30	-1.19	2,530	2,530	2,450	64,320	159,931,205
알톤 (123750)	1,561	-15	-.95	1,576	1,600	1,530	39,154	61,766,607
뉴온 (123840)	1,044	23	2.25	1,050	1,050	1,001	18,707	19,088,649
아나패스 (123860)	18,200	350	1.96	18,050	18,310	17,910	34,691	631,075,120
아이티센글로벌 (124500)	28,900	-1100	-3.67	29,700	30,700	27,500	1,356,722	39,473,497,075
태웅로직스 (124560)	3,005	-10	-.33	3,010	3,020	2,985	200,866	601,443,293
티씨머티리얼즈 (125020)	5,740	-160	-2.71	5,900	5,960	5,700	945,350	5,498,520,945
아모그린텍 (125210)	6,490	140	2.2	6,350	6,580	6,300	87,276	564,063,065
비나텍 (126340)	32,250	800	2.54	32,000	34,200	31,600	108,035	3,546,704,250
BGF에코머티리얼즈 (126600)	3,060	115	3.9	2,950	3,075	2,925	120,361	364,816,093
화신정공 (126640)	1,307	1	.08	1,306	1,315	1,291	159,906	209,013,410
하이비젼시스템 (126700)	15,130	0	0	15,130	15,270	14,970	42,719	645,536,820
코칩 (126730)	12,510	250	2.04	12,200	12,950	12,160	204,520	2,574,775,940
제이엔케이글로벌 (126880)	4,070	65	1.62	4,015	4,200	4,005	306,624	1,263,678,018
제이에스링크 (127120)	9,310	50	.54	9,260	9,410	9,100	139,640	1,285,293,855
아시아경제 (127710)	1,153	51	4.63	1,115	1,160	1,087	25,409	28,414,437
화인써키트 (127980)	6,100	20	.33	6,210	6,210	6,020	1,983	12,069,980
에코캡 (128540)	1,609	-16	-.98	1,630	1,651	1,608	77,267	124,821,489
피제이메탈 (128660)	3,080	25	.82	3,055	3,080	3,045	35,524	108,709,783
앱코 (129890)	923	6	.65	917	927	910	108,311	99,375,846
대성하이텍 (129920)	5,260	-270	-4.88	5,480	5,480	5,170	344,883	1,817,948,255
GH신소재 (130500)	2,735	-5	-.18	2,740	2,770	2,690	39,857	108,283,107
나이스디앤비 (130580)	5,560	10	.18	5,550	5,560	5,520	3,421	18,991,250
티피씨글로벌 (130740)	1,815	26	1.45	1,789	1,839	1,780	120,757	217,781,476
옵투스제약 (131030)	6,360	0	0	6,360	6,370	6,250	38,909	245,076,620
시큐브 (131090)	4,390	-25	-.57	4,415	4,445	4,365	9,717	42,762,610
티엔엔터테인먼트 (131100)	1,562	27	1.76	1,535	1,605	1,505	73,355	113,356,869
딜리 (131180)	1,010	0	0	1,010	1,016	963	39,816	40,178,344
대한과학 (131220)	5,050	70	1.41	4,980	5,070	4,940	21,608	108,127,620
티에스이 (131290)	39,750	600	1.53	39,200	39,850	39,000	35,798	1,413,738,300
알서포트 (131370)	3,345	-5	-.15	3,365	3,365	3,310	198,649	663,674,027
이브이첨단소재 (131400)	1,318	35	2.73	1,283	1,319	1,273	310,965	404,386,420
파인텍 (131760)	784	-5	-.63	789	792	780	55,182	43,319,707
두산테스나 (131970)	28,650	250	.88	28,600	28,650	28,050	178,454	5,087,963,350
메가엠디 (133750)	2,165	15	.7	2,150	2,195	2,105	163,342	352,237,615
이퓨쳐 (134060)	4,700	-10	-.21	4,710	4,710	4,690	430	2,021,130
탑코미디어 (134580)	1,858	-10	-.54	1,890	1,891	1,837	73,144	135,864,363
원일티엔아이 (136150)	27,050	-950	-3.39	28,700	29,000	27,050	192,858	5,383,331,075
아셈스 (136410)	8,340	20	.24	8,360	8,410	8,260	33,925	282,417,770
하림 (136480)	3,125	50	1.63	3,075	3,140	3,075	751,997	2,341,036,524
윈스테크넷 (136540)	12,850	-120	-.93	12,940	12,970	12,810	9,448	121,529,240
나래나노텍 (137080)	3,160	35	1.12	3,125	3,185	3,085	6,083	19,052,901
피엔티 (137400)	31,550	1000	3.27	30,600	32,150	30,350	212,598	6,671,540,250
넥스트아이 (137940)	393	11	2.88	383	394	379	898,189	348,864,857
제이씨케미칼 (137950)	4,065	-50	-1.22	4,130	4,155	4,050	27,613	113,061,565
신진에스엠 (138070)	2,410	10	.42	2,400	2,425	2,375	29,582	71,216,635
오이솔루션 (138080)	10,400	0	0	10,650	10,660	10,300	60,717	635,300,280
협진 (138360)	721	9	1.26	724	724	702	220,946	157,378,667
나이벡 (138610)	27,700	-100	-.36	28,050	28,100	27,300	77,293	2,141,510,950
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,725	-30	-1.09	2,740	2,780	2,695	34,205	93,142,090
서플러스글로벌 (140070)	2,530	0	0	2,530	2,535	2,505	11,847	29,894,350
메지온 (140410)	41,900	800	1.95	40,750	43,000	40,750	305,259	12,826,826,775
카티스 (140430)	2,580	-80	-3.01	2,640	2,660	2,535	181,739	469,044,770
대창스틸 (140520)	2,325	15	.65	2,325	2,430	2,300	22,350	52,071,002
알에스오토메이션 (140670)	15,060	530	3.65	14,620	15,370	14,470	247,164	3,718,170,500
파크시스템스 (140860)	285,500	4000	1.42	283,500	288,500	279,500	37,845	10,799,692,000
비아트론 (141000)	8,600	80	.94	8,520	8,690	8,470	26,522	228,143,245
리가켐바이오 (141080)	107,400	300	.28	108,000	109,900	105,800	316,142	34,101,775,000
유니트론텍 (142210)	6,160	50	.82	6,140	6,230	6,040	184,060	1,129,637,700
녹십자엠에스 (142280)	4,160	0	0	4,180	4,205	4,120	141,116	586,958,456
모아라이프플러스 (142760)	2,010	-15	-.74	2,005	2,135	1,950	305,300	618,617,557
아이디스 (143160)	15,420	200	1.31	15,240	15,550	15,200	10,705	165,568,780
사람인 (143240)	15,730	-20	-.13	15,660	15,820	15,580	15,734	247,353,760
영우디에스피 (143540)	595	-2	-.34	597	601	584	199,265	117,520,235
지씨셀 (144510)	20,250	100	.5	20,100	20,800	20,100	50,805	1,036,428,925
뉴파워프라즈마 (144960)	5,300	10	.19	5,290	5,300	5,200	184,926	968,180,540
휴젤 (145020)	368,500	-3500	-.94	372,500	378,500	366,500	29,496	10,957,809,000
노브랜드 (145170)	5,500	170	3.19	5,300	5,640	5,290	211,652	1,164,760,255
율촌 (146060)	1,386	13	.95	1,373	1,388	1,370	27,211	37,614,843
비씨엔씨 (146320)	8,940	110	1.25	8,920	8,940	8,720	18,348	162,652,330
피엠티 (147760)	2,420	5	.21	2,415	2,420	2,370	7,616	18,228,365
제룡산업 (147830)	6,750	-10	-.15	6,860	6,860	6,610	128,212	862,049,515
세경하이테크 (148150)	6,400	200	3.23	6,290	6,530	6,190	717,302	4,594,668,875
알엔투테크놀로지 (148250)	7,710	-240	-3.02	7,950	8,300	7,630	82,503	653,286,490
비큐AI (148780)	2,675	-80	-2.9	2,705	2,890	2,605	11,160,526	30,423,853,571
에이치와이티씨 (148930)	3,980	70	1.79	3,910	3,980	3,880	10,036	39,444,658
아바텍 (149950)	8,250	-100	-1.2	8,340	8,340	8,170	14,570	119,795,750
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,270	-30	-.57	5,390	5,390	5,190	43,030	226,686,470
KG에코솔루션 (151860)	6,250	70	1.13	6,130	6,290	6,130	127,534	794,175,740
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	8,030	70	.88	7,890	8,130	7,780	2,593	20,738,520
우리이앤엘 (153490)	733	2	.27	731	739	712	30,338	22,006,533
옵티팜 (153710)	4,905	35	.72	4,870	4,995	4,845	9,192	44,907,450
아시아종묘 (154030)	2,570	-50	-1.91	2,620	2,655	2,550	52,788	136,060,645
다산솔루에타 (154040)	1,376	31	2.3	1,345	1,380	1,331	76,603	103,980,612
와이엠씨 (155650)	3,570	80	2.29	3,520	3,580	3,480	22,363	78,901,330
엘앤케이바이오 (156100)	5,850	-20	-.34	5,870	5,940	5,800	31,309	183,747,720
아톤 (158430)	12,140	1830	17.75	10,500	12,310	10,400	1,309,529	14,873,170,670
아스플로 (159010)	3,930	15	.38	3,935	3,995	3,890	34,258	134,060,339
제로투세븐 (159580)	4,995	45	.91	4,950	5,140	4,945	167,705	844,755,370
에코글로우 (159910)	840	-1	-.12	865	865	831	69,087	58,345,857
하이젠알앤엠 (160190)	34,750	900	2.66	33,700	35,650	33,700	256,608	8,983,891,450
NEW (160550)	2,435	170	7.51	2,345	2,440	2,305	304,201	728,395,935
싸이맥스 (160980)	12,580	170	1.37	12,440	12,630	12,300	38,325	479,248,780
필옵틱스 (161580)	41,100	-900	-2.14	41,950	42,000	40,400	626,793	25,797,310,050
신스틸 (162300)	2,265	-10	-.44	2,245	2,285	2,240	45,009	101,843,400
에어레인 (163280)	18,870	-320	-1.67	19,210	19,340	18,800	133,773	2,542,070,195
핑거 (163730)	13,800	-570	-3.97	14,060	14,060	13,460	463,651	6,342,775,325
하나머티리얼즈 (166090)	25,650	150	.59	25,400	25,850	25,150	88,011	2,248,631,325
코아스템켐온 (166480)	2,825	45	1.62	2,770	2,830	2,745	50,232	140,304,410
내츄럴엔도텍 (168330)	3,705	85	2.35	3,650	3,920	3,545	770,783	2,886,739,756
펨트론 (168360)	13,670	-70	-.51	13,620	13,870	13,030	311,155	4,172,512,970
엠브레인 (169330)	2,265	5	.22	2,270	2,272	2,240	15,190	34,350,590
현대공업 (170030)	5,750	40	.7	5,710	5,800	5,670	66,695	383,976,740
파이오링크 (170790)	8,600	450	5.52	8,160	8,750	8,080	198,221	1,689,022,070
엘티씨 (170920)	10,020	30	.3	10,080	10,130	9,910	29,510	295,789,400
램테크놀러지 (171010)	4,345	-10	-.23	4,335	4,375	4,280	227,438	984,592,460
선익시스템 (171090)	35,200	750	2.18	34,450	35,400	34,000	31,921	1,112,583,775
라이온켐텍 (171120)	2,335	35	1.52	2,285	2,345	2,280	28,410	65,836,335
에이엘티 (172670)	8,080	110	1.38	7,960	8,140	7,850	31,102	250,901,405
오파스넷 (173130)	6,880	-10	-.15	6,830	6,960	6,800	69,309	475,882,410
에프엔씨엔터 (173940)	3,990	-10	-.25	3,995	4,095	3,960	16,340	65,776,357
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,820	170	1.6	10,860	10,960	10,580	340,218	3,681,651,835
휴먼테크놀로지 (175140)	5,430	20	.37	5,550	5,710	5,390	142,459	782,813,840
아이큐어 (175250)	1,974	0	0	1,974	2,020	1,953	90,475	180,036,421
듀켐바이오 (176750)	10,740	-50	-.46	10,840	11,000	10,680	35,897	388,050,320
베셀 (177350)	1,009	7	.7	1,006	1,010	985	78,963	79,062,074
파버나인 (177830)	3,035	35	1.17	3,040	3,045	2,995	14,964	45,108,530
쓰리에이로직스 (177900)	7,250	-60	-.82	7,360	7,410	7,180	104,107	756,330,550
서진시스템 (178320)	21,150	800	3.93	20,350	21,400	20,000	603,509	12,537,842,375
일월지엠엘 (178780)	2,765	-55	-1.95	2,820	2,820	2,760	38,097	105,737,040
엠아이텍 (179290)	7,900	100	1.28	7,820	7,930	7,790	65,817	518,533,030
애드바이오텍 (179530)	3,280	-360	-9.89	3,450	3,605	3,150	1,191,872	3,942,298,054
유티아이 (179900)	22,550	-200	-.88	23,100	23,100	22,450	20,470	462,191,450
DXVX (180400)	1,998	-17	-.84	2,010	2,015	1,958	147,871	293,847,793
큐브엔터 (182360)	18,030	130	.73	17,950	18,260	17,660	108,768	1,955,881,375
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	69,400	300	.43	69,600	70,900	68,400	73,626	5,125,592,700
엔지켐생명과학 (183490)	1,140	1	.09	1,141	1,150	1,111	99,436	112,853,364
SGA솔루션즈 (184230)	621	6	.98	604	634	597	641,300	394,283,024
아이진 (185490)	3,040	-100	-3.18	3,170	3,195	3,040	124,831	383,426,195
그린플러스 (186230)	7,600	-120	-1.55	7,720	7,720	7,510	88,864	675,779,430
디티앤씨 (187220)	2,945	-10	-.34	2,985	2,985	2,900	51,200	151,349,868
신화콘텍 (187270)	3,580	5	.14	3,570	3,580	3,505	28,379	100,620,258
HLB제넥스 (187420)	3,340	40	1.21	3,300	3,390	3,255	43,285	144,185,765
현대ADM (187660)	1,263	8	.64	1,257	1,308	1,253	742,183	949,966,600
나노 (187790)	1,100	12	1.1	1,090	1,100	1,072	147,349	160,459,006
디바이스 (187870)	11,320	-50	-.44	11,370	11,400	11,300	3,496	39,596,610
바이오포트 (188040)	16,620	1300	8.49	15,440	19,320	14,960	1,714,811	28,982,526,065
세니젠 (188260)	2,660	-30	-1.12	2,680	2,680	2,620	12,278	32,575,995
인텔리안테크 (189300)	50,500	500	1	50,100	50,600	49,350	67,979	3,399,436,725
씨이랩 (189330)	9,500	120	1.28	9,310	9,850	9,070	83,242	788,957,035
포시에스 (189690)	2,320	-5	-.22	2,315	2,325	2,285	104,143	239,273,013
서전기전 (189860)	4,590	-155	-3.27	4,785	4,785	4,505	142,086	650,754,902
흥국에프엔비 (189980)	1,962	21	1.08	1,942	1,969	1,928	58,589	114,355,275
나무가 (190510)	13,650	-40	-.29	13,670	13,730	13,500	19,240	261,625,540
코리아에셋투자증권 (190650)	7,730	180	2.38	7,560	7,810	7,560	67,573	520,293,410
육일씨엔에쓰 (191410)	1,839	0	0	1,839	1,849	1,825	13,357	24,591,329
테고사이언스 (191420)	18,780	660	3.64	18,120	19,000	18,120	6,161	114,059,420
케이사인 (192250)	12,840	330	2.64	12,650	13,280	12,130	591,652	7,604,504,855
윈하이텍 (192390)	2,950	-40	-1.34	2,990	2,990	2,910	98,559	289,355,656
오늘이엔엠 (192410)	1,358	66	5.11	1,300	1,536	1,295	2,565,542	3,691,381,441
슈피겐코리아 (192440)	27,300	-700	-2.5	28,000	28,250	27,050	13,804	381,361,150
링크드 (193250)	552	22	4.15	530	560	530	447,231	244,408,033
데브시스터즈 (194480)	44,200	450	1.03	44,500	44,750	42,300	63,246	2,745,820,000
노바렉스 (194700)	17,800	40	.23	18,000	18,350	17,560	109,076	1,944,717,160
마니커에프앤지 (195500)	3,075	15	.49	3,085	3,130	3,060	44,821	138,908,085
HK이노엔 (195940)	42,800	400	.94	42,650	43,250	42,400	196,625	8,406,421,250
에이비프로바이오 (195990)	294	1	.34	293	299	291	551,816	162,189,719
알테오젠 (196170)	390,000	3000	.78	390,000	400,500	384,500	451,701	176,718,263,250
HLB펩 (196300)	9,200	150	1.66	9,060	9,550	8,990	54,971	507,994,745
코아시아씨엠 (196450)	675	-7	-1.03	683	692	666	58,366	39,400,161
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,504	-13	-.86	1,512	1,515	1,465	134,063	199,853,536
디지캡 (197140)	2,345	5	.21	2,365	2,370	2,305	7,209	16,881,290
캐프 (198080)	2,490	-60	-2.35	2,550	2,550	2,475	119,318	297,829,085
강동씨앤엘 (198440)	1,200	15	1.27	1,173	1,215	1,172	40,797	48,922,289
한주라이트메탈 (198940)	770	0	0	770	777	764	125,781	96,959,911
케이엔알시스템 (199430)	8,190	950	13.12	7,250	9,410	7,220	3,147,761	27,643,796,130
뱅크웨어글로벌 (199480)	7,470	220	3.03	7,210	7,740	6,870	1,764,832	12,895,519,550
레이저옵텍 (199550)	8,440	-120	-1.4	8,440	8,820	8,380	195,843	1,685,080,305
바이오인프라 (199730)	5,630	100	1.81	5,470	5,780	5,460	9,792	54,406,700
툴젠 (199800)	29,550	-150	-.51	29,500	29,800	29,150	13,207	388,302,475
제일일렉트릭 (199820)	9,950	-80	-.8	10,220	10,220	9,850	201,195	2,007,613,670
콜마비앤에이치 (200130)	15,200	50	.33	15,080	15,450	15,060	124,605	1,903,691,970
텔콘RF제약 (200230)	4,475	-160	-3.45	4,635	4,650	4,355	192,469	877,695,707
아티스트스튜디오 (200350)	18,380	-70	-.38	18,630	18,630	17,820	182,164	3,319,546,630
에이팩트 (200470)	2,435	-25	-1.02	2,450	2,475	2,400	94,962	230,022,185
휴메딕스 (200670)	58,700	-900	-1.51	60,400	61,100	58,000	112,633	6,668,426,050
에이디테크놀로지 (200710)	17,210	-280	-1.6	17,600	17,850	17,210	59,126	1,028,906,720
비씨월드제약 (200780)	4,560	0	0	4,565	4,630	4,335	8,551	38,495,670
미투온 (201490)	6,630	1530	30	5,050	6,630	4,755	26,189,073	151,576,478,489
에이비온 (203400)	4,595	-60	-1.29	4,655	4,715	4,580	49,244	226,972,452
유니온바이오메트릭스 (203450)	3,105	0	0	3,105	3,140	3,085	39,109	121,347,118
드림시큐리티 (203650)	3,980	-10	-.25	4,305	4,305	3,905	2,201,066	8,928,440,280
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	4,495	700	18.45	3,790	4,620	3,790	5,156,839	22,473,492,999
제이앤티씨 (204270)	19,430	-140	-.72	19,570	19,710	18,960	322,779	6,242,381,185
티쓰리 (204610)	2,115	5	.24	2,105	2,125	2,045	584,028	1,223,065,852
글로벌텍스프리 (204620)	6,860	-80	-1.15	7,100	7,100	6,730	781,876	5,381,095,365
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,245	-10	-.8	1,266	1,266	1,237	249,788	310,697,668
엑셈 (205100)	2,320	15	.65	2,310	2,325	2,255	1,076,416	2,463,924,458
휴마시스 (205470)	1,501	-31	-2.02	1,535	1,544	1,501	1,829,757	2,779,685,474
넥써쓰 (205500)	3,240	65	2.05	3,175	3,375	3,040	716,257	2,316,753,791
베노티앤알 (206400)	1,707	38	2.28	1,669	1,721	1,660	101,452	172,634,251
덱스터 (206560)	7,840	130	1.69	7,780	7,880	7,650	181,186	1,406,615,005
바디텍메드 (206640)	15,090	-10	-.07	15,180	15,230	14,980	44,460	671,290,225
유바이오로직스 (206650)	12,460	-170	-1.35	12,730	12,780	12,460	279,014	3,495,217,505
미스터블루 (207760)	1,840	-28	-1.5	1,867	1,894	1,780	4,611,014	8,498,031,045
정다운 (208140)	2,700	10	.37	2,690	2,700	2,675	98,767	265,490,935
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,875	-35	-1.2	2,910	2,970	2,860	13,106	37,786,325
셀바스헬스케어 (208370)	4,865	-80	-1.62	4,920	4,980	4,855	230,135	1,126,881,151
썸에이지 (208640)	270	2	.75	262	272	262	756,980	201,777,772
포톤 (208710)	2,345	110	4.92	2,210	2,400	2,195	121,139	278,175,795
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,110	50	.62	8,030	8,140	7,930	58,993	474,694,400
캔버스엔 (210120)	4,880	-40	-.81	4,900	4,970	4,805	99,059	485,402,297
인카금융서비스 (211050)	11,920	390	3.38	11,500	11,990	11,380	247,150	2,889,541,455
AP위성 (211270)	13,350	-50	-.37	13,410	13,430	13,130	70,009	932,156,975
네오오토 (212560)	8,270	150	1.85	8,130	8,290	8,090	26,806	220,091,570
아이에스티이 (212710)	9,410	0	0	9,390	9,570	9,250	93,727	878,559,195
덕산네오룩스 (213420)	37,500	1150	3.16	36,200	37,750	35,950	263,158	9,802,458,025
클래시스 (214150)	60,900	-1000	-1.62	61,900	63,600	60,900	576,196	35,436,129,450
헥토이노베이션 (214180)	15,020	-620	-3.96	15,600	15,640	14,730	355,424	5,317,247,960
라파스 (214260)	17,280	170	.99	17,240	17,400	17,000	22,227	383,069,430
FSN (214270)	2,070	-35	-1.66	2,095	2,130	2,025	214,337	445,393,045
케어젠 (214370)	31,800	1550	5.12	30,300	32,950	29,900	121,490	3,862,996,825
아이쓰리시스템 (214430)	85,300	-200	-.23	85,400	86,000	83,200	37,703	3,187,631,500
파마리서치 (214450)	457,000	5000	1.11	458,000	470,500	456,000	153,577	70,930,649,500
더바이오메드 (214610)	5,550	-40	-.72	5,590	5,650	5,460	30,211	168,312,750
디알텍 (214680)	1,867	-19	-1.01	1,883	1,896	1,864	346,561	649,690,973
골프존 (215000)	67,700	1200	1.8	66,500	67,700	66,000	13,448	899,226,350
솔디펜스 (215090)	816	-20	-2.39	840	844	810	1,066,981	879,874,628
로보로보 (215100)	4,905	115	2.4	4,785	5,130	4,765	2,227,217	11,018,093,268
메가스터디교육 (215200)	50,800	500	.99	50,000	50,800	50,000	18,595	938,428,650
우리산업 (215360)	9,860	100	1.02	9,760	10,070	9,670	111,972	1,107,284,455
우정바이오 (215380)	1,930	-37	-1.88	1,968	2,000	1,893	218,887	421,445,029
토박스코리아 (215480)	2,470	45	1.86	2,425	2,545	2,405	27,728	68,569,780
신라젠 (215600)	3,180	-5	-.16	3,175	3,240	3,140	585,710	1,871,061,320
이노인스트루먼트 (215790)	452	-2	-.44	454	458	449	86,283	38,958,640
인크로스 (216050)	9,100	310	3.53	8,880	9,170	8,660	249,581	2,242,698,260
제테마 (216080)	6,470	20	.31	6,450	6,500	6,400	51,544	332,099,600
제너셈 (217190)	7,120	30	.42	7,090	7,140	6,990	27,032	190,811,140
넵튠 (217270)	8,890	170	1.95	8,790	8,910	8,500	232,952	2,036,668,330
싸이토젠 (217330)	3,610	-75	-2.04	3,685	3,755	3,480	220,162	786,917,406
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,794	-2	-.11	1,796	1,816	1,787	25,481	45,846,123
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,565	-19	-1.2	1,584	1,668	1,557	626,357	998,263,388
원익피앤이 (217820)	2,925	210	7.73	2,715	3,185	2,690	2,315,648	6,922,645,552
미래생명자원 (218150)	3,910	-65	-1.64	3,940	3,955	3,880	244,951	959,169,844
RFHIC (218410)	23,000	800	3.6	22,300	23,600	22,150	396,529	9,122,412,100
타이거일렉 (219130)	13,470	-530	-3.79	14,000	14,030	13,460	24,161	328,442,645
링크제니시스 (219420)	5,390	90	1.7	5,280	5,420	5,270	101,059	540,561,890
디와이디 (219550)	593	3	.51	599	600	575	295,213	173,002,464
한국비티비 (219750)	1,246	14	1.14	1,230	1,325	1,220	317,167	403,766,019
퓨쳐켐 (220100)	15,970	0	0	15,920	16,520	15,860	157,062	2,536,886,350
핸디소프트 (220180)	2,805	-55	-1.92	2,865	2,925	2,765	106,854	303,353,480
켐트로스 (220260)	4,830	45	.94	4,785	4,865	4,740	204,578	984,704,977
유투바이오 (221800)	3,180	-25	-.78	3,190	3,235	3,165	48,416	154,544,480
하이즈항공 (221840)	1,971	2	.1	1,979	1,992	1,949	16,961	33,371,787
케이디켐 (221980)	11,480	-30	-.26	11,530	11,530	11,300	1,988	22,634,230
코스맥스엔비티 (222040)	5,090	50	.99	5,150	5,150	4,887	105,625	529,608,943
씨아이에스 (222080)	7,050	140	2.03	6,910	7,160	6,860	308,801	2,168,880,630
팬젠 (222110)	6,400	200	3.23	6,200	6,460	6,100	29,157	182,943,530
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	816	-2	-.24	837	837	810	36,986	30,197,638
심텍 (222800)	24,500	1200	5.15	23,450	24,800	23,100	781,564	18,978,047,475
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,900	45	1.17	3,855	3,920	3,820	69,885	271,159,105
드림씨아이에스 (223250)	3,870	-150	-3.73	4,000	4,105	3,820	2,442,021	9,648,874,914
딥마인드 (223310)	3,000	65	2.21	2,920	3,020	2,810	177,254	524,101,721
더코디 (224060)	3,065	-5	-.16	3,070	3,175	3,040	11,759	36,076,555
에이텍모빌리티 (224110)	13,510	-550	-3.91	14,060	14,060	13,440	158,741	2,157,965,860
LK삼양 (225190)	2,430	-5	-.21	2,435	2,470	2,400	641,564	1,565,367,937
제놀루션 (225220)	2,460	5	.2	2,455	2,480	2,440	42,576	104,818,242
케이엠제약 (225430)	603	-6	-.99	609	612	601	80,282	48,589,900
보광산업 (225530)	3,755	-25	-.66	3,795	3,795	3,740	60,425	227,310,494
넥슨게임즈 (225570)	14,790	300	2.07	14,510	14,980	14,240	615,887	8,995,275,165
패션플랫폼 (225590)	979	3	.31	976	989	969	14,576	14,329,136
신테카바이오 (226330)	7,630	-90	-1.17	7,730	7,860	7,570	177,381	1,360,924,995
본느 (226340)	1,012	81	8.7	931	1,035	924	1,561,310	1,567,910,233
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,600	-10	-.15	6,610	6,650	6,510	96,182	631,576,990
엠디바이스 (226590)	13,310	100	.76	13,150	13,670	12,910	371,847	4,955,301,015
올릭스 (226950)	40,850	-150	-.37	41,700	41,950	40,100	373,997	15,243,254,575
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,125	23	2.09	1,104	1,182	1,102	362,471	410,754,843
엔투텍 (227950)	363	-2	-.55	365	368	360	145,842	52,812,891
동양파일 (228340)	2,080	-5	-.24	2,085	2,120	2,040	9,343	19,342,120
레이 (228670)	7,910	-20	-.25	7,880	8,130	7,860	55,508	439,472,165
지노믹트리 (228760)	12,200	-150	-1.21	12,350	12,540	12,160	81,952	1,002,367,660
레이언스 (228850)	6,930	30	.43	6,920	6,950	6,810	9,440	64,909,850
젠큐릭스 (229000)	1,730	25	1.47	1,729	1,734	1,693	30,430	52,189,451
에치에프알 (230240)	19,020	140	.74	18,890	19,350	18,500	40,798	773,391,545
에코마케팅 (230360)	8,850	-30	-.34	8,880	8,910	8,750	126,390	1,114,865,680
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,170	-50	-.49	10,260	10,310	10,110	349,398	3,550,854,775
라온테크 (232680)	7,790	0	0	7,810	7,900	7,710	67,323	526,691,740
아이티센피엔에스 (232830)	3,370	-150	-4.26	3,500	3,595	3,305	545,778	1,859,750,606
폴라리스세원 (234100)	1,035	-15	-1.43	1,050	1,059	1,000	240,058	247,452,810
에스트래픽 (234300)	4,150	-20	-.48	4,170	4,180	4,100	231,645	958,268,259
헥토파이낸셜 (234340)	25,750	-550	-2.09	25,300	25,800	24,300	496,903	12,393,032,375
녹십자웰빙 (234690)	9,850	90	.92	9,850	9,960	9,740	73,517	725,512,090
자이글 (234920)	4,220	50	1.2	4,200	4,800	4,180	612,296	2,742,728,198
메드팩토 (235980)	3,880	-20	-.51	3,900	3,935	3,625	111,622	428,728,067
슈프리마 (236200)	35,100	-800	-2.23	35,900	35,900	34,450	59,920	2,093,258,275
엔비티 (236810)	3,170	115	3.76	3,060	3,180	3,030	408,681	1,275,753,964
에스티팜 (237690)	80,800	3500	4.53	78,600	81,800	78,500	146,728	11,799,590,650
피앤씨테크 (237750)	4,575	-65	-1.4	4,645	4,645	4,535	13,576	62,031,280
플레이디 (237820)	5,300	-30	-.56	5,360	5,370	5,260	56,013	296,486,700
클리오 (237880)	16,730	490	3.02	16,270	17,140	16,270	419,575	7,034,278,580
앤디포스 (238090)	2,025	37	1.86	1,988	2,040	1,960	58,897	117,834,634
얼라인드 (238120)	3,150	-25	-.79	3,175	3,230	3,130	54,061	170,381,120
비피도 (238200)	3,330	0	0	3,330	3,360	3,300	8,714	28,883,490
힘스 (238490)	3,400	15	.44	3,485	3,535	3,350	22,170	76,096,598
이스트에이드 (239340)	2,455	-70	-2.77	2,525	2,525	2,395	319,298	775,030,760
에이치엘사이언스 (239610)	12,240	0	0	12,430	12,430	12,130	2,191	26,721,180
피엔에이치테크 (239890)	5,380	60	1.13	5,380	5,400	5,250	23,803	126,863,475
동방메디컬 (240550)	13,290	-410	-2.99	13,760	15,130	13,290	4,950,350	71,105,194,225
유진테크놀로지 (240600)	4,350	0	0	4,280	4,375	4,250	60,334	261,001,777
원익IPS (240810)	26,050	350	1.36	25,750	26,200	25,500	193,727	5,034,936,475
DSC인베스트먼트 (241520)	7,950	40	.51	8,020	8,350	7,720	3,276,213	26,429,621,155
유니테크노 (241690)	3,035	30	1	3,010	3,035	2,980	39,044	117,784,615
코스메카코리아 (241710)	61,800	2600	4.39	61,000	64,100	60,400	178,867	11,136,878,050
메카로 (241770)	11,770	-310	-2.57	12,040	12,270	11,700	38,814	465,162,090
티이엠씨씨엔에스 (241790)	6,310	60	.96	6,290	6,340	6,180	27,714	173,437,040
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	11,420	130	1.15	11,590	11,640	11,180	70,982	810,380,855
나무기술 (242040)	1,745	9	.52	1,745	1,752	1,700	222,526	385,998,277
휴온스 (243070)	28,200	-150	-.53	28,500	28,650	28,050	26,393	747,549,250
신흥에스이씨 (243840)	3,970	85	2.19	3,885	3,990	3,835	129,986	510,572,625
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,969	0	0	0	0	0	0	0
TS인베스트먼트 (246690)	1,760	-35	-1.95	1,795	1,798	1,745	1,155,756	2,039,428,231
티앤알바이오팹 (246710)	5,040	30	.6	5,130	5,130	4,890	91,850	456,731,308
아스타 (246720)	4,015	-30	-.74	4,045	4,055	3,965	12,942	51,808,177
SCL사이언스 (246960)	11,030	180	1.66	10,800	11,130	10,540	92,804	1,007,468,215
에코프로비엠 (247540)	102,000	11100	12.21	91,300	102,300	89,800	1,793,484	177,353,006,650
나노씨엠에스 (247660)	5,750	160	2.86	5,590	5,830	5,580	16,322	93,227,960
보라티알 (250000)	10,600	20	.19	10,580	10,660	10,500	37,312	395,240,095
모비스 (250060)	2,625	-35	-1.32	2,645	2,660	2,620	265,169	699,673,582
예선테크 (250930)	550	6	1.1	547	556	521	50,933	27,795,045
바이오에프디엔씨 (251120)	21,150	-300	-1.4	21,650	21,850	20,450	164,583	3,483,306,525
와이엠티 (251370)	10,030	-40	-.4	10,110	10,110	9,880	27,695	275,926,120
브이원텍 (251630)	4,850	-30	-.61	4,850	4,950	4,800	65,044	317,001,285
펌텍코리아 (251970)	58,100	1500	2.65	57,400	59,600	57,000	118,428	6,847,816,750
세화피앤씨 (252500)	844	32	3.94	817	868	807	856,106	725,874,424
샘씨엔에스 (252990)	4,820	40	.84	4,780	4,835	4,730	72,415	346,749,815
스튜디오드래곤 (253450)	54,700	0	0	55,500	56,000	53,900	297,689	16,302,396,700
네오셈 (253590)	9,490	20	.21	9,490	9,570	9,390	161,890	1,531,284,265
수젠텍 (253840)	7,900	-100	-1.25	7,960	8,050	7,800	312,337	2,468,411,500
자비스 (254120)	1,511	1	.07	1,519	1,519	1,497	132,248	198,965,524
미래반도체 (254490)	14,270	60	.42	14,160	14,450	14,030	23,947	339,753,320
SG (255220)	2,295	0	0	2,300	2,335	2,280	558,392	1,284,326,992
야스 (255440)	6,940	-10	-.14	6,950	6,990	6,830	23,520	162,823,570
한독크린텍 (256150)	6,160	60	.98	6,150	6,160	6,070	15,749	96,146,940
포인트엔지니어링 (256630)	1,188	-2	-.17	1,181	1,199	1,180	10,550	12,522,496
한국비엔씨 (256840)	5,460	60	1.11	5,410	5,600	5,300	760,069	4,155,714,620
킵스파마 (256940)	19,050	-1050	-5.22	19,900	20,850	18,910	523,041	10,289,203,690
피엔티엠에스 (257370)	2,875	0	0	2,890	2,910	2,860	20,161	58,190,378
실리콘투 (257720)	57,100	1500	2.7	56,900	59,200	55,600	1,897,602	108,748,439,150
케일럼 (258610)	1,621	-7	-.43	1,630	1,647	1,596	40,991	66,148,788
소프트캠프 (258790)	1,371	21	1.56	1,339	1,391	1,285	361,238	484,718,860
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,080	210	2.67	7,970	8,100	7,860	24,526	196,599,200
알리코제약 (260660)	4,240	15	.36	4,185	4,245	4,145	55,074	231,847,170
씨티케이 (260930)	4,470	135	3.11	4,340	4,590	4,310	261,916	1,172,172,151
에스앤디 (260970)	135,900	900	.67	135,000	139,900	134,300	35,330	4,829,495,550
덴티스 (261200)	6,870	40	.59	6,830	6,960	6,800	41,977	288,988,145
차백신연구소 (261780)	3,010	30	1.01	2,980	3,340	2,955	320,628	1,001,641,640
에이프로 (262260)	6,020	200	3.44	5,820	6,060	5,770	70,581	421,637,830
아이퀘스트 (262840)	2,435	-20	-.81	2,445	2,495	2,400	42,992	105,071,655
디케이앤디 (263020)	2,895	5	.17	2,890	2,905	2,855	52,748	151,961,776
유틸렉스 (263050)	1,453	90	6.6	1,364	1,640	1,354	3,321,759	5,068,539,679
덕우전자 (263600)	4,755	-15	-.31	4,815	4,825	4,750	28,888	138,161,305
디알젬 (263690)	5,590	70	1.27	5,550	5,590	5,480	14,527	80,357,200
케어랩스 (263700)	3,660	305	9.09	3,355	3,690	3,340	312,120	1,108,036,321
디앤씨미디어 (263720)	18,290	190	1.05	18,100	18,320	17,590	65,963	1,196,898,980
펄어비스 (263750)	42,550	-250	-.58	42,800	43,000	42,000	334,519	14,212,583,075
유에스티 (263770)	2,110	40	1.93	2,070	2,135	2,045	12,768	26,605,900
데이타솔루션 (263800)	6,020	870	16.89	5,150	6,590	5,000	17,326,953	105,824,209,165
상신전자 (263810)	3,040	5	.16	3,040	3,080	3,015	33,582	101,975,637
지니언스 (263860)	21,400	500	2.39	21,700	21,700	20,400	78,038	1,637,534,850
휴엠앤씨 (263920)	896	-6	-.67	902	903	891	74,439	66,706,193
유비쿼스 (264450)	8,130	40	.49	8,090	8,140	7,950	29,781	240,676,235
씨앤지하이테크 (264660)	13,320	-10	-.08	13,330	13,540	13,220	31,363	418,150,520
이랜시스 (264850)	4,905	85	1.76	4,830	4,960	4,820	297,245	1,457,772,732
AP시스템 (265520)	17,240	160	.94	17,060	17,260	16,910	50,912	872,675,250
영화테크 (265560)	8,080	130	1.64	7,950	8,120	7,920	17,495	141,187,980
엔에프씨 (265740)	10,700	1630	17.97	9,130	11,490	9,100	2,780,280	29,319,202,610
나인테크 (267320)	3,750	70	1.9	3,720	3,935	3,685	3,953,092	15,164,032,392
배럴 (267790)	4,495	5	.11	4,470	4,535	4,470	4,669	21,027,865
매일유업 (267980)	38,200	-100	-.26	38,250	39,900	37,000	11,979	462,684,450
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,210	49	4.22	1,151	1,220	1,145	979,096	1,165,089,097
에브리봇 (270660)	17,260	110	.64	17,200	17,650	17,120	178,833	3,115,903,540
뉴트리 (270870)	5,690	300	5.57	5,440	5,690	5,400	44,754	247,823,645
팸텍 (271830)	1,598	4	.25	1,607	1,607	1,580	44,462	70,746,656
케이엔제이 (272110)	17,820	-50	-.28	17,870	17,940	17,500	38,486	683,665,990
이녹스첨단소재 (272290)	23,250	200	.87	22,900	23,250	22,800	88,775	2,048,758,425
와이즈버즈 (273060)	1,107	-10	-.9	1,115	1,121	1,098	360,303	398,496,005
와이엠텍 (273640)	9,780	40	.41	9,950	9,950	9,590	7,368	71,798,230
켄코아에어로스페이스 (274090)	12,660	-170	-1.33	12,800	12,880	12,520	133,962	1,698,113,745
이노시뮬레이션 (274400)	4,845	-5	-.1	4,900	4,920	4,795	17,047	82,778,120
에스에스알 (275630)	3,200	65	2.07	3,115	3,215	3,115	12,364	39,263,706
스코넥 (276040)	2,475	30	1.23	2,435	2,550	2,425	147,589	366,280,841
한울앤제주 (276730)	2,225	-35	-1.55	2,260	2,295	2,200	56,032	124,304,150
린드먼아시아 (277070)	5,260	-40	-.75	5,310	5,320	5,170	50,603	263,986,695
인산가 (277410)	1,275	3	.24	1,274	1,279	1,261	55,471	70,594,597
레인보우로보틱스 (277810)	290,000	17000	6.23	273,000	295,500	273,000	542,672	156,406,933,750
티에스아이 (277880)	5,370	140	2.68	5,230	5,400	5,160	85,836	455,640,050
천보 (278280)	40,200	1050	2.68	39,350	40,750	38,650	32,661	1,299,971,450
HLB바이오스텝 (278650)	1,605	5	.31	1,600	1,622	1,578	505,027	810,450,501
미디어젠 (279600)	12,470	470	3.92	12,000	12,500	11,870	22,135	272,330,920
레이크머티리얼즈 (281740)	11,690	120	1.04	11,640	11,950	11,440	219,893	2,575,017,950
금양그린파워 (282720)	10,580	-20	-.19	10,550	10,780	10,470	44,553	473,521,145
코윈테크 (282880)	12,240	170	1.41	12,120	12,280	12,000	26,306	319,911,220
카이노스메드 (284620)	1,148	-39	-3.29	1,177	1,240	1,140	77,587	89,395,058
노바텍 (285490)	18,360	10	.05	18,530	18,550	18,200	40,312	738,831,610
진영 (285800)	2,285	-20	-.87	2,305	2,325	2,275	95,159	218,522,180
나노실리칸첨단소재 (286750)	2,420	-20	-.82	2,440	2,440	2,390	109,553	262,883,910
인투셀 (287840)	37,850	-150	-.39	38,500	40,850	37,200	612,115	23,955,255,500
브릿지바이오테라퓨틱스 (288330)	943	161	20.59	797	1,009	789	19,327,979	18,144,903,832
에스퓨얼셀 (288620)	12,620	1180	10.31	12,030	14,200	12,030	2,453,827	32,539,491,765
모아데이타 (288980)	1,450	103	7.65	1,347	1,600	1,314	20,046,116	30,042,904,439
아이스크림에듀 (289010)	2,015	23	1.15	1,992	2,020	1,975	161,524	322,023,899
SV인베스트먼트 (289080)	1,716	-1	-.06	1,717	1,758	1,690	393,148	677,809,796
자이언트스텝 (289220)	8,120	180	2.27	7,940	8,200	7,870	159,061	1,274,948,720
웨이비스 (289930)	10,360	-10	-.1	10,260	10,650	10,030	190,028	1,963,287,115
트윔 (290090)	7,990	190	2.44	7,750	8,140	7,700	7,957	62,935,840
DH오토리드 (290120)	2,750	-10	-.36	2,770	2,770	2,705	28,438	77,963,179
휴네시온 (290270)	3,720	40	1.09	3,710	3,785	3,610	35,907	133,400,305
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,775	-4	-.22	1,800	1,800	1,755	5,003	8,887,366
디케이티 (290550)	6,690	60	.9	6,630	6,690	6,580	16,111	106,999,350
신시웨이 (290560)	7,160	-70	-.97	7,160	7,230	7,060	3,958	28,295,250
엘앤씨바이오 (290650)	29,200	1100	3.91	28,150	29,600	27,850	498,734	14,399,913,450
네오펙트 (290660)	1,147	22	1.96	1,135	1,155	1,063	830,406	923,126,362
대보마그네틱 (290670)	19,110	380	2.03	19,130	20,950	19,010	664,537	13,263,084,590
소룩스 (290690)	4,955	90	1.85	4,940	5,020	4,800	295,766	1,452,971,522
푸드나무 (290720)	2,270	175	8.35	2,160	2,400	2,100	322,922	725,099,271
액트로 (290740)	5,170	60	1.17	5,300	5,300	5,100	26,348	136,811,610
엔피 (291230)	1,734	23	1.34	1,712	1,760	1,693	85,024	147,405,700
압타머사이언스 (291650)	1,134	-6	-.53	1,131	1,150	1,121	118,515	134,853,827
핀텔 (291810)	2,710	-55	-1.99	2,805	2,925	2,665	392,924	1,093,884,920
카카오게임즈 (293490)	18,560	1000	5.69	18,470	18,690	17,700	882,115	16,099,376,485
나우IB (293580)	1,563	-20	-1.26	1,580	1,587	1,537	1,259,096	1,960,875,710
압타바이오 (293780)	7,980	-10	-.13	7,990	8,100	7,850	42,774	341,639,440
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	4,385	20	.46	4,320	4,445	4,320	35,382	154,657,520
쿠콘 (294570)	29,300	-3200	-9.85	29,000	30,300	28,000	398,491	11,573,103,050
서남 (294630)	2,930	10	.34	2,920	2,975	2,910	116,998	343,801,675
에이치브이엠 (295310)	26,350	-200	-.75	26,550	26,600	25,650	98,370	2,573,666,350
이노룰스 (296640)	7,830	-20	-.25	7,850	7,970	7,690	25,705	200,144,835
씨에스베어링 (297090)	7,510	170	2.32	7,420	7,530	7,250	174,523	1,296,468,720
알로이스 (297570)	935	4	.43	937	945	931	21,698	20,393,669
HB솔루션 (297890)	2,455	5	.2	2,435	2,475	2,410	214,834	522,330,410
에스씨엠생명과학 (298060)	901	7	.78	902	924	880	95,698	86,233,572
에이비엘바이오 (298380)	70,800	-200	-.28	72,700	72,700	69,800	848,364	60,209,933,000
더네이쳐홀딩스 (298540)	12,320	150	1.23	12,050	12,400	12,010	43,571	534,735,655
슈어소프트테크 (298830)	5,700	20	.35	5,830	5,840	5,550	987,437	5,611,388,030
하나기술 (299030)	22,600	300	1.35	22,200	22,900	21,950	22,721	507,495,075
더블유에스아이 (299170)	1,740	0	0	1,754	1,765	1,711	201,213	350,462,051
셀리드 (299660)	5,690	-120	-2.07	5,830	5,980	5,600	1,240,297	7,089,693,395
위지윅스튜디오 (299900)	1,344	68	5.33	1,317	1,435	1,261	3,240,271	4,351,359,364
플리토 (300080)	29,600	-650	-2.15	30,550	30,550	29,050	150,061	4,450,322,025
라온피플 (300120)	4,825	-15	-.31	4,860	4,895	4,685	103,636	497,953,869
바이브컴퍼니 (301300)	6,280	60	.96	6,270	6,350	5,970	165,829	1,015,304,540
이노메트리 (302430)	8,540	-10	-.12	8,540	8,650	8,360	58,828	501,504,895
리메드 (302550)	3,895	85	2.23	3,895	3,940	3,740	279,723	1,080,300,393
지니틱스 (303030)	1,115	-30	-2.62	1,130	1,227	1,065	453,475	513,915,676
프로티아 (303360)	3,180	10	.32	3,170	3,200	3,150	51,063	162,318,810
이노뎁 (303530)	7,140	40	.56	7,060	7,150	6,880	23,746	166,208,980
동국생명과학 (303810)	9,240	40	.43	9,220	9,330	9,100	116,106	1,072,768,220
솔트룩스 (304100)	51,400	2250	4.58	49,150	51,600	48,050	913,836	45,897,642,325
에스바이오메딕스 (304360)	21,900	-550	-2.45	22,450	22,600	21,850	83,956	1,861,632,575
피플바이오 (304840)	2,550	10	.39	2,540	2,585	2,515	66,711	169,366,156
마이크로디지탈 (305090)	10,030	260	2.66	9,700	10,200	9,610	152,976	1,517,065,980
에스제이그룹 (306040)	4,110	20	.49	4,120	4,150	4,075	10,767	44,505,907
네온테크 (306620)	2,380	20	.85	2,365	2,395	2,345	139,936	332,175,809
아이엘 (307180)	2,880	20	.7	2,840	3,055	2,820	756,044	2,238,065,137
원바이오젠 (307280)	5,540	-30	-.54	5,570	5,570	5,450	14,510	80,121,070
국전약품 (307750)	3,745	-45	-1.19	3,845	3,845	3,740	106,702	402,184,664
비투엔 (307870)	1,180	44	3.87	1,140	1,186	1,123	366,313	427,802,590
컴퍼니케이 (307930)	6,450	110	1.74	6,280	6,450	6,220	124,489	788,021,695
바이젠셀 (308080)	2,960	15	.51	2,925	2,965	2,920	19,749	58,089,580
형지글로벌 (308100)	2,945	85	2.97	2,860	2,950	2,815	241,816	698,192,940
셀비온 (308430)	20,450	-250	-1.21	20,800	22,100	20,300	265,448	5,614,983,575
오하임앤컴퍼니 (309930)	2,910	80	2.83	2,820	3,000	2,820	72,999	213,623,530
LB인베스트먼트 (309960)	5,520	80	1.47	5,500	5,560	5,300	379,299	2,072,159,190
애니플러스 (310200)	4,650	-50	-1.06	4,700	4,725	4,555	638,696	2,958,767,648
보로노이 (310210)	108,900	14200	14.99	94,900	112,200	92,700	600,380	64,039,324,550
디와이씨 (310870)	1,514	7	.46	1,519	1,522	1,490	36,019	54,241,914
지오엘리먼트 (311320)	6,820	-40	-.58	6,960	6,990	6,790	9,243	63,202,690
네오크레마 (311390)	5,670	110	1.98	5,510	5,720	5,470	88,778	493,883,820
CJ 바이오사이언스 (311690)	9,300	-40	-.43	9,370	9,370	9,100	46,162	425,899,965
에이에프더블류 (312610)	1,290	2	.16	1,299	1,299	1,268	10,998	14,138,735
캐리 (313760)	4,430	-270	-5.74	4,690	4,695	4,405	61,362	276,998,185
지놈앤컴퍼니 (314130)	2,690	55	2.09	2,610	2,745	2,600	109,573	292,316,213
알피바이오 (314140)	5,600	-150	-2.61	5,710	5,850	5,520	23,067	130,974,380
바이오다인 (314930)	16,190	-310	-1.88	16,500	16,500	16,120	63,583	1,034,117,365
딥노이드 (315640)	6,280	-60	-.95	6,340	6,380	6,220	154,168	969,886,000
라닉스 (317120)	2,225	40	1.83	2,185	2,225	2,145	66,313	146,449,597
TS트릴리온 (317240)	229	2	.88	229	231	225	714,468	162,476,466
덕산테코피아 (317330)	16,290	170	1.05	16,150	16,550	15,960	121,257	1,968,106,750
캐리소프트 (317530)	5,110	120	2.4	5,050	5,280	4,825	35,761	178,944,138
퀀타매트릭스 (317690)	3,075	135	4.59	2,945	3,095	2,920	118,027	356,011,445
엑스페릭스 (317770)	4,455	-45	-1	4,465	4,520	4,330	1,134,053	5,009,938,668
에스피시스템스 (317830)	7,390	130	1.79	7,200	7,460	7,130	97,371	717,214,855
대모 (317850)	7,850	80	1.03	7,840	7,860	7,730	52,896	413,195,205
엔바이오니아 (317870)	14,120	-350	-2.42	14,470	14,750	13,670	35,099	491,439,440
KBG (318000)	4,585	60	1.33	4,530	4,640	4,490	19,086	86,447,085
팜스빌 (318010)	3,995	85	2.17	3,915	3,995	3,870	22,152	87,659,705
포인트모바일 (318020)	4,740	40	.85	4,610	4,745	4,550	51,146	236,240,771
셀바이오휴먼텍 (318160)	7,410	-80	-1.07	7,540	7,830	7,320	94,947	718,378,140
비비씨 (318410)	8,580	-120	-1.38	8,690	8,700	8,510	8,118	69,815,310
현대무벡스 (319400)	4,905	80	1.66	4,750	4,950	4,705	1,351,833	6,532,836,429
피에스케이 (319660)	19,760	250	1.28	19,700	19,880	19,500	200,080	3,943,407,325
한울반도체 (320000)	2,880	130	4.73	2,805	2,920	2,730	280,008	794,076,737
프로이천 (321260)	2,110	-15	-.71	2,125	2,130	2,100	91,346	192,909,829
센서뷰 (321370)	1,258	3	.24	1,255	1,265	1,237	169,294	211,629,334
티움바이오 (321550)	5,320	-160	-2.92	5,480	5,480	5,290	108,427	578,962,630
아티스트컴퍼니 (321820)	12,460	140	1.14	12,370	12,470	12,050	75,779	930,144,990
LS티라유텍 (322180)	5,380	50	.94	5,330	5,450	5,280	104,137	561,280,100
오로스테크놀로지 (322310)	20,650	-1000	-4.62	21,650	21,650	20,350	131,105	2,711,139,650
제이엘케이 (322510)	5,950	100	1.71	5,880	5,980	5,790	101,373	599,487,030
코퍼스코리아 (322780)	1,158	56	5.08	1,102	1,201	1,089	315,195	363,863,494
태성 (323280)	29,350	-300	-1.01	29,800	29,900	29,200	173,459	5,118,677,250
다원넥스뷰 (323350)	7,390	-270	-3.52	7,660	8,050	7,100	223,992	1,667,064,660
박셀바이오 (323990)	10,500	880	9.15	9,910	11,150	9,730	1,743,667	18,036,214,835
RF머트리얼즈 (327260)	5,970	130	2.23	5,860	6,020	5,840	27,166	161,821,000
루닛 (328130)	47,000	-50	-.11	46,950	48,850	45,500	958,049	45,269,691,200
솔트웨어 (328380)	1,285	-50	-3.75	1,337	1,495	1,232	3,240,347	4,508,438,817
위더스제약 (330350)	7,730	-120	-1.53	7,880	7,920	7,720	132,585	1,032,401,090
스톤브릿지벤처스 (330730)	4,650	-55	-1.17	4,715	4,790	4,645	96,033	450,231,023
네패스아크 (330860)	14,140	-40	-.28	14,350	14,450	13,810	379,122	5,387,436,120
포커스에이아이 (331380)	1,722	65	3.92	1,663	1,734	1,601	171,006	286,980,732
밸로프 (331520)	605	10	1.68	596	607	593	348,691	209,484,127
셀레믹스 (331920)	3,100	-20	-.64	3,210	3,210	3,060	15,884	49,018,831
누보 (332290)	1,210	16	1.34	1,180	1,212	1,168	155,320	185,411,139
아이디피 (332370)	4,930	-25	-.5	4,955	5,030	4,890	7,332	36,306,255
PS일렉트로닉스 (332570)	3,510	-130	-3.57	3,690	3,835	3,465	3,069,498	11,128,783,493
모코엠시스 (333050)	1,567	-24	-1.51	1,590	1,590	1,550	186,027	290,661,656
일승 (333430)	4,600	-25	-.54	4,620	4,670	4,575	149,355	689,615,957
엔시스 (333620)	7,040	30	.43	7,030	7,060	6,940	20,052	140,592,410
프레스티지바이오로직스 (334970)	3,620	0	0	3,630	3,635	3,535	81,335	289,706,590
프리시젼바이오 (335810)	3,520	10	.28	3,375	4,500	3,335	5,072,303	19,924,327,817
윙스풋 (335870)	2,275	-45	-1.94	2,300	2,360	2,275	25,780	59,318,411
비올 (335890)	12,380	10	.08	12,370	12,400	12,370	1,423,556	17,626,975,840
웨이버스 (336060)	1,268	-30	-2.31	1,295	1,297	1,266	375,837	479,032,485
원텍 (336570)	10,800	-270	-2.44	11,040	11,060	10,750	514,448	5,583,971,590
탑런토탈솔루션 (336680)	4,345	-135	-3.01	4,330	4,355	4,275	147,273	635,395,932
젝시믹스 (337930)	6,020	40	.67	6,000	6,130	5,820	105,715	636,675,660
뷰노 (338220)	20,100	0	0	20,200	20,400	19,520	98,617	1,988,606,105
와이바이오로직스 (338840)	10,080	-390	-3.72	10,310	10,590	10,000	121,930	1,246,819,840
아이비김영 (339950)	2,095	-35	-1.64	2,100	2,140	2,080	128,131	271,003,548
다보링크 (340360)	1,448	-42	-2.82	1,500	1,520	1,438	387,495	567,985,885
세림B&G (340440)	1,378	3	.22	1,382	1,414	1,364	39,254	53,878,000
지씨지놈 (340450)	10,130	770	8.23	9,320	10,900	9,150	15,044,589	155,715,083,350
티앤엘 (340570)	62,300	1600	2.64	61,500	62,600	61,100	67,047	4,152,034,250
시선AI (340810)	5,670	-140	-2.41	5,700	5,890	5,550	1,195,633	6,818,076,420
유일에너테크 (340930)	1,399	57	4.25	1,342	1,401	1,328	164,635	226,055,791
이노진 (344860)	2,090	60	2.96	2,050	2,130	2,005	65,495	136,094,110
센코 (347000)	2,650	-10	-.38	2,680	2,685	2,620	281,183	744,832,334
스피어 (347700)	10,660	950	9.78	9,710	10,680	9,490	1,109,505	11,332,971,795
피엔케이피부임상연구센타 (347740)	3,000	5	.17	3,000	3,115	2,955	267,595	809,298,613
핌스 (347770)	1,595	-1	-.06	1,596	1,596	1,557	53,564	83,993,232
디앤디파마텍 (347850)	142,300	-200	-.14	146,900	154,800	138,000	681,430	99,060,244,050
알체라 (347860)	3,420	30	.88	3,400	3,665	3,180	7,861,997	27,089,848,491
엠투아이 (347890)	5,690	-40	-.7	5,840	5,840	5,590	39,195	222,087,075
모비릭스 (348030)	4,155	-5	-.12	4,170	4,295	4,100	24,109	100,441,670
큐라티스 (348080)	975	-53	-5.16	1,028	1,070	956	1,017,975	1,008,731,939
고바이오랩 (348150)	4,935	45	.92	4,945	5,090	4,850	50,171	250,407,190
넥스틴 (348210)	51,200	-600	-1.16	51,900	51,900	50,500	121,086	6,177,522,450
뉴로메카 (348340)	22,900	400	1.78	22,350	23,300	22,300	61,883	1,422,114,900
위드텍 (348350)	9,000	110	1.24	11,550	11,550	8,970	2,227,859	23,219,081,945
엔켐 (348370)	57,900	1600	2.84	56,800	59,000	55,200	266,150	15,210,530,000
넥사다이내믹스 (351320)	2,360	-5	-.21	2,420	2,420	2,315	53,046	124,030,285
이삭엔지니어링 (351330)	7,710	110	1.45	7,550	7,730	7,480	47,319	361,901,350
차이커뮤니케이션 (351870)	8,010	-10	-.12	7,930	8,330	7,700	101,733	817,679,140
스톰테크 (352090)	3,865	-10	-.26	3,890	3,910	3,840	72,815	281,704,405
씨앤씨인터내셔널 (352480)	34,150	1200	3.64	33,200	34,950	33,100	165,540	5,663,186,425
씨앤투스 (352700)	2,640	25	.96	2,615	2,650	2,525	21,908	56,723,725
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,835	190	4.09	4,640	4,840	4,590	27,679	131,369,680
인바이오 (352940)	2,745	20	.73	2,750	2,750	2,680	10,557	28,864,590
휴럼 (353190)	717	2	.28	717	723	705	86,269	61,607,456
오토앤 (353590)	3,765	65	1.76	3,700	3,765	3,640	34,746	128,796,245
이지바이오 (353810)	5,180	40	.78	5,140	5,220	5,100	167,537	867,393,295
엔젠바이오 (354200)	2,060	-20	-.96	2,080	2,205	2,020	318,283	674,501,938
알멕 (354320)	23,500	400	1.73	23,150	23,650	23,000	18,863	441,942,000
코스텍시스 (355150)	11,650	-100	-.85	11,770	12,370	11,210	179,127	2,084,503,220
크라우드웍스 (355390)	11,540	-330	-2.78	12,010	12,010	11,240	745,253	8,577,744,005
에이텀 (355690)	5,310	580	12.26	4,835	6,080	4,795	421,010	2,289,079,879
엑스게이트 (356680)	8,900	60	.68	9,000	9,010	8,690	367,954	3,249,347,695
티엘비 (356860)	22,350	450	2.05	22,450	22,850	21,950	212,260	4,747,935,900
싸이버원 (356890)	3,540	0	0	3,600	3,610	3,510	43,119	152,632,593
에이치피오 (357230)	2,635	40	1.54	2,590	2,635	2,580	67,947	176,717,697
석경에이티 (357550)	48,800	200	.41	48,600	49,700	48,200	3,849	188,039,650
아모센스 (357580)	6,880	80	1.18	6,890	7,020	6,700	101,555	701,290,280
솔브레인 (357780)	183,900	14600	8.62	169,300	184,600	168,000	64,624	11,600,162,100
SKAI (357880)	2,265	75	3.42	2,190	2,335	2,165	1,855,960	4,205,910,817
지아이이노베이션 (358570)	24,000	300	1.27	24,500	24,900	23,350	760,961	18,210,999,400
씨엔알리서치 (359090)	1,047	4	.38	1,043	1,052	1,031	132,092	138,039,338
탑머티리얼 (360070)	24,900	800	3.32	24,300	25,100	24,150	27,477	678,666,775
코셈 (360350)	8,190	-10	-.12	8,200	8,280	7,980	8,217	67,163,830
제노코 (361390)	21,800	1500	7.39	20,900	21,850	20,300	120,045	2,551,331,975
알비더블유 (361570)	2,500	0	0	2,500	2,560	2,455	64,717	162,528,656
삼영에스앤씨 (361670)	4,645	95	2.09	4,540	4,685	4,495	10,323	47,642,082
청담글로벌 (362320)	6,230	430	7.41	5,860	6,460	5,850	1,250,586	7,782,384,595
드림인사이트 (362990)	2,170	15	.7	2,155	2,170	2,110	74,213	158,792,890
진시스템 (363250)	9,190	360	4.08	8,760	9,290	8,690	25,967	233,434,020
모비데이즈 (363260)	1,805	-13	-.72	1,827	1,836	1,802	268,730	488,500,243
에이아이코리아 (364950)	9,390	240	2.62	9,150	9,500	9,080	232,768	2,174,662,310
큐라클 (365270)	5,660	0	0	5,660	5,760	5,530	131,114	743,650,615
에스와이스틸텍 (365330)	5,920	250	4.41	5,850	5,970	5,750	589,888	3,459,946,660
성일하이텍 (365340)	33,350	100	.3	33,550	34,300	32,900	35,515	1,196,107,250
하이딥 (365590)	630	3	.48	627	637	619	74,075	46,447,047
브이씨 (365900)	3,425	10	.29	3,445	3,650	3,370	5,314	18,231,734
공구우먼 (366030)	4,485	400	9.79	4,085	4,960	4,050	5,506,679	25,665,343,346
플래티어 (367000)	4,790	-5	-.1	4,895	4,895	4,600	11,190	52,433,224
아이씨에이치 (368600)	2,710	0	0	2,730	2,730	2,675	11,934	32,205,930
파이버프로 (368770)	6,840	50	.74	6,750	6,870	6,660	155,070	1,052,068,930
오에스피 (368970)	2,850	-35	-1.21	2,885	2,910	2,810	22,517	64,543,795
블리츠웨이엔터테인먼트 (369370)	1,417	10	.71	1,426	1,426	1,402	36,459	51,395,750
퓨런티어 (370090)	18,840	-50	-.26	19,270	19,290	18,480	110,960	2,084,323,700
풍원정밀 (371950)	10,620	120	1.14	10,550	10,950	10,450	12,485	134,328,570
윤성에프앤씨 (372170)	27,650	1350	5.13	26,350	28,000	26,150	26,480	719,766,075
큐로셀 (372320)	31,250	300	.97	31,500	32,900	30,200	138,931	4,341,734,100
아이티아이즈 (372800)	6,880	-220	-3.1	7,050	7,050	6,770	27,601	189,313,380
엑셀세라퓨틱스 (373110)	3,275	95	2.99	3,220	3,305	3,110	85,001	273,484,153
데이원컴퍼니 (373160)	7,090	80	1.14	7,010	7,280	6,870	147,915	1,050,885,020
엠아이큐브솔루션 (373170)	9,780	430	4.6	9,260	10,110	9,210	49,710	488,062,635
엑스플러스 (373200)	681	1	.15	680	688	666	491,906	331,885,530
피코그램 (376180)	3,065	-170	-5.26	3,185	3,235	3,035	704,812	2,189,665,714
에이치이엠파마 (376270)	21,450	750	3.62	21,050	21,700	20,850	26,199	557,316,475
씨유테크 (376290)	3,445	-20	-.58	3,510	3,510	3,305	15,880	54,278,720
디어유 (376300)	57,800	1400	2.48	56,800	58,300	55,700	192,477	11,010,536,250
로킷헬스케어 (376900)	13,930	-60	-.43	13,960	14,670	13,910	1,192,896	17,020,855,225
노을 (376930)	2,270	10	.44	2,260	2,290	2,240	213,215	482,784,817
원티드랩 (376980)	5,300	-100	-1.85	5,400	5,440	5,240	150,896	805,832,760
비트맥스 (377030)	7,110	1010	16.56	6,090	7,200	5,970	4,107,826	28,201,043,840
프롬바이오 (377220)	2,215	45	2.07	2,175	2,240	2,145	444,954	979,151,805
이지트로닉스 (377330)	4,810	30	.63	4,785	4,835	4,625	14,353	68,116,446
리파인 (377450)	15,900	920	6.14	15,490	15,990	15,160	421,807	6,679,720,440
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	25,200	0	0	25,250	25,700	24,550	230,154	5,748,306,600
필에너지 (378340)	13,220	220	1.69	13,000	13,440	12,940	96,673	1,276,569,055
샤페론 (378800)	3,185	25	.79	3,180	3,300	3,135	711,660	2,293,438,454
옵티코어 (380540)	1,830	37	2.06	1,794	1,890	1,749	322,245	592,732,898
제닉스 (381620)	7,540	360	5.01	7,270	7,550	7,160	78,566	580,769,875
온코크로스 (382150)	12,710	-140	-1.09	12,850	13,190	12,670	292,200	3,773,428,710
지아이텍 (382480)	2,150	20	.94	2,130	2,160	2,115	134,244	287,648,928
지앤비에스 에코 (382800)	4,170	-15	-.36	4,215	4,215	4,085	113,889	472,038,019
원준 (382840)	8,970	210	2.4	8,790	9,090	8,670	45,304	403,409,330
범한퓨얼셀 (382900)	18,940	1040	5.81	18,660	21,250	18,370	2,017,855	40,126,458,195
에코프로에이치엔 (383310)	25,550	1400	5.8	24,300	25,900	23,950	156,851	3,963,167,525
디티앤씨알오 (383930)	3,990	160	4.18	3,825	4,020	3,675	185,735	725,301,239
코어라인소프트 (384470)	6,250	240	3.99	6,020	6,260	5,870	231,320	1,405,553,095
파인메딕스 (387570)	7,660	90	1.19	7,540	7,760	7,430	106,947	819,025,520
지투파워 (388050)	11,230	-690	-5.79	11,720	11,810	11,110	968,284	10,999,396,335
유일로보틱스 (388720)	75,800	2700	3.69	73,000	76,300	72,800	136,009	10,237,826,600
라이콤 (388790)	2,735	35	1.3	2,680	2,750	2,590	870,431	2,461,461,689
파로스아이바이오 (388870)	6,290	120	1.94	6,200	6,340	6,170	23,156	145,029,070
자람테크놀로지 (389020)	43,100	-1600	-3.58	44,700	44,900	42,750	41,849	1,812,314,150
지니너스 (389030)	2,765	-45	-1.6	2,755	2,870	2,720	361,473	1,015,804,630
포바이포 (389140)	17,250	-530	-2.98	17,780	17,860	17,060	475,739	8,228,897,640
대명에너지 (389260)	28,050	150	.54	27,650	29,400	26,800	299,148	8,402,317,125
인벤티지랩 (389470)	41,150	-1650	-3.86	43,900	43,900	41,150	171,116	7,195,926,975
에스비비테크 (389500)	21,450	450	2.14	21,000	21,850	20,800	71,549	1,533,395,250
넥스트바이오메디컬 (389650)	44,900	-750	-1.64	45,950	46,300	44,500	65,090	2,950,724,975
유디엠텍 (389680)	677	0	0	677	682	666	206,726	139,223,827
코닉오토메이션 (391710)	1,668	44	2.71	1,623	1,679	1,609	77,494	127,948,620
토마토시스템 (393210)	7,500	90	1.21	7,410	7,600	7,200	642,376	4,777,410,620
더블유씨피 (393890)	7,330	280	3.97	7,170	7,450	7,070	416,396	3,037,593,170
대진첨단소재 (393970)	9,800	230	2.4	9,540	10,050	9,450	366,178	3,566,722,595
오픈엣지테크놀로지 (394280)	14,410	0	0	14,600	14,740	14,130	143,530	2,073,655,590
쓰리빌리언 (394800)	7,850	-20	-.25	7,800	8,010	7,640	765,227	5,989,109,065
넥스트칩 (396270)	5,440	-10	-.18	5,450	5,470	5,320	110,564	596,218,855
세아메카닉스 (396300)	2,845	15	.53	3,035	3,135	2,845	3,857,118	11,472,517,659
워트 (396470)	8,070	100	1.25	7,950	8,140	7,930	39,386	316,191,465
에이프릴바이오 (397030)	18,350	540	3.03	17,910	19,120	17,800	422,118	7,832,234,010
에스지헬스케어 (398120)	3,625	-135	-3.59	3,725	3,735	3,550	217,496	791,350,530
가온칩스 (399720)	43,900	-600	-1.35	44,750	45,050	43,850	52,411	2,313,723,725
코난테크놀로지 (402030)	41,200	550	1.35	40,650	41,650	39,100	359,208	14,548,902,225
그린리소스 (402490)	14,250	0	0	14,380	14,540	14,180	42,142	604,813,985
우듬지팜 (403490)	2,025	10	.5	2,000	2,025	1,992	975,940	1,959,135,830
HPSP (403870)	28,150	-50	-.18	28,500	28,550	28,000	395,983	11,175,094,100
플라즈맵 (405000)	9,000	-30	-.33	9,030	9,150	8,860	4,711	42,181,610
큐알티 (405100)	13,560	110	.82	13,450	13,690	13,370	38,110	517,651,310
나라셀라 (405920)	2,535	60	2.42	2,475	2,535	2,475	6,140	15,363,510
뷰티스킨 (406820)	13,430	830	6.59	12,720	13,940	12,510	101,762	1,375,919,615
꿈비 (407400)	8,170	260	3.29	7,910	8,390	7,880	591,499	4,833,419,170
스튜디오미르 (408900)	4,190	-150	-3.46	4,990	5,100	4,125	11,539,534	52,463,231,245
메쎄이상 (408920)	2,380	25	1.06	2,355	2,395	2,325	55,557	131,343,460
샌즈랩 (411080)	9,000	-160	-1.75	9,500	9,520	8,800	491,419	4,459,582,455
레이저쎌 (412350)	3,445	75	2.23	3,365	3,445	3,305	23,871	80,127,918
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,980	240	3.1	7,740	8,070	7,640	127,434	1,006,382,175
씨피시스템 (413630)	1,312	3	.23	1,327	1,327	1,300	29,216	38,300,276
비아이매트릭스 (413640)	20,700	-100	-.48	20,600	21,150	20,000	383,872	7,917,277,725
스튜디오삼익 (415380)	8,850	330	3.87	8,580	8,890	8,480	45,781	400,500,605
신성에스티 (416180)	32,300	150	.47	32,200	33,000	31,750	41,934	1,353,799,700
나노팀 (417010)	5,490	0	0	5,480	5,540	5,390	34,153	186,895,425
핑거스토리 (417180)	2,865	-25	-.87	2,890	2,910	2,830	593,110	1,698,695,163
LS머트리얼즈 (417200)	11,340	-60	-.53	11,370	11,570	11,220	271,231	3,077,958,090
제이아이테크 (417500)	3,685	-20	-.54	3,710	3,730	3,625	129,004	473,201,654
트루엔 (417790)	9,380	0	0	9,360	9,440	9,290	16,308	152,397,510
저스템 (417840)	10,320	-260	-2.46	10,510	10,630	9,700	121,080	1,254,069,585
오브젠 (417860)	28,050	650	2.37	27,100	30,000	26,400	425,695	11,961,823,375
모델솔루션 (417970)	11,840	110	.94	11,760	11,870	11,600	28,096	330,546,315
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,905	215	5.83	3,710	3,980	3,600	498,044	1,909,886,796
KT밀리의서재 (418470)	16,940	540	3.29	16,680	16,970	16,410	62,323	1,039,689,220
제이오 (418550)	8,580	190	2.26	8,460	8,720	8,300	144,150	1,228,661,965
E8 (418620)	3,975	-280	-6.58	4,270	4,270	3,970	152,562	617,490,944
삼기에너지솔루션즈 (419050)	1,739	12	.69	1,750	1,750	1,716	147,707	255,824,522
엔젯 (419080)	7,330	-140	-1.87	7,470	7,640	7,330	27,521	205,679,060
산돌 (419120)	9,280	-1120	-10.77	10,330	10,680	9,120	593,011	5,856,340,820
SAMG엔터 (419530)	89,400	9500	11.89	80,400	91,700	80,400	565,024	49,252,092,650
비스토스 (419540)	1,593	-5	-.31	1,617	1,617	1,590	113,250	180,854,715
제이투케이바이오 (420570)	10,790	510	4.96	10,250	11,270	10,250	298,120	3,244,874,790
기가비스 (420770)	28,200	250	.89	27,950	28,475	27,750	19,154	538,010,550
벨로크 (424760)	957	14	1.48	943	978	943	218,950	209,658,278
이뮨온시아 (424870)	5,100	110	2.2	4,915	5,310	4,835	1,949,901	9,958,318,917
스마트레이더시스템 (424960)	9,190	40	.44	9,260	9,290	9,030	103,456	947,667,805
마이크로투나노 (424980)	8,520	170	2.04	8,320	8,560	8,320	18,737	158,617,965
티이엠씨 (425040)	6,440	90	1.42	6,390	6,450	6,330	70,398	450,259,990
티에프이 (425420)	25,200	-50	-.2	25,200	25,650	24,800	26,834	679,914,975
시지트로닉스 (429270)	5,960	-650	-9.83	6,480	6,480	5,960	363,977	2,245,662,850
신영스팩8호 (430220)	2,230	-10	-.45	2,245	2,245	2,180	59,771	131,856,452
한싹 (430690)	5,920	80	1.37	5,970	6,250	5,710	1,306,305	7,760,284,100
케이쓰리아이 (431190)	5,520	100	1.85	5,420	5,570	5,280	92,800	504,164,960
와이랩 (432430)	6,080	-60	-.98	6,140	6,180	6,020	98,829	602,653,850
케이엔에스 (432470)	10,910	140	1.3	10,770	10,940	10,620	26,050	281,603,280
퀄리타스반도체 (432720)	14,200	50	.35	14,150	14,500	14,090	81,016	1,149,195,480
엠에프씨 (432980)	4,240	115	2.79	4,175	4,240	4,095	28,803	119,628,360
모니터랩 (434480)	4,740	35	.74	4,805	4,810	4,605	189,713	892,384,731
에르코스 (435570)	19,090	860	4.72	18,370	20,700	18,150	1,393,047	27,336,216,020
삼현 (437730)	13,810	300	2.22	13,370	14,150	13,370	339,803	4,721,574,965
버넥트 (438700)	4,755	-95	-1.96	4,850	4,940	4,705	76,055	364,822,672
마녀공장 (439090)	19,400	1080	5.9	18,500	20,850	18,440	1,763,230	34,590,579,740
엔에이치스팩26호 (439410)	2,145	-5	-.23	2,145	2,147	2,142	40,990	87,919,066
블루엠텍 (439580)	5,070	-40	-.78	5,120	5,160	5,020	286,221	1,455,318,360
파두 (440110)	11,520	-110	-.95	11,850	11,850	11,340	137,458	1,579,779,000
HB인베스트먼트 (440290)	2,220	20	.91	2,210	2,250	2,185	193,526	429,947,140
오픈놀 (440320)	5,700	-70	-1.21	5,770	5,920	5,650	291,409	1,684,781,550
교보13호스팩 (440790)	2,140	0	0	2,140	2,140	2,135	34,652	74,146,550
엔에이치스팩27호 (440820)	2,135	5	.23	2,130	2,135	2,130	67,106	142,985,780
파인엠텍 (441270)	5,700	260	4.78	5,440	5,720	5,260	311,795	1,735,250,400
유진스팩9호 (442130)	2,137	-3	-.14	2,135	2,140	2,135	2,181	4,658,585
대신밸런스제14호스팩 (442310)	2,135	0	0	2,140	2,140	2,135	117	249,945
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,330	0	0	10,330	10,330	10,310	23,048	237,857,250
레뷰코퍼레이션 (443250)	12,350	30	.24	12,380	13,040	12,100	153,090	1,899,581,370
에스피소프트 (443670)	7,990	-120	-1.48	7,950	8,090	7,830	231,022	1,839,084,595
심플랫폼 (444530)	16,990	-60	-.35	17,180	17,750	16,300	2,490,516	42,457,493,950
유안타제11호스팩 (444920)	2,055	0	0	2,050	2,055	2,040	2,023	4,134,070
에이직랜드 (445090)	31,250	-350	-1.11	31,700	31,850	31,150	48,944	1,534,218,950
퓨릿 (445180)	6,030	130	2.2	5,840	6,060	5,820	60,004	357,097,510
비엔케이제1호스팩 (445360)	2,120	-10	-.47	2,130	2,130	2,120	65,669	139,450,918
큐리옥스바이오시스템즈 (445680)	34,350	-50	-.15	34,150	34,700	33,550	149,145	5,101,031,150
신영스팩9호 (445970)	2,125	-5	-.23	2,130	2,130	2,120	39,539	83,939,675
유안타제12호스팩 (446150)	2,170	-15	-.69	2,185	2,190	2,170	19,485	42,497,440
미래에셋비전스팩2호 (446190)	2,290	15	.66	2,295	2,295	2,265	8,342	18,997,470
메가터치 (446540)	4,140	140	3.5	4,030	4,210	3,970	546,630	2,260,439,213
하나26호스팩 (446750)	2,115	5	.24	2,110	2,115	2,110	8,048	16,981,645
키움제8호스팩 (446840)	2,125	-15	-.7	2,140	2,145	2,125	45,742	97,701,085
에코아이 (448280)	13,460	90	.67	13,300	13,850	13,070	317,521	4,264,692,965
하나27호스팩 (448370)	2,120	5	.24	2,110	2,120	2,105	7,943	16,731,525
코츠테크놀로지 (448710)	25,850	4350	20.23	22,050	27,150	21,000	2,037,303	51,183,069,000
삼성스팩8호 (448740)	10,420	0	0	10,410	10,420	10,410	4,976	51,803,065
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	16,120	-630	-3.76	16,750	16,900	16,080	182,384	2,987,682,280
유안타제13호스팩 (449020)	2,085	0	0	2,080	2,085	2,075	33,350	69,257,700
하이제8호스팩 (450050)	2,085	0	0	2,085	2,090	2,075	2,295	4,784,360
하스 (450330)	8,850	160	1.84	8,610	8,900	8,600	39,215	344,682,010
인스웨이브 (450520)	4,735	-40	-.84	4,750	4,850	4,700	387,321	1,845,851,531
유안타제14호스팩 (450940)	2,055	-5	-.24	2,055	2,055	2,045	6,696	13,731,150
아스테라시스 (450950)	12,900	60	.47	12,850	13,290	12,680	471,617	6,113,873,850
아이엠티 (451220)	9,950	40	.4	9,950	10,130	9,860	37,501	374,729,695
삐아 (451250)	12,270	800	6.97	11,550	13,500	11,480	4,971,344	62,715,186,275
엔에이치스팩29호 (451700)	2,060	0	0	2,060	2,060	2,050	22,712	46,673,560
컨텍 (451760)	9,630	30	.31	9,500	9,710	9,420	25,534	244,442,425
제이엔비 (452160)	5,430	60	1.12	5,420	5,450	5,300	27,877	150,198,210
한빛레이저 (452190)	5,500	-50	-.9	5,550	5,680	5,420	536,652	2,972,252,350
민테크 (452200)	3,975	45	1.15	3,930	4,200	3,880	158,000	639,129,535
한선엔지니어링 (452280)	7,240	170	2.4	7,290	7,430	7,100	73,683	536,188,705
캡스톤파트너스 (452300)	3,655	-20	-.54	3,690	3,745	3,600	203,464	745,119,847
이닉스 (452400)	8,380	190	2.32	8,250	8,390	8,010	16,287	134,000,870
사피엔반도체 (452430)	23,850	550	2.36	23,050	24,700	22,850	153,195	3,663,159,100
피아이이 (452450)	10,380	-100	-.95	10,480	11,350	10,160	16,781,482	180,311,280,365
상상인제4호스팩 (452670)	2,045	0	0	2,040	2,045	2,035	11,547	23,521,685
신한제11호스팩 (452980)	2,035	0	0	2,035	2,040	2,030	44,119	89,586,672
그리드위즈 (453450)	22,150	300	1.37	22,150	23,200	21,100	272,504	6,027,426,700
에이에스텍 (453860)	19,230	70	.37	19,070	20,100	19,070	28,329	554,909,665
하나29호스팩 (454640)	2,090	-5	-.24	2,090	2,095	2,085	6,338	13,243,165
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,460	310	6.02	5,180	6,270	5,110	11,781,625	68,569,987,085
KB제25호스팩 (455250)	2,140	-5	-.23	2,140	2,145	2,125	146	311,090
한화플러스제4호스팩 (455310)	2,060	-5	-.24	2,065	2,065	2,055	31,859	65,628,770
엔젤로보틱스 (455900)	23,650	150	.64	23,500	24,400	23,250	182,450	4,341,144,300
에스케이증권제9호스팩 (455910)	2,075	5	.24	2,065	2,090	2,055	44,040	91,264,875
아이씨티케이 (456010)	16,530	-100	-.6	16,780	16,940	16,530	320,865	5,349,767,265
이엔셀 (456070)	13,180	280	2.17	13,180	13,600	13,050	109,987	1,459,763,595
교보14호스팩 (456490)	2,195	-5	-.23	2,200	2,200	2,190	146	320,425
한켐 (457370)	8,650	-200	-2.26	8,850	8,850	8,490	99,821	860,453,090
우진엔텍 (457550)	30,000	400	1.35	31,400	32,150	29,150	2,186,025	66,509,585,675
벡트 (457600)	3,505	-125	-3.44	3,630	3,680	3,485	107,737	380,770,972
대신밸런스제16호스팩 (457630)	2,150	5	.23	2,145	2,150	2,135	28,385	60,878,185
에스케이증권제10호스팩 (457940)	2,080	0	0	2,080	2,080	2,060	2,400	4,954,230
한국제12호스팩 (458610)	2,165	0	0	2,160	2,165	2,160	13	28,125
성우 (458650)	13,220	-40	-.3	13,320	13,550	13,060	70,894	940,920,985
씨어스테크놀로지 (458870)	21,350	900	4.4	20,750	21,500	20,400	125,365	2,649,697,200
위츠 (459100)	6,900	-20	-.29	6,920	7,000	6,820	40,637	280,515,695
나우로보틱스 (459510)	21,100	-550	-2.54	21,950	22,500	20,900	968,860	21,134,303,900
아이빔테크놀로지 (460470)	3,425	-10	-.29	3,435	3,470	3,385	57,895	198,994,864
에스엠씨지 (460870)	6,870	60	.88	6,950	7,160	6,650	1,741,694	12,054,958,000
현대힘스 (460930)	19,710	-340	-1.7	20,150	20,150	19,600	217,412	4,312,891,980
피앤에스미캐닉스 (460940)	14,370	1270	9.69	13,120	14,980	13,100	950,995	13,738,913,345
아이엠비디엑스 (461030)	8,730	-30	-.34	8,690	8,840	8,600	39,126	339,416,420
아이스크림미디어 (461300)	20,750	-50	-.24	20,700	20,900	19,500	64,881	1,332,185,625
에이치엠씨제6호스팩 (462020)	2,050	5	.24	2,040	2,050	2,040	504	1,028,425
이노스페이스 (462350)	16,900	-480	-2.76	17,220	17,420	16,700	76,804	1,302,101,155
라메디텍 (462510)	8,230	230	2.88	8,010	8,500	7,980	87,972	729,079,740
더즌 (462860)	5,280	355	7.21	4,900	5,290	4,640	19,167,832	95,539,197,955
아이지넷 (462980)	3,230	5	.16	3,225	3,310	3,185	226,300	733,740,342
모티브링크 (463480)	10,340	10	.1	10,270	10,430	10,200	77,036	795,582,590
에스오에스랩 (464080)	14,220	200	1.43	14,400	14,470	13,750	1,067,492	15,066,760,540
티디에스팜 (464280)	11,480	-160	-1.37	11,640	11,690	11,450	33,203	382,480,860
한국제13호스팩 (464440)	2,145	0	0	2,145	2,145	2,140	565	1,209,425
아이언디바이스 (464500)	3,755	-110	-2.85	3,830	3,835	3,735	292,854	1,105,657,045
닷밀 (464580)	3,815	880	29.98	3,130	3,815	3,120	4,197,772	15,254,708,004
KB제27호스팩 (464680)	2,035	-5	-.25	2,035	2,040	2,030	40,688	82,692,223
교보15호스팩 (465320)	2,160	-5	-.23	2,160	2,160	2,155	1,549	3,341,595
인스피언 (465480)	7,290	80	1.11	7,250	7,500	7,110	73,034	530,511,690
클로봇 (466100)	17,730	380	2.19	17,290	18,200	17,290	1,060,214	18,922,596,410
사이냅소프트 (466410)	16,300	-800	-4.68	17,200	17,250	16,260	520,757	8,608,411,725
엔에이치스팩30호 (466910)	2,045	5	.25	2,040	2,045	2,035	20,176	41,059,275
IBKS제23호스팩 (467930)	2,170	0	0	2,170	2,175	2,160	11,555	25,022,600
유진스팩10호 (468760)	2,125	-5	-.23	2,120	2,125	2,120	132	280,425
IBKS제24호스팩 (469480)	2,165	5	.23	2,170	2,170	2,145	6,305	13,586,630
아이비젼웍스 (469750)	884	5	.57	871	892	870	62,634	55,231,957
하나30호스팩 (469880)	2,055	5	.24	2,050	2,055	2,050	2,948	6,043,890
하나31호스팩 (469900)	2,060	0	0	2,060	2,065	2,045	30,419	62,614,160
대신밸런스제17호스팩 (471050)	2,150	0	0	2,175	2,175	2,140	3,659	7,846,190
셀로맥스사이언스 (471820)	5,060	200	4.12	4,860	5,110	4,855	37,631	189,001,445
신영스팩10호 (472220)	2,170	0	0	2,160	2,170	2,155	20,551	44,329,280
에스케이증권제11호스팩 (472230)	2,045	-5	-.24	2,045	2,050	2,040	2,668	5,448,265
폰드그룹 (472850)	11,470	-80	-.69	11,540	11,760	10,920	149,065	1,715,137,515
에스케이증권제12호스팩 (473000)	2,055	-10	-.48	2,065	2,065	2,050	14,499	29,801,520
유안타제15호스팩 (473050)	2,010	0	0	2,010	2,010	2,005	4,008	8,036,415
비엔케이제2호스팩 (473370)	2,025	5	.25	2,020	2,030	2,020	923	1,864,650
에스케이증권제13호스팩 (473950)	2,020	-25	-1.22	2,035	2,045	2,020	7,642	15,452,205
노머스 (473980)	30,900	450	1.48	30,250	31,700	30,050	146,210	4,524,844,625
루미르 (474170)	8,150	50	.62	8,070	8,160	7,990	69,254	559,118,600
유안타제16호스팩 (474490)	2,020	-5	-.25	2,020	2,025	2,020	5,996	12,117,032
RF시스템즈 (474610)	4,765	-60	-1.24	4,755	4,855	4,675	439,754	2,102,956,228
링크솔루션 (474650)	21,000	750	3.7	20,200	21,700	20,100	532,612	11,130,989,675
신한제12호스팩 (474660)	2,095	-5	-.24	2,100	2,100	2,090	3,828	8,019,050
신한제13호스팩 (474930)	2,155	-20	-.92	2,130	2,175	2,130	1,752	3,798,675
하나32호스팩 (475240)	2,160	10	.47	2,135	2,160	2,125	901	1,918,830
하나33호스팩 (475250)	2,105	0	0	2,095	2,110	2,090	5,536	11,585,515
씨메스 (475400)	23,800	700	3.03	23,100	24,400	23,100	161,445	3,872,297,800
키스트론 (475430)	6,880	210	3.15	6,740	7,110	6,600	1,206,726	8,294,857,430
미트박스 (475460)	13,310	350	2.7	13,060	13,380	13,010	154,306	2,045,061,330
에이럭스 (475580)	11,590	-70	-.6	11,640	11,700	11,400	154,725	1,783,693,390
에스켐 (475660)	5,140	-20	-.39	5,210	5,210	5,110	20,400	105,024,400
오름테라퓨틱 (475830)	18,050	-20	-.11	18,000	18,120	17,660	205,313	3,671,234,540
토모큐브 (475960)	27,600	0	0	28,000	28,950	27,100	216,202	6,094,598,375
오가노이드사이언스 (476040)	30,500	1650	5.72	29,000	33,700	28,800	1,561,609	49,698,406,675
온코닉테라퓨틱스 (476060)	23,400	-250	-1.06	23,950	24,000	23,150	239,833	5,637,945,000
M83 (476080)	14,710	-330	-2.19	14,960	14,980	14,620	111,526	1,647,301,790
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,000	-5	-.25	2,000	2,005	2,000	6,931	13,887,517
미래에셋비전스팩4호 (477380)	2,040	-10	-.49	2,045	2,050	2,020	38,082	77,490,250
미래에셋비전스팩5호 (477470)	2,105	15	.72	2,090	2,105	2,090	1,682	3,523,980
DB금융스팩12호 (477760)	2,105	-5	-.24	2,100	2,105	2,095	549	1,152,985
이베스트스팩6호 (478110)	2,015	0	0	2,020	2,020	2,010	133	268,000
KB제29호스팩 (478390)	2,060	-20	-.96	2,080	2,090	2,055	9,663	20,110,620
미래에셋비전스팩6호 (478440)	2,020	-5	-.25	2,030	2,040	2,015	7,552	15,233,540
블랙야크아이앤씨 (478560)	3,825	15	.39	3,850	3,915	3,780	66,419	254,388,882
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,105	-5	-.24	2,115	2,115	2,095	16,376	34,448,060
위너스 (479960)	15,680	400	2.62	15,290	15,820	15,070	163,320	2,516,817,370
에이유브랜즈 (481070)	23,300	-900	-3.72	24,350	24,950	23,250	92,960	2,215,388,025
엔에이치스팩31호 (481890)	2,025	-5	-.25	2,035	2,045	2,015	23,935	48,457,885
교보16호스팩 (482520)	2,050	10	.49	2,050	2,055	2,040	54,622	111,833,910
삼양엔씨켐 (482630)	19,580	-570	-2.83	20,150	20,350	19,500	222,325	4,390,877,075
미래에셋비전스팩7호 (482680)	2,005	5	.25	2,005	2,005	1,998	73,694	147,733,782
대신밸런스제19호스팩 (482690)	2,110	-10	-.47	2,110	2,110	2,100	35,597	74,800,200
하나34호스팩 (484130)	2,080	-15	-.72	2,095	2,095	2,070	3,156	6,560,975
티엑스알로보틱스 (484810)	16,180	130	.81	15,730	16,480	15,730	207,779	3,366,037,175
KB제30호스팩 (486630)	2,090	-15	-.71	2,090	2,105	2,090	698	1,459,395
신한제14호스팩 (487360)	2,050	-5	-.24	2,050	2,055	2,040	11,474	23,481,470
키움제10호스팩 (487720)	2,090	-20	-.95	2,090	2,135	2,090	9,247	19,406,430
신한제15호스팩 (487830)	2,060	-15	-.72	2,075	2,075	2,060	11,940	24,621,795
유진스팩11호 (488060)	2,055	5	.24	2,055	2,060	2,050	1,883	3,861,070
교보17호스팩 (489210)	2,050	-5	-.24	2,055	2,060	2,040	6,496	13,313,040
바이오비쥬 (489460)	17,290	340	2.01	17,000	17,730	16,820	1,325,584	22,764,485,525
키움제11호스팩 (489480)	2,080	-5	-.24	2,085	2,095	2,080	10,880	22,682,970
엘케이켐 (489500)	21,650	500	2.36	21,150	21,750	21,000	69,024	1,479,479,150
디비금융제13호스팩 (489730)	2,060	0	0	2,050	2,065	2,045	43,437	89,044,260
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,010	0	0	2,010	2,010	2,000	4,489	8,989,696
신한제16호스팩 (496070)	2,030	0	0	2,025	2,035	2,020	33,900	68,717,915
한화플러스제5호스팩 (498390)	2,020	5	.25	2,015	2,030	2,005	49,095	99,342,455
글로벌에스엠 (900070)	415	1	.24	415	416	405	54,318	22,498,991
애머릿지 (900100)	1,095	16	1.48	1,079	1,110	1,064	64,656	70,445,417
이스트아시아홀딩스 (900110)	57	2	3.64	56	61	55	71,914,821	4,215,100,664
씨엑스아이 (900120)	66	1	1.54	65	70	64	10,295,982	689,271,874
크리스탈신소재 (900250)	921	2	.22	919	926	905	518,987	476,362,299
로스웰 (900260)	664	14	2.15	650	667	642	66,698	43,833,410
헝셩그룹 (900270)	241	11	4.78	230	251	228	10,025,739	2,417,671,127
GRT (900290)	2,885	20	.7	2,875	2,920	2,810	262,295	749,512,214
오가닉티코스메틱 (900300)	455	37	8.85	412	541	407	23,602,495	11,735,533,132
컬러레이 (900310)	805	22	2.81	786	817	777	190,977	153,626,311
윙입푸드 (900340)	1,236	15	1.23	1,265	1,265	1,197	248,277	304,667,258
SBI핀테크솔루션즈 (950110)	4,920	-10	-.2	4,920	4,920	4,890	518	2,539,225
엑세스바이오 (950130)	5,690	0	0	5,630	5,760	5,610	150,463	856,114,385
잉글우드랩 (950140)	11,960	490	4.27	11,520	12,340	11,490	734,877	8,801,077,530
코오롱티슈진 (950160)	45,000	-1100	-2.39	45,250	47,900	43,600	1,030,500	46,971,588,200
JTC (950170)	5,100	105	2.1	5,000	5,130	4,910	132,911	667,503,472
고스트스튜디오 (950190)	12,220	1300	11.9	10,810	13,290	10,670	5,038,419	61,071,645,650
소마젠 (950200)	3,945	-20	-.5	3,975	4,020	3,945	14,732	58,575,735
네오이뮨텍 (950220)	1,136	-12	-1.05	1,143	1,149	1,120	683,066	774,229,718

Leave a Comment 응답 취소