KOSDAQ 일별 조회 데이터 [1796] (2025-07-01)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	144,400	-2900	-1.97	147,300	149,000	144,000	138,386	20,219,050,150
중앙에너비스 (000440)	15,700	-260	-1.63	15,640	15,800	15,610	64,187	1,008,473,830
신라섬유 (001000)	1,947	87	4.68	1,860	1,955	1,803	292,412	553,569,906
안국약품 (001540)	8,050	70	.88	7,980	8,110	7,900	43,187	347,593,065
무림SP (001810)	1,736	11	.64	1,725	1,740	1,701	17,102	29,485,746
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	4,220	-15	-.35	4,210	4,240	4,150	7,898	33,264,700
삼일기업공사 (002290)	3,550	0	0	3,575	3,590	3,525	114,857	407,450,175
한탑 (002680)	771	-9	-1.15	747	789	747	41,502	31,976,026
신신제약 (002800)	5,680	-40	-.7	5,710	5,760	5,670	64,621	369,007,990
선광 (003100)	21,350	1000	4.91	20,350	21,400	20,350	59,011	1,248,643,450
대주산업 (003310)	1,820	48	2.71	1,780	1,826	1,773	449,750	812,431,593
하림지주 (003380)	10,430	860	8.99	9,960	10,790	9,870	2,338,747	24,369,084,530
에이스침대 (003800)	29,700	700	2.41	28,800	30,050	28,800	10,685	317,858,575
한국가구 (004590)	5,650	310	5.81	5,400	5,650	5,360	166,778	926,726,370
창해에탄올 (004650)	9,980	220	2.25	9,770	10,000	9,750	35,401	351,709,800
대륙제관 (004780)	3,815	30	.79	3,790	3,815	3,785	21,602	82,104,970
동국산업 (005160)	3,865	65	1.71	3,840	3,925	3,780	104,062	401,815,880
동진쎄미켐 (005290)	32,350	-350	-1.07	32,700	33,100	32,250	366,011	11,889,624,150
푸드웰 (005670)	5,450	140	2.64	5,310	5,470	5,220	16,028	85,694,410
대원산업 (005710)	11,100	280	2.59	10,820	11,140	10,820	20,674	228,762,060
한일사료 (005860)	3,790	35	.93	3,760	3,810	3,715	364,853	1,380,137,399
매일홀딩스 (005990)	11,140	160	1.46	10,980	11,300	10,970	32,565	362,768,790
국영지앤엠 (006050)	1,332	4	.3	1,328	1,350	1,327	162,200	216,574,825
피제이전자 (006140)	6,110	120	2	5,990	6,210	5,990	30,300	186,720,740
동구바이오제약 (006620)	5,080	-20	-.39	5,140	5,140	5,080	72,544	370,582,370
서부T&D (006730)	9,300	480	5.44	9,040	9,580	8,990	923,988	8,630,856,450
보성파워텍 (006910)	3,400	-45	-1.31	3,425	3,500	3,385	1,052,966	3,623,070,382
모헨즈 (006920)	3,045	20	.66	3,025	3,085	3,020	51,815	158,232,430
푸른저축은행 (007330)	9,400	20	.21	9,410	9,540	9,340	46,971	443,019,740
진양제약 (007370)	6,400	140	2.24	6,270	6,410	6,210	71,536	455,747,550
네이처셀 (007390)	28,350	500	1.8	27,900	29,450	27,700	415,050	11,912,668,550
와이엠 (007530)	2,535	-65	-2.5	2,600	2,600	2,510	41,552	105,924,202
대원 (007680)	4,765	20	.42	4,795	4,845	4,695	5,413	25,637,405
소노스퀘어 (007720)	940	28	3.07	913	947	902	180,107	168,157,692
한일화학 (007770)	9,520	60	.63	9,500	9,560	9,470	1,943	18,497,750
에스엠코어 (007820)	3,880	25	.65	3,880	3,945	3,795	231,035	893,073,552
원풍물산 (008290)	481	9	1.91	476	490	476	35,057	16,953,881
원풍 (008370)	4,365	30	.69	4,335	4,385	4,300	17,696	76,524,545
부스타 (008470)	4,040	95	2.41	3,945	4,075	3,920	18,319	73,565,930
대동기어 (008830)	17,890	-70	-.39	17,960	18,170	17,890	34,629	623,359,605
삼아제약 (009300)	17,480	-20	-.11	17,430	17,610	17,410	12,030	210,666,740
포스코엠텍 (009520)	11,600	120	1.05	11,580	11,860	11,200	108,426	1,263,494,425
삼보산업 (009620)	1,398	6	.43	1,392	1,430	1,384	126,856	177,256,932
이렘 (009730)	786	-12	-1.5	792	799	783	653,469	514,680,777
엠에스씨 (009780)	9,010	-150	-1.64	9,160	9,280	8,900	71,009	644,509,030
대한광통신 (010170)	1,033	72	7.49	963	1,050	963	3,161,407	3,237,260,231
흥국 (010240)	5,410	70	1.31	5,340	5,430	5,340	10,038	54,232,740
아이티센엔텍 (010280)	1,211	-29	-2.34	1,245	1,277	1,201	1,229,085	1,511,734,226
오리콤 (010470)	6,260	70	1.13	6,210	6,290	6,190	18,353	114,917,825
경동제약 (011040)	5,970	10	.17	5,970	6,010	5,940	49,973	298,462,695
형지I&C (011080)	903	-52	-5.45	960	961	892	4,894,320	4,513,459,169
유니크 (011320)	3,925	-15	-.38	3,785	3,975	3,785	23,296	90,933,846
서한 (011370)	906	4	.44	926	926	900	405,399	369,855,743
세보엠이씨 (011560)	12,690	100	.79	12,500	12,830	12,490	75,266	953,797,340
뉴인텍 (012340)	595	-8	-1.33	609	609	589	171,357	101,949,162
원일특강 (012620)	7,760	70	.91	7,740	7,800	7,690	9,895	76,790,690
리드코프 (012700)	4,920	45	.92	4,830	4,940	4,830	131,939	647,656,770
신일제약 (012790)	6,700	110	1.67	6,610	6,710	6,590	35,270	234,993,280
모베이스전자 (012860)	1,481	-1	-.07	1,482	1,499	1,479	86,661	128,571,024
하이록코리아 (013030)	29,900	-250	-.83	30,150	30,350	29,650	71,245	2,132,379,300
동원개발 (013120)	2,995	95	3.28	2,940	3,095	2,920	708,986	2,141,884,345
아진산업 (013310)	2,835	55	1.98	2,800	2,870	2,785	99,051	281,156,816
THE CUBE& (013720)	1,128	-11	-.97	1,195	1,195	1,111	377,457	427,492,411
스페코 (013810)	3,055	10	.33	3,065	3,085	3,040	61,833	189,290,763
아가방컴퍼니 (013990)	5,800	-120	-2.03	5,870	5,910	5,760	419,241	2,441,834,990
메디앙스 (014100)	2,200	-5	-.23	2,205	2,295	2,170	25,542	56,202,570
원익큐브 (014190)	1,530	24	1.59	1,514	1,560	1,506	212,184	326,720,357
광림 (014200)	6,040	0	0	0	0	0	0	0
부방 (014470)	1,758	38	2.21	1,720	1,797	1,711	372,964	660,639,994
고려제약 (014570)	4,800	-30	-.62	4,735	4,850	4,735	18,555	88,831,612
성광벤드 (014620)	30,300	450	1.51	29,850	30,650	29,450	413,044	12,389,680,000
오리엔탈정공 (014940)	5,700	20	.35	5,760	5,810	5,570	351,667	2,002,731,570
삼륭물산 (014970)	5,700	140	2.52	5,560	5,900	5,510	116,235	656,813,270
코콤 (015710)	4,260	10	.24	4,255	4,285	4,230	26,499	113,047,586
성우하이텍 (015750)	5,970	200	3.47	5,770	6,080	5,770	358,404	2,140,808,650
리더스코스메틱 (016100)	2,635	0	0	2,635	2,680	2,595	97,164	256,639,405
SGC E&C (016250)	16,490	10	.06	16,750	16,950	16,090	4,252	70,760,625
큐캐피탈 (016600)	293	4	1.38	290	296	288	580,866	169,595,774
디모아 (016670)	4,895	215	4.59	4,885	5,030	4,695	24,242	117,910,920
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,277	-14	-1.08	1,290	1,314	1,275	151,335	194,262,343
신원종합개발 (017000)	2,900	15	.52	2,890	2,925	2,870	82,290	237,638,070
인터엠 (017250)	1,035	0	0	1,049	1,049	1,033	48,302	50,036,966
삼현철강 (017480)	4,570	25	.55	4,560	4,585	4,550	17,273	78,900,125
세명전기 (017510)	7,950	50	.63	8,130	8,250	7,870	1,323,229	10,665,693,005
대림제지 (017650)	7,320	70	.97	7,240	7,370	7,210	31,403	229,856,680
한국알콜 (017890)	10,200	450	4.62	9,760	10,390	9,740	165,659	1,667,225,095
유니슨 (018000)	1,658	26	1.59	1,648	1,695	1,606	3,270,711	5,409,277,765
진로발효 (018120)	18,940	70	.37	18,900	18,990	18,870	2,325	43,970,315
브이티 (018290)	34,950	-350	-.99	35,700	35,950	34,750	553,718	19,567,368,075
삼목에스폼 (018310)	22,050	750	3.52	21,350	22,250	21,300	15,734	345,528,450
우진비앤지 (018620)	953	-4	-.42	960	962	949	18,363	17,574,732
서울제약 (018680)	3,390	0	0	3,390	3,415	3,345	22,484	76,190,230
바른손 (018700)	1,268	-22	-1.71	1,290	1,292	1,250	201,061	254,734,486
베뉴지 (019010)	2,360	-30	-1.26	2,410	2,410	2,300	39,800	93,195,160
와이지-원 (019210)	6,020	-50	-.82	6,080	6,130	6,020	149,308	906,657,780
일지테크 (019540)	4,420	110	2.55	4,330	4,430	4,315	51,275	224,825,403
SBI인베스트먼트 (019550)	830	7	.85	819	838	819	535,938	444,844,265
플루토스 (019570)	300	2	.67	305	305	298	367,294	110,183,169
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	2,380	-250	-9.51	2,625	2,625	2,360	163,847	400,101,914
서연탑메탈 (019770)	4,030	250	6.61	3,780	4,335	3,780	1,332,549	5,463,543,497
에너토크 (019990)	7,150	-70	-.97	7,210	7,330	7,080	168,070	1,208,112,095
대신정보통신 (020180)	1,120	-2	-.18	1,119	1,134	1,118	627,828	705,831,884
대동금속 (020400)	5,990	0	0	5,990	6,060	5,990	13,288	79,797,890
시공테크 (020710)	3,920	45	1.16	3,855	3,945	3,855	135,745	531,625,026
대호특수강 (021040)	1,313	-3	-.23	1,321	1,355	1,313	41,030	54,211,486
대호특수강우 (021045)	2,745	-15	-.54	2,760	2,760	2,735	845	2,321,055
에이티넘인베스트 (021080)	2,755	90	3.38	2,665	2,775	2,660	376,724	1,030,469,071
KCC건설 (021320)	5,560	330	6.31	5,230	5,840	5,230	181,577	1,023,642,535
한국큐빅 (021650)	2,480	-20	-.8	2,500	2,500	2,455	16,244	40,201,243
메이슨캐피탈 (021880)	396	1	.25	400	401	393	531,539	210,372,585
티케이지애강 (022220)	904	-5	-.55	909	909	901	101,468	91,577,350
태광 (023160)	21,100	0	0	21,100	21,250	20,550	190,380	3,979,071,625
유진기업 (023410)	3,690	175	4.98	3,505	3,800	3,505	976,844	3,613,509,863
제이스코홀딩스 (023440)	1,875	-53	-2.75	1,898	1,930	1,870	497,177	938,481,956
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	10,080	120	1.2	9,950	10,090	9,930	65,758	658,802,690
한국캐피탈 (023760)	746	19	2.61	733	756	724	331,311	245,974,431
플레이위드 (023770)	3,210	-45	-1.38	3,275	3,355	3,185	48,546	156,488,317
동일스틸럭스 (023790)	855	14	1.66	850	908	840	75,450	65,026,123
풍국주정 (023900)	9,290	-20	-.21	9,400	9,400	9,270	6,632	61,832,110
대한약품 (023910)	30,600	600	2	30,000	30,600	30,000	13,909	422,750,825
흥구석유 (024060)	12,450	150	1.22	12,300	12,460	12,110	284,193	3,506,223,695
KB오토시스 (024120)	3,480	35	1.02	3,545	3,545	3,435	42,364	146,872,735
한일단조 (024740)	2,180	5	.23	2,175	2,235	2,160	745,888	1,634,289,207
유성티엔에스 (024800)	3,025	155	5.4	2,870	3,045	2,870	126,499	379,472,208
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,430	-40	-.42	9,560	9,730	9,370	40,326	383,560,730
KBI메탈 (024840)	2,045	-5	-.24	2,080	2,140	2,030	1,658,347	3,426,262,194
HLB이노베이션 (024850)	1,813	8	.44	1,800	1,826	1,800	160,292	290,707,600
케이피에프 (024880)	4,950	150	3.13	4,795	4,970	4,775	125,711	617,261,535
경창산업 (024910)	1,668	3	.18	1,655	1,679	1,655	52,742	87,867,329
PN풍년 (024940)	4,720	200	4.42	4,520	4,730	4,520	125,776	584,871,976
삼천리자전거 (024950)	4,500	-25	-.55	4,525	4,550	4,250	37,124	167,104,295
시노펙스 (025320)	7,640	130	1.73	8,080	8,080	7,580	2,259,233	17,670,098,810
DH오토웨어 (025440)	808	17	2.15	795	823	788	276,038	221,639,608
한국선재 (025550)	3,550	10	.28	3,560	3,625	3,545	192,677	691,031,477
한국정보통신 (025770)	10,040	220	2.24	9,830	10,190	9,830	91,272	912,118,005
신라에스지 (025870)	6,120	390	6.81	5,710	6,490	5,710	156,402	963,310,850
케이씨피드 (025880)	2,825	95	3.48	2,730	2,825	2,730	116,373	324,704,141
동화기업 (025900)	8,450	-10	-.12	8,450	8,620	8,450	39,204	334,782,820
동신건설 (025950)	23,550	-350	-1.46	23,850	24,050	23,500	28,843	685,940,225
아난티 (025980)	10,780	400	3.85	10,470	11,230	10,400	4,336,361	47,063,332,435
제이에스티나 (026040)	3,130	165	5.56	2,965	3,320	2,905	634,058	2,012,598,132
특수건설 (026150)	7,460	90	1.22	7,370	7,610	7,370	85,536	643,057,570
광진실업 (026910)	2,890	-70	-2.36	2,970	3,015	2,890	13,715	40,500,860
서울전자통신 (027040)	274	10	3.79	260	274	255	552,811	145,856,005
코리아나 (027050)	2,805	-10	-.36	2,820	2,845	2,750	940,120	2,630,725,520
아주IB투자 (027360)	2,450	25	1.03	2,435	2,490	2,425	317,894	782,041,966
상보 (027580)	920	4	.44	916	949	916	309,034	287,989,929
팜스토리 (027710)	1,300	30	2.36	1,272	1,304	1,270	363,848	469,517,031
대성창투 (027830)	1,872	24	1.3	1,848	1,899	1,848	279,198	523,958,291
휴맥스홀딩스 (028080)	2,090	-5	-.24	2,115	2,135	2,085	29,865	62,901,980
HLB (028300)	50,100	1000	2.04	49,200	50,600	48,600	461,196	23,058,634,375
광무 (029480)	2,235	50	2.29	2,200	2,245	2,185	139,529	309,162,132
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	30,550	0	0	30,950	31,250	30,550	364,152	11,223,731,225
원익홀딩스 (030530)	6,140	670	12.25	5,750	6,430	5,680	21,150,494	129,165,500,925
양지사 (030960)	8,580	70	.82	8,500	8,630	8,490	35,040	299,656,140
아이즈비전 (031310)	1,663	-14	-.83	1,678	1,682	1,653	151,846	253,185,097
에스에이엠티 (031330)	2,975	60	2.06	2,915	2,990	2,915	400,411	1,185,487,220
오스템 (031510)	1,115	5	.45	1,099	1,118	1,097	17,414	19,224,346
디에이치엑스컴퍼니 (031860)	1,161	37	3.29	1,136	1,195	1,129	96,058	111,986,567
피에스케이홀딩스 (031980)	34,800	-450	-1.28	35,200	35,750	34,800	143,800	5,062,779,150
아즈텍WB (032080)	1,335	33	2.53	1,302	1,355	1,302	31,717	42,503,427
다우데이타 (032190)	19,810	2740	16.05	17,250	20,450	17,220	1,973,086	38,085,716,545
삼일 (032280)	1,513	19	1.27	1,491	1,515	1,490	57,463	86,322,635
한국파마 (032300)	14,980	40	.27	14,950	15,200	14,930	13,296	199,843,040
케이엠더블유 (032500)	13,270	300	2.31	12,990	13,670	12,970	145,674	1,944,493,390
TJ미디어 (032540)	6,110	110	1.83	6,000	6,130	5,960	18,008	108,930,850
피델릭스 (032580)	1,210	-4	-.33	1,203	1,221	1,203	101,412	122,884,696
유비케어 (032620)	3,855	-30	-.77	3,880	3,920	3,855	132,284	513,906,268
소프트센 (032680)	349	5	1.45	344	353	340	440,812	152,808,763
소프트센우 (032685)	7,280	-510	-6.55	7,770	7,770	7,280	1,178	8,681,600
삼진 (032750)	4,625	65	1.43	4,560	4,640	4,560	17,683	81,547,083
엠젠솔루션 (032790)	1,073	3	.28	1,070	1,092	1,060	141,855	152,072,804
판타지오 (032800)	576	-9	-1.54	590	590	571	139,726	80,580,511
우리기술 (032820)	4,660	-340	-6.8	5,170	5,240	4,610	23,785,551	116,814,467,183
비트컴퓨터 (032850)	5,260	30	.57	5,230	5,340	5,220	70,923	374,966,710
더라미 (032860)	1,204	10	.84	1,229	1,238	1,192	67,445	81,247,159
원익 (032940)	9,590	1570	19.58	8,270	10,370	8,110	27,759,418	267,756,703,945
동일기연 (032960)	10,850	80	.74	10,800	10,850	10,740	3,247	35,138,600
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	904	3	.33	909	909	900	7,118	6,444,122
제룡전기 (033100)	43,800	200	.46	45,750	47,150	43,650	685,648	30,897,961,350
디지틀조선 (033130)	1,583	-5	-.31	1,581	1,603	1,580	245,670	390,836,000
엠케이전자 (033160)	7,810	130	1.69	7,640	7,850	7,620	32,845	255,394,000
시그네틱스 (033170)	676	-1	-.15	677	689	674	121,724	82,664,199
모아텍 (033200)	3,670	0	0	3,650	3,770	3,585	11,087	40,202,017
인성정보 (033230)	2,150	30	1.42	2,120	2,160	2,115	410,644	879,690,144
코웰패션 (033290)	2,255	10	.45	2,235	2,280	2,225	45,717	103,170,285
엠투엔 (033310)	2,140	0	0	2,140	2,185	2,140	54,686	117,976,930
제이씨현시스템 (033320)	5,460	70	1.3	5,420	5,520	5,410	149,091	815,410,580
좋은사람들 (033340)	1,657	118	7.67	1,553	1,837	1,544	53,156,410	91,043,790,164
동성화인텍 (033500)	25,850	-400	-1.52	26,400	26,850	25,800	298,420	7,855,861,600
파라텍 (033540)	1,314	39	3.06	1,254	1,317	1,253	284,247	362,969,349
블루콤 (033560)	3,240	10	.31	3,230	3,250	3,200	27,887	90,114,208
네패스 (033640)	11,500	-60	-.52	11,620	11,840	11,450	93,907	1,083,478,985
피노 (033790)	4,080	110	2.77	4,010	4,080	3,965	63,042	253,288,449
티비씨 (033830)	715	3	.42	712	758	708	384,127	275,647,352
해성산업 (034810)	7,970	250	3.24	7,720	8,050	7,690	68,624	543,806,040
해성산업1우 (03481K)	7,880	40	.51	7,850	8,000	7,850	2,108	16,669,365
조아제약 (034940)	1,022	2	.2	1,027	1,027	1,012	24,805	25,241,286
한국기업평가 (034950)	99,100	400	.41	98,500	100,400	98,500	1,950	194,129,600
그래디언트 (035080)	14,520	300	2.11	14,150	14,580	14,150	35,374	511,254,060
프럼파스트 (035200)	3,475	55	1.61	3,435	3,525	3,435	44,836	156,505,110
골드앤에스 (035290)	404	1	.25	403	412	403	71,805	29,189,928
기산텔레콤 (035460)	2,180	30	1.4	2,170	2,195	2,135	42,360	91,412,309
KG이니시스 (035600)	11,140	330	3.05	10,820	11,630	10,780	567,752	6,410,690,300
솔본 (035610)	4,135	65	1.6	4,075	4,195	4,070	61,795	255,336,310
바른손이앤에이 (035620)	502	-1	-.2	500	509	491	456,829	227,953,399
CJ ENM (035760)	75,300	400	.53	75,000	76,100	74,800	72,336	5,448,431,650
이지홀딩스 (035810)	4,080	120	3.03	3,965	4,155	3,960	296,966	1,209,200,958
서희건설 (035890)	1,852	136	7.93	1,730	1,975	1,730	3,881,187	7,347,114,922
JYP Ent. (035900)	74,600	300	.4	74,400	76,100	73,800	346,098	25,870,333,900
예림당 (036000)	4,595	240	5.51	4,355	4,615	4,335	262,621	1,170,863,655
아비코전자 (036010)	5,360	110	2.1	5,370	5,420	5,260	33,290	178,270,400
케이티알파 (036030)	5,300	110	2.12	5,180	5,310	5,130	107,227	563,657,535
위지트 (036090)	750	0	0	752	760	740	596,452	447,924,312
서울평가정보 (036120)	2,375	20	.85	2,375	2,395	2,350	59,756	141,865,464
에이치엠넥스 (036170)	940	-13	-1.36	954	954	933	88,107	82,662,288
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	33,350	-200	-.6	33,050	34,750	33,050	51,057	1,741,880,775
유니셈 (036200)	6,100	-20	-.33	6,120	6,210	6,070	224,299	1,373,454,240
오상헬스케어 (036220)	18,900	-160	-.84	19,300	19,340	18,900	22,707	432,679,370
대성미생물 (036480)	8,150	-50	-.61	8,200	8,210	8,100	8,426	68,586,380
SFA반도체 (036540)	3,150	0	0	3,150	3,200	3,150	455,373	1,443,477,707
KZ정밀 (036560)	12,470	140	1.14	12,330	12,640	12,300	15,865	198,393,660
감성코퍼레이션 (036620)	6,400	40	.63	6,360	6,540	6,230	620,147	3,974,644,240
세종텔레콤 (036630)	5,430	-10	-.18	5,440	5,540	5,340	44,215	240,529,885
HRS (036640)	5,510	70	1.29	5,400	5,540	5,400	70,201	384,263,435
삼양케이씨아이 (036670)	7,090	130	1.87	7,020	7,100	7,000	17,206	121,269,470
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,612	68	4.4	1,526	1,645	1,526	362,953	581,172,431
나이스정보통신 (036800)	22,100	450	2.08	21,550	22,350	21,550	22,640	498,421,200
에프에스티 (036810)	18,290	-280	-1.51	18,470	18,710	18,290	72,857	1,346,666,030
솔브레인홀딩스 (036830)	40,850	50	.12	41,250	42,950	40,700	110,917	4,614,255,825
진성티이씨 (036890)	11,190	-20	-.18	11,320	11,410	11,160	69,445	785,109,980
주성엔지니어링 (036930)	30,700	-350	-1.13	31,000	31,250	30,650	430,867	13,311,298,675
파워넷 (037030)	2,795	95	3.52	2,700	2,815	2,700	368,176	1,018,845,892
파세코 (037070)	7,970	670	9.18	7,260	8,180	7,240	2,607,343	20,509,333,370
한국팩키지 (037230)	1,995	14	.71	1,981	2,000	1,964	53,914	106,847,044
인지디스플레 (037330)	1,352	-17	-1.24	1,374	1,374	1,348	118,043	159,835,589
성도이엔지 (037350)	4,730	125	2.71	4,605	4,770	4,605	56,269	265,964,980
EG (037370)	5,930	100	1.72	5,840	5,990	5,840	18,032	106,814,870
우리엔터프라이즈 (037400)	1,133	34	3.09	1,099	1,133	1,098	65,715	73,398,063
희림 (037440)	5,180	-20	-.38	5,200	5,240	5,140	73,027	378,515,780
삼지전자 (037460)	11,530	360	3.22	11,120	11,590	11,120	71,446	820,681,180
쎄니트 (037760)	1,638	73	4.66	1,617	1,653	1,590	43,531	70,745,088
엘컴텍 (037950)	902	9	1.01	895	903	889	622,991	557,732,591
제일테크노스 (038010)	6,490	150	2.37	6,340	6,510	6,340	19,237	124,098,995
루멘스 (038060)	878	-10	-1.13	883	888	860	28,104	24,745,362
서린바이오 (038070)	7,500	60	.81	7,440	7,550	7,440	29,732	222,873,720
에코플라스틱 (038110)	3,290	175	5.62	3,115	3,390	3,065	2,524,421	8,305,543,995
마크로젠 (038290)	15,190	130	.86	15,060	15,260	15,020	18,535	281,003,045
레드캡투어 (038390)	11,840	170	1.46	11,690	11,970	11,450	33,926	401,569,290
바이오스마트 (038460)	3,370	-40	-1.17	3,450	3,480	3,355	232,963	792,840,768
삼표시멘트 (038500)	3,270	80	2.51	3,180	3,280	3,180	257,812	840,363,009
케이바이오 (038530)	259	2	.78	257	263	254	625,921	161,940,561
상상인 (038540)	2,065	66	3.3	1,998	2,075	1,998	176,829	363,302,126
위즈코프 (038620)	625	-2	-.32	627	631	622	373,909	233,864,474
에스넷 (038680)	4,770	-5	-.1	4,775	4,820	4,740	81,074	387,252,100
에코바이오 (038870)	4,040	-30	-.74	4,070	4,120	4,020	71,141	288,844,420
아이에이 (038880)	219	2	.92	217	221	214	681,189	147,669,141
파인디지털 (038950)	3,375	10	.3	3,325	3,395	3,320	4,986	16,714,175
현대에이치티 (039010)	7,800	210	2.77	7,540	7,880	7,450	44,718	344,031,415
이건홀딩스 (039020)	4,800	135	2.89	4,665	4,960	4,655	377,542	1,812,407,838
이오테크닉스 (039030)	173,900	5700	3.39	168,500	177,200	167,200	121,868	20,952,237,000
오스코텍 (039200)	29,000	350	1.22	28,750	29,500	28,750	116,302	3,386,430,850
경남스틸 (039240)	3,055	40	1.33	3,015	3,075	3,015	220,901	673,164,605
인포뱅크 (039290)	6,690	90	1.36	6,560	6,740	6,560	17,597	117,876,450
세중 (039310)	1,578	-19	-1.19	1,582	1,595	1,563	15,706	24,817,691
한국경제TV (039340)	5,520	40	.73	5,500	5,540	5,460	15,955	87,588,480
케이엘넷 (039420)	3,030	0	0	3,030	3,085	3,030	211,864	646,847,859
에스티아이 (039440)	18,670	-410	-2.15	19,160	19,290	18,630	316,565	5,942,234,865
다산네트웍스 (039560)	3,035	15	.5	3,000	3,065	3,000	198,448	601,249,945
화성밸브 (039610)	11,130	-200	-1.77	11,300	11,300	11,020	294,247	3,279,153,025
한국정보공학 (039740)	2,845	15	.53	2,815	2,885	2,815	19,251	54,921,960
오로라 (039830)	16,400	-740	-4.32	16,520	19,780	14,620	7,163,927	122,079,144,045
디오 (039840)	18,570	580	3.22	18,150	18,650	18,150	52,256	963,943,240
나노엔텍 (039860)	3,500	10	.29	3,515	3,540	3,485	68,289	239,457,883
폴라리스AI (039980)	2,825	35	1.25	2,800	2,860	2,775	1,366,488	3,843,539,285
누리플렉스 (040160)	3,475	-105	-2.93	3,580	3,695	3,475	24,883	90,113,700
YTN (040300)	2,990	-5	-.17	2,995	3,020	2,985	139,702	418,711,974
크레오에스지 (040350)	550	-49	-8.18	599	612	545	2,823,441	1,591,052,436
정상제이엘에스 (040420)	6,260	50	.81	6,200	6,270	6,200	29,800	186,096,220
SG&G (040610)	1,923	66	3.55	1,865	1,947	1,858	4,984,593	9,582,895,807
아이씨디 (040910)	3,995	-45	-1.11	4,040	4,200	3,995	46,157	185,917,221
폴라리스오피스 (041020)	6,520	430	7.06	6,110	6,660	6,070	4,215,617	27,158,386,295
우리기술투자 (041190)	9,100	310	3.53	8,750	9,340	8,550	4,235,014	38,291,508,240
현대에버다임 (041440)	8,080	0	0	8,090	8,150	8,040	80,657	653,044,060
한국전자인증 (041460)	4,430	70	1.61	4,400	4,530	4,350	549,302	2,440,796,162
에스엠 (041510)	143,900	2900	2.06	140,300	146,500	139,500	182,508	26,273,978,700
이엘씨 (041520)	9,960	670	7.21	9,240	10,070	9,240	118,555	1,160,184,830
플래스크 (041590)	2,370	0	0	0	0	0	0	0
인바디 (041830)	23,650	-200	-.84	23,900	24,200	23,600	53,097	1,267,786,075
폴라리스AI파마 (041910)	7,790	60	.78	7,780	7,920	7,690	72,943	568,706,280
메디아나 (041920)	5,900	130	2.25	5,780	5,990	5,770	25,075	146,451,360
동아화성 (041930)	6,130	290	4.97	5,840	6,540	5,800	459,433	2,884,462,245
코미팜 (041960)	5,640	160	2.92	5,620	5,800	5,450	273,413	1,551,347,780
카페24 (042000)	47,850	-500	-1.03	49,300	49,850	47,600	292,770	14,265,796,100
케이피엠테크 (042040)	280	-4	-1.41	291	291	267	3,099,684	862,205,292
에스씨디 (042110)	1,424	-1	-.07	1,439	1,439	1,423	119,410	170,540,352
비츠로테크 (042370)	9,300	-80	-.85	9,420	9,650	9,260	777,973	7,332,780,745
네오위즈홀딩스 (042420)	27,400	600	2.24	26,750	27,950	26,750	16,949	465,497,500
링네트 (042500)	4,465	15	.34	4,415	4,485	4,415	43,460	193,689,129
라온시큐어 (042510)	11,920	120	1.02	11,830	12,210	11,750	117,433	1,412,131,650
한스바이오메드 (042520)	8,900	220	2.53	8,680	8,930	8,640	21,686	190,183,355
새로닉스 (042600)	7,000	-10	-.14	6,980	7,070	6,900	11,423	79,773,090
상지건설 (042940)	11,340	-300	-2.58	11,660	11,980	11,150	439,663	5,094,086,425
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	3,995	-40	-.99	4,045	4,125	3,830	78,165	312,957,170
바텍 (043150)	21,350	50	.23	21,250	21,700	21,250	33,320	714,985,025
파루 (043200)	1,535	55	3.72	1,549	1,680	1,526	6,084,368	9,721,187,789
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,178	22	1.9	1,175	1,185	1,156	334,550	391,199,831
에쎈테크 (043340)	522	4	.77	530	530	518	32,570	16,994,485
디지아이 (043360)	2,400	10	.42	2,370	2,445	2,360	4,992	11,950,770
피에이치에이 (043370)	11,150	250	2.29	10,950	11,190	10,820	15,919	176,429,790
웰킵스하이텍 (043590)	630	4	.64	630	633	625	24,310	15,276,762
KT지니뮤직 (043610)	2,190	25	1.15	2,155	2,215	2,155	80,947	178,046,110
국순당 (043650)	4,675	115	2.52	4,560	4,870	4,500	212,421	1,007,729,769
서울리거 (043710)	1,255	103	8.94	1,140	1,266	1,125	574,722	711,468,516
자연과환경 (043910)	745	14	1.92	732	828	732	11,477,963	8,934,331,260
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	596	-24	-3.87	620	640	596	234,044	141,791,068
위닉스 (044340)	7,030	230	3.38	6,800	7,110	6,770	125,335	876,898,115
빌리언스 (044480)	301	-3	-.99	305	312	301	216,576	66,306,592
태웅 (044490)	30,000	-2650	-8.12	31,800	33,800	29,700	687,166	21,858,778,600
에이치케이 (044780)	1,430	44	3.17	1,380	1,450	1,380	134,058	189,681,044
이글벳 (044960)	4,325	15	.35	4,310	4,345	4,300	26,737	115,699,870
에이치엔에스하이텍 (044990)	15,600	180	1.17	15,670	15,750	15,410	31,853	496,855,735
오공 (045060)	2,540	5	.2	2,535	2,560	2,515	26,812	68,032,197
한양이엔지 (045100)	18,060	60	.33	18,000	18,220	18,000	31,362	567,501,640
성우테크론 (045300)	3,120	-30	-.95	3,150	3,150	3,100	13,224	41,206,315
토탈소프트 (045340)	6,820	200	3.02	6,800	6,970	6,530	95,645	652,425,415
대아티아이 (045390)	5,380	80	1.51	5,330	5,510	5,320	1,284,365	6,953,651,315
정원엔시스 (045510)	897	-3	-.33	891	929	891	57,144	51,744,242
크린앤사이언스 (045520)	4,375	15	.34	4,360	4,430	4,360	5,868	25,809,195
에이텍 (045660)	14,930	-170	-1.13	15,050	15,210	14,910	60,720	911,493,230
코아시아 (045970)	3,785	70	1.88	3,755	3,850	3,725	68,008	257,635,985
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	4,455	-75	-1.66	4,610	4,840	4,390	3,306,899	15,207,055,375
HLB파나진 (046210)	1,998	17	.86	2,035	2,035	1,973	55,639	111,189,670
백금T&A (046310)	2,915	30	1.04	2,885	2,935	2,880	86,097	249,691,645
삼화네트웍스 (046390)	1,264	-1	-.08	1,277	1,291	1,252	197,110	250,007,685
KG모빌리언스 (046440)	5,440	0	0	5,450	5,610	5,400	660,235	3,627,444,085
서울반도체 (046890)	7,000	50	.72	6,930	7,100	6,930	133,810	938,300,325
우원개발 (046940)	3,015	35	1.17	2,980	3,065	2,975	108,996	328,816,333
우리로 (046970)	1,330	-8	-.6	1,340	1,359	1,324	760,046	1,014,361,006
한빛소프트 (047080)	1,410	14	1	1,396	1,423	1,396	45,756	64,534,353
파워로직스 (047310)	4,595	-15	-.33	4,610	4,675	4,570	149,953	691,763,988
이스트소프트 (047560)	22,250	-350	-1.55	22,850	23,000	22,250	101,763	2,299,739,400
코데즈컴바인 (047770)	1,886	75	4.14	1,848	1,894	1,788	147,423	275,191,842
초록뱀미디어 (047820)	6,020	160	2.73	5,780	6,110	5,780	153,696	921,927,260
HLB제약 (047920)	17,420	210	1.22	17,060	17,550	17,060	86,639	1,509,781,145
현대바이오 (048410)	8,910	80	.91	8,890	9,000	8,800	139,751	1,240,440,815
유라테크 (048430)	8,760	-50	-.57	8,760	8,900	8,760	32,209	284,767,780
대동스틸 (048470)	4,185	-170	-3.9	4,260	4,260	4,150	152,318	640,210,762
인트론바이오 (048530)	3,690	60	1.65	3,695	3,710	3,630	52,416	192,567,570
SM C&C (048550)	1,490	8	.54	1,489	1,493	1,465	274,953	406,849,067
TPC (048770)	2,125	-30	-1.39	2,150	2,150	2,070	94,602	198,160,815
엔피케이 (048830)	1,083	-3	-.28	1,086	1,086	1,078	33,856	36,634,636
시너지이노베이션 (048870)	2,820	-35	-1.23	2,830	2,875	2,820	496,119	1,408,995,135
대원미디어 (048910)	11,730	-670	-5.4	12,420	12,480	11,690	417,600	4,963,417,625
인탑스 (049070)	16,490	20	.12	16,490	16,980	16,470	65,368	1,094,763,640
기가레인 (049080)	516	4	.78	508	516	505	198,315	101,293,925
파인디앤씨 (049120)	933	-2	-.21	935	936	911	20,571	19,074,303
셀루메드 (049180)	906	14	1.57	892	909	892	92,118	82,966,823
코메론 (049430)	10,350	270	2.68	10,150	10,360	10,110	34,018	348,935,335
SGA (049470)	440	1	.23	435	450	434	180,661	79,263,701
오픈베이스 (049480)	2,790	-20	-.71	2,830	2,845	2,770	710,269	1,993,884,674
유아이엘 (049520)	3,700	0	0	3,680	3,720	3,630	150,419	554,358,843
잉크테크 (049550)	3,300	-80	-2.37	3,455	3,455	3,285	23,430	77,575,640
재영솔루텍 (049630)	873	23	2.71	853	882	851	528,638	459,668,813
고려신용정보 (049720)	10,110	-120	-1.17	10,200	10,290	10,080	90,762	918,442,105
승일 (049830)	9,000	-10	-.11	9,010	9,180	8,980	5,847	52,896,770
미래컴퍼니 (049950)	16,750	30	.18	16,660	17,350	16,480	50,670	852,187,110
쎌바이오텍 (049960)	12,880	260	2.06	12,660	12,900	12,660	9,353	119,413,070
비케이홀딩스 (050090)	787	11	1.42	776	845	776	65,756	51,987,068
캠시스 (050110)	853	24	2.9	829	859	825	385,082	324,287,601
ES큐브 (050120)	2,870	10	.35	2,860	2,915	2,800	1,726	4,923,590
에스폴리텍 (050760)	1,507	7	.47	1,501	1,508	1,479	29,342	43,729,364
아세아텍 (050860)	2,370	40	1.72	2,330	2,370	2,315	134,703	315,092,839
쏠리드 (050890)	7,120	-90	-1.25	7,240	7,280	7,080	385,963	2,767,104,335
수산아이앤티 (050960)	11,040	10	.09	11,030	11,190	10,970	23,155	256,191,240
지어소프트 (051160)	12,140	200	1.68	12,130	12,660	12,000	249,293	3,080,430,585
토비스 (051360)	15,580	130	.84	15,450	15,690	15,290	122,591	1,906,363,675
인터플렉스 (051370)	8,400	60	.72	8,380	8,470	8,330	103,271	865,335,690
피씨디렉트 (051380)	2,335	-10	-.43	2,345	2,390	2,330	24,143	56,813,850
YW (051390)	3,810	20	.53	3,790	3,810	3,740	24,503	92,644,712
나라엠앤디 (051490)	3,840	35	.92	3,780	3,865	3,780	25,748	98,751,171
CJ프레시웨이 (051500)	28,200	350	1.26	27,950	28,500	27,450	50,596	1,428,190,575
큐로홀딩스 (051780)	864	80	10.2	807	887	784	279,966	235,772,521
중앙첨단소재 (051980)	2,035	-40	-1.93	2,020	2,155	1,990	2,271,838	4,696,621,486
에스티큐브 (052020)	6,570	-130	-1.94	6,500	6,680	6,400	172,637	1,129,371,095
iMBC (052220)	3,605	-60	-1.64	3,630	3,675	3,605	149,879	544,466,080
현대바이오랜드 (052260)	5,180	150	2.98	5,030	5,190	5,010	112,604	580,398,990
오션인더블유 (052300)	3,330	10	.3	3,380	3,465	3,265	236,397	790,214,077
코텍 (052330)	9,180	80	.88	9,100	9,260	9,100	36,467	335,349,890
코나아이 (052400)	62,200	1200	1.97	61,200	64,200	60,600	217,629	13,593,740,450
오성첨단소재 (052420)	1,566	55	3.64	1,512	1,577	1,502	837,913	1,295,572,707
아이크래프트 (052460)	2,485	0	0	2,525	2,525	2,470	74,553	185,139,695
한네트 (052600)	4,715	145	3.17	4,590	4,730	4,570	84,138	391,785,389
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	10,380	-390	-3.62	10,850	10,850	10,170	139,838	1,449,108,430
아이톡시 (052770)	1,291	-4	-.31	1,345	1,397	1,281	611,338	822,507,264
액토즈소프트 (052790)	6,700	90	1.36	6,600	6,820	6,520	8,564	57,355,630
아이앤씨 (052860)	1,870	1	.05	1,869	1,898	1,850	44,342	83,016,199
KX하이텍 (052900)	1,000	3	.3	1,009	1,087	987	1,331,322	1,368,718,676
바이넥스 (053030)	15,810	-290	-1.8	16,150	16,280	15,800	246,508	3,923,128,690
지에스이 (053050)	2,880	25	.88	2,840	2,900	2,840	292,394	841,193,042
세동 (053060)	1,381	81	6.23	1,289	1,418	1,289	316,541	435,853,959
케이엔솔 (053080)	12,500	250	2.04	12,290	12,530	12,280	27,404	340,901,910
프리엠스 (053160)	8,440	-130	-1.52	8,550	8,600	8,400	38,611	326,899,720
금강철강 (053260)	4,480	-5	-.11	4,480	4,575	4,455	23,445	105,265,065
구영테크 (053270)	2,245	30	1.35	2,215	2,265	2,215	64,839	145,376,325
예스24 (053280)	4,510	60	1.35	4,425	4,535	4,425	164,883	741,654,113
NE능률 (053290)	2,590	-15	-.58	2,675	2,675	2,585	69,357	180,461,753
한국정보인증 (053300)	8,370	240	2.95	8,210	8,540	8,200	1,883,572	15,767,988,405
이니텍 (053350)	10,280	-270	-2.56	10,550	10,770	10,150	145,698	1,510,216,130
세코닉스 (053450)	6,120	170	2.86	6,040	6,150	5,960	174,734	1,061,635,520
웹케시 (053580)	17,470	640	3.8	16,830	17,710	16,830	152,612	2,658,059,435
프로텍 (053610)	24,950	450	1.84	24,300	25,300	24,300	26,297	653,833,575
태양 (053620)	6,880	70	1.03	6,860	6,890	6,780	6,205	42,400,690
삼보모터스 (053700)	4,345	110	2.6	4,230	4,360	4,230	58,511	252,674,945
안랩 (053800)	68,300	0	0	68,600	69,200	68,200	29,130	1,999,619,550
경남제약 (053950)	644	13	2.06	639	650	633	273,262	175,775,315
오상자이엘 (053980)	3,690	5	.14	3,690	3,720	3,680	76,338	281,907,745
한국컴퓨터 (054040)	5,140	90	1.78	5,060	5,150	5,060	70,428	359,850,920
농우바이오 (054050)	8,370	110	1.33	8,260	8,460	8,230	44,813	376,098,035
삼진엘앤디 (054090)	785	13	1.68	772	794	770	58,259	45,517,020
메디콕스 (054180)	171	23	15.54	149	189	149	41,842,582	7,298,368,223
이랜텍 (054210)	5,910	120	2.07	5,800	5,960	5,790	80,410	474,649,855
비츠로시스 (054220)	348	11	3.26	340	352	332	827,357	283,423,988
팬스타엔터프라이즈 (054300)	655	-6	-.91	662	668	650	801,630	528,342,269
케이피티유 (054410)	3,695	-5	-.14	3,835	3,835	3,690	11,649	43,487,010
텔레칩스 (054450)	13,740	-10	-.07	13,950	14,190	13,710	130,041	1,809,644,060
삼영엠텍 (054540)	5,780	-70	-1.2	5,950	6,200	5,750	726,708	4,329,129,360
APS (054620)	5,050	30	.6	5,020	5,090	4,930	27,640	139,131,525
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,440	20	.27	7,440	7,600	7,400	85,658	640,645,020
키이스트 (054780)	4,365	10	.23	4,390	4,425	4,300	71,306	311,167,069
아이디스홀딩스 (054800)	10,870	530	5.13	10,370	10,900	10,340	60,780	649,140,850
한컴위드 (054920)	3,655	-25	-.68	3,700	3,775	3,615	277,143	1,016,527,266
유신 (054930)	24,400	450	1.88	24,100	24,600	23,950	9,658	235,561,600
엑사이엔씨 (054940)	740	6	.82	727	747	721	171,211	125,175,413
제이브이엠 (054950)	25,600	-400	-1.54	26,000	26,450	25,450	92,584	2,386,030,500
유진로봇 (056080)	11,400	-300	-2.56	11,900	11,900	11,250	590,864	6,768,153,870
시지메드텍 (056090)	1,033	-18	-1.71	1,035	1,187	1,033	24,436,756	27,188,561,271
에스에프에이 (056190)	23,550	0	0	23,400	23,700	23,400	39,646	935,311,725
코위버 (056360)	5,620	20	.36	5,650	5,730	5,610	25,710	145,210,290
신화인터텍 (056700)	1,914	28	1.48	1,886	1,922	1,861	32,207	61,228,518
CNT85 (056730)	806	-2	-.25	839	839	798	14,765	11,876,177
YBM넷 (057030)	3,530	-15	-.42	3,545	3,615	3,530	59,264	210,544,649
옴니시스템 (057540)	928	8	.87	931	940	921	300,506	280,493,118
티사이언티픽 (057680)	1,295	22	1.73	1,285	1,310	1,252	592,556	762,119,630
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,235	15	.68	2,220	2,235	2,185	69,213	153,147,723
KNN (058400)	769	12	1.59	758	773	757	113,317	86,994,610
한주에이알티 (058450)	1,088	5	.46	1,084	1,145	1,084	31,452	34,797,857
리노공업 (058470)	51,100	200	.39	50,900	51,700	50,500	470,445	23,991,942,700
에스피지 (058610)	27,600	0	0	28,000	28,150	27,250	233,411	6,471,307,525
엠게임 (058630)	6,220	70	1.14	6,160	6,270	6,110	173,396	1,072,475,245
CMG제약 (058820)	1,997	11	.55	1,986	2,005	1,980	886,679	1,767,865,477
엠로 (058970)	52,100	-700	-1.33	52,800	53,300	52,100	83,401	4,383,920,550
미코 (059090)	13,440	-40	-.3	13,610	14,040	13,420	271,616	3,703,734,035
아이컴포넌트 (059100)	4,995	0	0	5,060	5,060	4,985	18,115	90,527,495
아진엑스텍 (059120)	6,650	-160	-2.35	6,780	6,880	6,650	71,924	486,197,025
메타바이오메드 (059210)	5,430	30	.56	5,400	5,490	5,400	106,039	577,171,560
해성에어로보틱스 (059270)	5,830	20	.34	5,850	5,940	5,780	126,467	740,791,915
인선이엔티 (060150)	5,520	60	1.1	5,460	5,570	5,450	96,107	528,660,995
소니드 (060230)	462	-2	-.43	461	472	454	449,831	207,142,222
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	11,560	590	5.38	10,950	11,860	10,920	1,404,179	16,098,801,235
뉴보텍 (060260)	1,652	39	2.42	1,610	1,680	1,610	99,632	163,896,456
큐렉소 (060280)	9,690	190	2	9,900	10,090	9,660	336,013	3,309,624,220
3S (060310)	2,180	-65	-2.9	2,240	2,275	2,160	524,860	1,162,100,569
LS마린솔루션 (060370)	32,100	650	2.07	32,750	33,800	31,700	552,649	18,144,117,125
동양에스텍 (060380)	1,414	-11	-.77	1,424	1,425	1,410	29,056	41,175,424
국일신동 (060480)	1,814	48	2.72	1,738	1,820	1,731	38,203	67,904,440
에스에이티 (060540)	1,353	1	.07	1,352	1,375	1,352	51,880	70,463,371
홈센타홀딩스 (060560)	802	15	1.91	777	805	777	155,834	124,069,015
드림어스컴퍼니 (060570)	1,943	98	5.31	1,835	1,957	1,800	1,021,576	1,964,952,184
씨티씨바이오 (060590)	6,440	50	.78	6,390	6,530	6,390	54,660	352,918,385
KH바텍 (060720)	10,660	160	1.52	10,500	10,780	10,470	80,628	859,844,565
영림원소프트랩 (060850)	6,030	0	0	6,030	6,090	5,980	12,930	77,780,260
DGP (060900)	1,243	55	4.63	1,164	1,294	1,163	225,425	279,254,388
알에프텍 (061040)	2,900	125	4.5	2,775	2,915	2,675	259,356	733,150,708
화일약품 (061250)	1,228	22	1.82	1,206	1,232	1,200	153,960	187,442,252
LB세미콘 (061970)	3,610	25	.7	3,590	3,650	3,585	82,066	297,479,547
한국첨단소재 (062970)	3,875	0	0	3,850	3,945	3,850	215,563	838,913,100
컴투스홀딩스 (063080)	29,700	800	2.77	29,250	30,600	28,900	38,447	1,152,099,875
서울옥션 (063170)	9,290	110	1.2	9,150	9,370	9,100	191,058	1,767,062,840
SM Life Design (063440)	1,600	5	.31	1,593	1,609	1,586	76,769	122,425,802
NICE인프라 (063570)	4,740	5	.11	4,700	4,770	4,700	162,783	770,121,609
이엘피 (063760)	2,090	20	.97	2,070	2,180	2,070	39,560	82,455,412
인크레더블버즈 (064090)	1,946	25	1.3	1,900	1,986	1,900	113,722	221,714,336
홈캐스트 (064240)	2,200	-10	-.45	2,275	2,305	2,200	124,348	279,229,343
다날 (064260)	7,350	1690	29.86	5,820	7,350	5,730	42,430,552	290,451,224,755
인텍플러스 (064290)	8,880	-20	-.22	8,910	8,990	8,850	68,658	610,464,640
브리지텍 (064480)	5,600	80	1.45	5,550	5,990	5,530	774,938	4,475,795,515
테크엘 (064520)	2,280	30	1.33	2,235	2,280	2,210	6,717	15,121,760
바이오니아 (064550)	14,360	-40	-.28	14,380	14,530	14,120	108,282	1,550,713,050
티씨케이 (064760)	105,700	-1700	-1.58	107,400	108,400	105,600	31,730	3,371,538,700
포니링크 (064800)	1,172	1	.09	1,171	1,212	1,166	292,273	346,562,720
케이프 (064820)	6,320	0	0	6,420	6,470	6,240	188,652	1,193,753,375
에프앤가이드 (064850)	7,870	120	1.55	7,750	7,900	7,750	23,467	184,078,390
지엔코 (065060)	1,201	-60	-4.76	1,249	1,269	1,201	170,221	208,274,478
탑엔지니어링 (065130)	3,835	5	.13	3,830	3,880	3,790	13,672	52,250,910
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	831	-16	-1.89	847	853	831	103,067	86,441,965
신성델타테크 (065350)	67,800	-1300	-1.88	67,700	69,700	67,000	140,204	9,561,554,650
위세아이텍 (065370)	8,150	-200	-2.4	8,200	8,450	8,120	67,908	559,585,430
에스아이리소스 (065420)	272	-4	-1.45	279	280	270	411,855	112,709,777
이루온 (065440)	1,757	-22	-1.24	1,781	1,802	1,747	547,802	971,848,663
빅텍 (065450)	4,130	10	.24	4,120	4,155	4,110	424,313	1,752,722,868
오리엔트정공 (065500)	3,725	-210	-5.34	3,940	3,980	3,720	885,915	3,350,306,955
휴비츠 (065510)	7,750	100	1.31	7,650	7,770	7,580	25,982	199,784,565
와이어블 (065530)	1,298	6	.46	1,292	1,308	1,281	35,964	46,413,132
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	6,090	1405	29.99	6,090	6,090	5,230	3,152,335	18,590,681,725
안트로젠 (065660)	22,850	950	4.34	22,150	23,500	21,600	47,516	1,085,772,050
우주일렉트로 (065680)	35,100	-1350	-3.7	36,100	36,600	35,100	20,198	720,321,450
파커스 (065690)	1,072	42	4.08	1,020	1,093	1,020	37,086	39,603,130
서호전기 (065710)	37,000	-2300	-5.85	39,300	39,800	37,000	53,450	2,034,208,000
CS (065770)	1,024	27	2.71	1,006	1,069	996	271,152	279,863,353
웰크론 (065950)	2,095	30	1.45	2,070	2,095	2,055	75,741	157,929,198
하츠 (066130)	5,070	40	.8	5,010	5,080	5,010	23,379	118,069,010
큐에스아이 (066310)	8,400	40	.48	8,360	8,450	8,340	45,471	381,572,540
체리부로 (066360)	811	16	2.01	799	820	795	254,123	205,323,425
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
아이로보틱스 (066430)	1,495	-38	-2.48	1,575	1,599	1,440	523,758	793,075,431
우수AMS (066590)	3,705	145	4.07	3,570	3,725	3,570	373,722	1,375,250,132
국보디자인 (066620)	19,600	200	1.03	19,400	19,800	19,400	9,655	189,994,910
디티씨 (066670)	3,180	-10	-.31	3,155	3,205	3,145	31,375	99,256,541
테라젠이텍스 (066700)	2,995	20	.67	2,965	3,000	2,965	31,514	94,194,890
씨씨에스 (066790)	1,493	0	0	0	0	0	0	0
디에이피 (066900)	2,325	-25	-1.06	2,320	2,420	2,310	19,514	45,540,865
손오공 (066910)	1,010	-19	-1.85	1,025	1,033	1,004	350,146	357,040,855
한성크린텍 (066980)	1,472	36	2.51	1,430	1,519	1,420	231,037	338,677,955
조이시티 (067000)	1,944	25	1.3	1,916	1,944	1,893	177,773	341,556,310
이씨에스 (067010)	2,805	5	.18	2,790	2,850	2,785	3,977	11,156,950
대화제약 (067080)	14,730	420	2.94	14,320	14,780	14,320	100,071	1,461,613,825
SOOP (067160)	90,700	-500	-.55	91,200	92,200	90,000	59,073	5,369,995,300
오텍 (067170)	2,400	60	2.56	2,275	2,400	2,275	125,364	291,620,769
멀티캠퍼스 (067280)	35,450	100	.28	35,200	35,550	35,100	5,033	177,716,700
JW신약 (067290)	1,661	37	2.28	1,629	1,661	1,614	134,382	220,324,907
하나마이크론 (067310)	11,920	-30	-.25	12,000	12,270	11,860	631,638	7,595,586,105
선바이오 (067370)	6,880	50	.73	6,850	6,990	6,800	9,331	64,624,825
아스트 (067390)	568	-2	-.35	573	576	565	457,844	261,325,255
엔브이에이치코리아 (067570)	2,370	40	1.72	2,325	2,375	2,320	130,645	307,952,824
HLB생명과학 (067630)	4,920	-30	-.61	4,950	4,970	4,890	284,761	1,404,398,981
로지시스 (067730)	3,450	30	.88	3,420	3,510	3,340	23,963	82,710,725
세진티에스 (067770)	2,425	65	2.75	2,360	2,455	2,345	16,942	41,262,880
와이엔텍 (067900)	7,080	40	.57	7,080	7,130	7,040	37,515	266,109,920
이글루 (067920)	5,570	10	.18	5,560	5,590	5,520	28,943	160,988,230
도이치모터스 (067990)	4,610	100	2.22	4,510	4,650	4,510	199,278	916,079,955
팬엔터테인먼트 (068050)	2,345	-20	-.85	2,370	2,405	2,285	511,546	1,193,467,571
케이웨더 (068100)	3,635	135	3.86	3,475	3,640	3,475	78,540	281,402,120
다원시스 (068240)	8,880	140	1.6	8,900	8,950	8,790	79,441	704,134,770
일신바이오 (068330)	1,712	4	.23	1,725	1,745	1,694	391,841	671,143,836
셀트리온제약 (068760)	50,100	450	.91	49,650	50,400	49,450	64,123	3,205,330,175
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,430	-10	-.13	7,420	7,470	7,390	9,804	72,691,175
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,670	-30	-.2	14,940	14,940	14,670	35,442	523,553,010
누리플랜 (069140)	1,633	33	2.06	1,599	1,639	1,596	46,342	74,535,525
유아이디 (069330)	1,195	-24	-1.97	1,209	1,243	1,191	94,260	113,064,021
엔텔스 (069410)	5,430	90	1.69	5,310	5,490	5,310	40,542	218,994,490
에스텍 (069510)	18,040	260	1.46	17,600	18,180	17,600	26,627	478,215,165
빛과전자 (069540)	1,426	196	15.93	1,231	1,477	1,218	12,267,642	17,131,670,649
엑시온그룹 (069920)	1,512	-48	-3.08	1,567	1,570	1,470	115,883	176,197,122
엑스큐어 (070300)	2,290	-70	-2.97	2,370	2,375	2,235	155,756	354,732,182
한솔인티큐브 (070590)	1,952	51	2.68	1,901	1,997	1,872	108,351	209,920,693
인피니트헬스케어 (071200)	6,570	-120	-1.79	6,760	6,760	6,450	78,847	518,179,910
로체시스템즈 (071280)	12,060	-440	-3.52	12,680	12,680	12,060	30,004	367,433,125
에이테크솔루션 (071670)	6,100	100	1.67	6,000	6,180	5,950	16,149	97,841,910
캐스텍코리아 (071850)	1,614	-1	-.06	1,622	1,622	1,583	5,457	8,761,663
중앙백신 (072020)	9,910	50	.51	9,800	10,000	9,800	19,810	196,120,490
우리산업홀딩스 (072470)	4,080	310	8.22	3,800	4,560	3,785	8,791,007	37,799,390,597
율호 (072770)	633	15	2.43	637	645	612	596,549	374,915,770
메가스터디 (072870)	11,070	100	.91	10,970	11,080	10,960	33,914	374,020,670
빛샘전자 (072950)	5,580	290	5.48	5,230	5,630	5,230	114,905	632,613,965
에이치시티 (072990)	8,750	0	0	8,710	8,890	8,680	40,365	352,843,485
케이에스피 (073010)	4,355	-80	-1.8	4,475	4,485	4,335	299,424	1,313,350,524
엘엠에스 (073110)	6,150	-140	-2.23	6,270	6,300	5,930	21,174	130,675,210
듀오백 (073190)	2,120	10	.47	2,150	2,160	2,090	64,900	137,293,220
이노와이어리스 (073490)	21,350	-150	-.7	21,500	21,700	21,100	23,135	494,306,775
에프알텍 (073540)	1,933	41	2.17	1,892	1,938	1,886	33,351	63,406,862
우리손에프앤지 (073560)	1,541	23	1.52	1,518	1,551	1,513	378,293	581,364,873
리튬포어스 (073570)	783	-7	-.89	783	810	781	157,033	124,925,604
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	1,158	21	1.85	1,131	1,160	1,092	929,419	1,046,980,955
원익QnC (074600)	17,820	-120	-.67	17,950	18,140	17,780	187,270	3,357,583,795
플랜티넷 (075130)	2,995	140	4.9	2,900	3,025	2,875	122,695	363,175,716
동국알앤에스 (075970)	2,400	0	0	2,400	2,425	2,390	26,209	62,906,060
웰크론한텍 (076080)	1,639	47	2.95	1,600	1,640	1,592	113,262	183,355,737
해성옵틱스 (076610)	554	-1	-.18	555	565	548	369,952	205,875,254
덕산하이메탈 (077360)	4,100	5	.12	4,095	4,145	4,085	88,768	365,710,175
LS증권 (078020)	5,230	310	6.3	4,960	5,330	4,955	756,415	3,923,058,915
유비쿼스홀딩스 (078070)	9,840	20	.2	9,750	9,860	9,730	11,049	108,323,020
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,900	400	2.96	13,560	13,980	13,560	69,128	955,297,495
HB테크놀러지 (078150)	1,905	-7	-.37	1,920	1,925	1,902	583,916	1,115,592,496
메디포스트 (078160)	13,250	-250	-1.85	13,450	13,550	13,080	146,892	1,946,309,150
컴투스 (078340)	40,900	-550	-1.33	41,350	42,100	40,750	33,532	1,382,694,150
한양디지텍 (078350)	9,230	0	0	9,230	9,380	9,220	67,234	622,841,540
휴림에이텍 (078590)	545	-2	-.37	547	547	537	213,897	115,544,045
대주전자재료 (078600)	71,200	-400	-.56	71,800	72,100	70,200	150,277	10,715,136,600
엔에스이엔엠 (078860)	1,365	-8	-.58	1,370	1,370	1,340	117,685	159,223,148
가온그룹 (078890)	3,350	130	4.04	3,220	3,355	3,210	56,173	185,324,230
와토스코리아 (079000)	5,130	-10	-.19	5,140	5,140	5,100	4,991	25,615,980
한창산업 (079170)	8,150	300	3.82	8,000	8,640	7,850	171,408	1,430,546,515
케스피온 (079190)	506	3	.6	503	509	491	77,858	38,717,260
제우스 (079370)	12,740	-90	-.7	12,860	12,960	12,730	137,209	1,757,654,950
서산 (079650)	1,566	44	2.89	1,522	1,566	1,522	17,309	26,789,650
디이엔티 (079810)	6,270	210	3.47	6,100	6,310	6,070	141,656	880,908,080
가비아 (079940)	27,150	100	.37	27,050	27,200	26,600	40,887	1,102,972,525
인베니아 (079950)	626	1	.16	639	639	619	71,999	45,108,833
동양이엔피 (079960)	24,500	400	1.66	24,100	24,850	24,100	41,335	1,016,426,950
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,820	-40	-.68	5,920	5,920	5,770	21,295	124,814,290
모두투어 (080160)	12,380	80	.65	12,340	12,470	12,200	90,102	1,113,913,145
제주반도체 (080220)	14,990	-470	-3.04	15,400	15,580	14,990	933,204	14,236,032,430
모다이노칩 (080420)	2,325	90	4.03	2,250	2,390	2,230	11,677	26,738,470
성창오토텍 (080470)	4,340	135	3.21	4,205	4,375	4,205	14,186	60,965,475
오디텍 (080520)	3,170	-30	-.94	3,180	3,235	3,170	20,384	65,217,858
코디 (080530)	1,619	49	3.12	1,560	1,630	1,551	117,285	187,068,205
오킨스전자 (080580)	6,380	-70	-1.09	6,450	6,560	6,340	114,297	733,817,355
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,240	90	2.86	3,200	3,255	3,200	255,150	824,426,191
쎄크 (081180)	10,930	-150	-1.35	11,190	11,190	10,890	84,314	926,198,650
성우전자 (081580)	3,150	30	.96	3,125	3,175	3,100	14,375	45,297,120
옵트론텍 (082210)	1,639	-16	-.97	1,655	1,709	1,639	21,895	36,434,565
젬백스 (082270)	61,200	-300	-.49	60,000	62,100	57,000	321,054	19,093,480,400
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,190	630	9.6	6,500	7,320	6,480	845,320	5,982,671,175
우리바이오 (082850)	2,395	85	3.68	2,310	2,420	2,310	514,359	1,223,652,671
비츠로셀 (082920)	28,350	100	.35	28,250	28,500	28,000	69,989	1,979,712,750
엘오티베큠 (083310)	9,460	-20	-.21	9,480	9,600	9,460	36,974	351,491,555
GST (083450)	19,310	-110	-.57	19,450	19,580	19,250	147,752	2,864,309,575
이엠앤아이 (083470)	871	-26	-2.9	899	949	834	188,310	168,173,991
에프엔에스테크 (083500)	11,550	100	.87	11,490	11,700	11,320	68,370	789,018,980
케이엠 (083550)	3,070	25	.82	3,065	3,100	3,025	28,360	87,048,965
인콘 (083640)	323	4	1.25	319	328	314	293,965	94,365,289
비에이치아이 (083650)	39,700	-2750	-6.48	42,550	43,200	39,050	833,867	34,451,024,550
CSA 코스믹 (083660)	2,770	425	18.12	2,390	2,785	2,305	1,387,039	3,610,317,942
CG인바이츠 (083790)	1,809	0	0	1,795	1,826	1,769	445,876	805,075,536
아바코 (083930)	12,100	0	0	12,040	12,290	12,040	56,619	686,140,660
휴온스글로벌 (084110)	45,750	1300	2.92	44,150	45,900	43,550	46,329	2,084,237,950
수성웹툰 (084180)	5,020	20	.4	5,010	5,050	4,980	59,430	297,504,435
유진테크 (084370)	38,700	-400	-1.02	38,750	39,050	38,300	124,045	4,795,496,965
유비온 (084440)	1,217	-23	-1.85	1,227	1,227	1,198	46,034	55,520,795
랩지노믹스 (084650)	2,400	-15	-.62	2,415	2,425	2,395	529,479	1,276,241,921
팅크웨어 (084730)	8,990	50	.56	8,900	9,070	8,880	20,447	183,428,545
아이티엠반도체 (084850)	12,210	230	1.92	12,080	12,300	12,050	22,977	279,961,165
헬릭스미스 (084990)	3,035	30	1	2,995	3,075	2,985	68,472	207,346,362
차바이오텍 (085660)	10,940	180	1.67	10,860	11,200	10,820	333,172	3,672,969,730
뉴프렉스 (085670)	4,290	0	0	4,290	4,370	4,275	146,907	632,896,985
알티캐스트 (085810)	643	62	10.67	581	677	581	4,009,406	2,568,888,636
네오티스 (085910)	3,295	25	.76	3,270	3,300	3,260	25,193	82,522,900
바이오톡스텍 (086040)	3,005	-5	-.17	3,040	3,045	3,005	7,878	23,796,595
진바이오텍 (086060)	4,355	-20	-.46	4,375	4,395	4,300	52,523	227,707,915
유니테스트 (086390)	11,020	20	.18	10,950	11,320	10,910	69,104	767,972,830
동국제약 (086450)	17,690	340	1.96	17,340	17,930	17,220	283,962	5,027,686,875
에코프로 (086520)	45,500	350	.78	45,250	46,450	44,750	708,583	32,368,386,025
비엠티 (086670)	9,680	-10	-.1	9,600	9,770	9,600	13,573	131,831,830
선진뷰티사이언스 (086710)	13,100	-90	-.68	13,350	13,350	13,000	46,356	607,300,855
바이오솔루션 (086820)	8,370	150	1.82	8,370	8,420	8,250	48,694	405,871,565
이수앱지스 (086890)	5,760	320	5.88	5,570	5,770	5,310	1,120,821	6,168,456,940
메디톡스 (086900)	174,600	-3300	-1.85	178,200	178,600	174,000	57,161	10,024,978,800
MDS테크 (086960)	1,356	7	.52	1,357	1,367	1,340	814,271	1,101,121,114
쇼박스 (086980)	2,885	-50	-1.7	2,895	2,955	2,880	471,733	1,375,942,625
펩트론 (087010)	195,000	6700	3.56	193,600	199,900	190,700	184,546	36,159,950,800
모바일어플라이언스 (087260)	1,996	21	1.06	1,975	2,005	1,975	56,791	112,687,042
픽셀플러스 (087600)	7,150	60	.85	7,180	7,190	7,000	14,397	102,289,890
동아엘텍 (088130)	2,945	0	0	2,935	3,000	2,865	188,163	546,812,325
쏘닉스 (088280)	2,470	10	.41	2,460	2,530	2,450	33,357	83,051,769
이원컴포텍 (088290)	1,159	-12	-1.02	1,171	1,189	1,122	84,704	96,484,992
유라클 (088340)	20,800	920	4.63	19,880	21,900	19,830	390,292	8,198,237,160
이녹스 (088390)	7,490	80	1.08	7,410	7,550	7,400	6,476	48,477,690
에이스테크 (088800)	2,530	-85	-3.25	2,615	2,660	2,515	178,924	461,468,991
동우팜투테이블 (088910)	2,135	5	.23	2,105	2,155	2,105	43,319	92,129,435
켐트로닉스 (089010)	22,800	-250	-1.08	23,100	23,150	22,750	92,116	2,111,631,150
테크윙 (089030)	32,300	-1050	-3.15	33,200	33,400	32,150	620,005	20,141,738,750
넥스턴바이오 (089140)	2,755	40	1.47	2,690	2,820	2,650	115,885	317,626,972
케이씨티 (089150)	3,920	70	1.82	3,850	3,980	3,800	304,709	1,187,037,635
THE E&M (089230)	1,000	-30	-2.91	1,030	1,030	990	219,473	221,026,469
KT나스미디어 (089600)	17,340	330	1.94	17,020	17,400	17,020	26,863	464,382,870
제이티 (089790)	4,250	20	.47	4,250	4,295	4,220	24,060	102,128,085
유비벨록스 (089850)	6,560	-40	-.61	6,600	6,710	6,530	135,674	899,356,125
코세스 (089890)	7,200	-40	-.55	7,240	7,400	7,200	68,376	496,891,010
브이엠 (089970)	11,930	-710	-5.62	12,640	12,640	11,880	137,354	1,661,606,185
상아프론테크 (089980)	19,170	570	3.06	18,920	19,300	18,650	68,123	1,297,558,335
아이윈 (090150)	774	16	2.11	758	805	758	98,523	76,764,543
로보스타 (090360)	28,550	-650	-2.23	29,700	29,700	28,450	126,713	3,692,571,425
덕신이피씨 (090410)	1,474	-1	-.07	1,461	1,488	1,458	362,830	534,014,360
제이스텍 (090470)	3,670	5	.14	3,640	3,760	3,640	18,298	67,879,220
휴림로봇 (090710)	3,385	-110	-3.15	3,495	3,540	3,300	27,744,251	94,862,373,615
현대이지웰 (090850)	6,860	110	1.63	6,790	6,920	6,700	216,367	1,485,070,365
이엠텍 (091120)	10,040	120	1.21	9,940	10,140	9,930	93,219	935,388,620
S&K폴리텍 (091340)	2,895	55	1.94	2,840	2,930	2,820	58,255	166,848,880
한울소재과학 (091440)	2,605	-95	-3.52	2,710	2,755	2,590	180,949	477,452,446
상신이디피 (091580)	8,060	80	1	8,000	8,160	7,980	27,836	224,547,290
남화토건 (091590)	4,385	5	.11	4,380	4,435	4,315	14,395	62,978,849
파트론 (091700)	6,430	60	.94	6,370	6,460	6,370	128,661	826,688,105
나노캠텍 (091970)	632	21	3.44	610	634	609	100,970	63,375,130
아미코젠 (092040)	3,775	175	4.86	3,605	3,790	3,605	388,517	1,440,907,549
디엔에프 (092070)	11,890	-10	-.08	11,800	12,590	11,650	90,953	1,088,153,985
이크레더블 (092130)	16,150	200	1.25	15,950	16,310	15,890	20,482	330,699,640
서울바이오시스 (092190)	3,255	-30	-.91	3,285	3,345	3,250	39,444	129,638,038
현우산업 (092300)	2,770	15	.54	2,755	2,785	2,740	57,967	159,989,454
한라IMS (092460)	8,600	-190	-2.16	8,790	8,950	8,600	93,734	819,762,815
앤씨앤 (092600)	657	-11	-1.65	668	668	651	19,766	12,978,926
네오팜 (092730)	14,470	150	1.05	14,300	14,480	14,220	106,526	1,530,516,085
엑시콘 (092870)	10,370	-180	-1.71	10,560	10,730	10,300	83,450	878,254,150
빅솔론 (093190)	6,100	0	0	6,110	6,140	6,050	1,994	12,139,915
케이아이엔엑스 (093320)	96,500	-1500	-1.53	99,000	99,000	95,150	54,458	5,242,551,950
풍강 (093380)	2,645	10	.38	2,665	2,665	2,640	10,112	26,835,910
매커스 (093520)	15,740	-90	-.57	15,740	16,150	15,300	131,516	2,069,002,320
케이알엠 (093640)	3,980	-220	-5.24	4,100	4,190	3,980	57,714	232,975,406
서원인텍 (093920)	5,730	30	.53	5,700	5,750	5,700	29,102	166,735,120
동운아나텍 (094170)	18,050	340	1.92	17,610	18,080	17,610	64,408	1,150,960,480
칩스앤미디어 (094360)	16,900	-10	-.06	16,870	17,140	16,810	72,294	1,227,755,140
갤럭시아머니트리 (094480)	12,000	-100	-.83	12,170	12,690	11,980	956,699	11,729,074,540
일진파워 (094820)	11,820	0	0	0	0	0	0	0
슈프리마에이치큐 (094840)	7,440	110	1.5	7,320	7,500	7,310	41,791	309,534,095
참좋은여행 (094850)	7,510	0	0	7,490	7,590	7,380	109,145	819,170,330
네오리진 (094860)	1,008	10	1	1,015	1,015	978	29,472	29,415,503
푸른기술 (094940)	8,440	220	2.68	8,340	8,640	8,220	91,581	773,236,740
제이엠티 (094970)	2,285	50	2.24	2,200	2,290	2,200	183,111	411,879,600
이엠코리아 (095190)	2,235	10	.45	2,225	2,280	2,225	126,197	284,698,218
웨이브일렉트로 (095270)	4,660	60	1.3	4,765	4,765	4,525	24,107	111,470,317
ISC (095340)	58,700	-1100	-1.84	61,000	61,100	58,500	190,334	11,294,096,050
미래나노텍 (095500)	7,910	-40	-.5	7,920	8,070	7,910	92,941	741,391,250
테스 (095610)	25,050	-300	-1.18	25,300	25,600	24,900	116,993	2,943,020,975
네오위즈 (095660)	25,050	-150	-.6	25,200	25,550	24,900	73,024	1,850,740,000
제넥신 (095700)	4,820	85	1.8	4,735	4,890	4,735	71,811	346,816,968
에스에너지 (095910)	1,707	57	3.45	1,653	1,723	1,653	213,240	362,986,217
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,000	-50	-.36	14,100	14,100	13,980	36,470	511,052,400
와이즈넛 (096250)	15,770	40	.25	15,980	16,100	15,550	84,954	1,347,737,295
대창솔루션 (096350)	563	-2	-.35	567	604	546	8,124,377	4,644,678,937
씨젠 (096530)	32,750	-350	-1.06	33,100	34,050	32,600	320,793	10,628,457,600
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	771	13	1.72	758	782	755	367,317	282,098,405
에이루트 (096690)	1,370	0	0	0	0	0	0	0
엘디티 (096870)	2,625	75	2.94	2,550	2,665	2,550	9,325	24,014,795
에코볼트 (097780)	1,130	-3	-.26	1,136	1,144	1,118	48,652	54,951,129
윈팩 (097800)	501	4	.8	499	507	496	338,756	169,333,896
효성오앤비 (097870)	7,010	0	0	6,950	7,160	6,820	513,533	3,585,432,855
한텍 (098070)	35,250	-200	-.56	36,000	36,550	35,250	103,545	3,713,816,250
마이크로컨텍솔 (098120)	21,600	-50	-.23	21,750	22,050	21,300	83,536	1,803,242,600
고영 (098460)	15,560	-490	-3.05	16,090	16,240	15,560	1,033,061	16,421,462,450
에스티오 (098660)	2,450	-50	-2	2,460	2,500	2,400	28,891	70,493,367
아이센스 (099190)	17,510	-310	-1.74	17,660	17,990	17,500	61,213	1,083,088,840
SDN (099220)	1,361	10	.74	1,370	1,398	1,361	575,353	792,768,245
쎄트렉아이 (099320)	47,450	-50	-.11	48,250	48,800	47,450	48,268	2,312,773,925
브레인즈컴퍼니 (099390)	5,890	-140	-2.32	6,050	6,050	5,850	37,055	219,048,430
동방선기 (099410)	3,430	20	.59	3,415	3,465	3,395	80,362	274,960,355
바이오플러스 (099430)	7,160	280	4.07	6,910	7,210	6,870	388,228	2,738,144,125
스맥 (099440)	3,040	-155	-4.85	3,170	3,235	3,040	1,906,037	5,925,375,761
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,900	0	0	18,080	18,080	17,850	10,108	181,333,310
인지소프트 (100030)	17,670	-180	-1.01	17,690	17,690	17,370	19,991	349,947,140
뷰웍스 (100120)	21,700	-150	-.69	21,950	22,000	21,600	19,672	426,820,125
동국S&C (100130)	2,915	35	1.22	2,920	2,965	2,890	112,517	329,406,795
머큐리 (100590)	3,400	20	.59	3,395	3,450	3,380	34,226	116,162,312
서암기계공업 (100660)	3,635	40	1.11	3,595	3,650	3,595	16,656	60,514,835
세운메디칼 (100700)	2,710	30	1.12	2,670	2,715	2,665	142,476	383,504,285
미래에셋벤처투자 (100790)	7,280	140	1.96	7,190	7,520	7,050	435,009	3,194,874,310
KS인더스트리 (101000)	2,235	30	1.36	2,220	2,240	2,155	166,616	367,166,486
월덱스 (101160)	21,700	50	.23	22,000	22,000	21,450	99,112	2,153,275,550
우림피티에스 (101170)	5,040	0	0	5,010	5,110	5,010	40,768	206,434,845
씨큐브 (101240)	4,250	-280	-6.18	4,520	4,520	4,115	471,575	1,993,965,148
모베이스 (101330)	3,370	100	3.06	3,265	3,385	3,265	48,877	163,110,557
에코앤드림 (101360)	21,100	500	2.43	20,600	21,750	20,500	124,046	2,623,719,400
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	375	-3	-.79	381	384	374	51,580	19,403,070
에스앤에스텍 (101490)	40,250	50	.12	40,050	40,550	39,550	124,732	5,002,094,125
하이드로리튬 (101670)	1,362	-14	-1.02	1,377	1,379	1,360	232,319	317,292,718
한국정밀기계 (101680)	2,410	85	3.66	2,325	2,420	2,325	19,726	46,545,539
위메이드맥스 (101730)	8,030	-40	-.5	8,020	8,330	7,900	265,152	2,153,875,625
인화정공 (101930)	36,300	150	.41	36,300	37,250	35,650	28,254	1,028,400,350
우양에이치씨 (101970)	11,840	-560	-4.52	12,360	12,560	11,760	77,655	932,694,165
어보브반도체 (102120)	11,820	-70	-.59	12,090	12,090	11,810	129,812	1,551,424,540
케이옥션 (102370)	4,635	85	1.87	4,545	4,730	4,525	1,781,915	8,256,911,774
이엔에프테크놀로지 (102710)	38,550	-150	-.39	38,650	38,950	38,100	105,678	4,069,573,975
코오롱생명과학 (102940)	35,350	150	.43	35,600	36,500	35,000	43,007	1,534,981,600
에스앤더블류 (103230)	3,385	20	.59	3,380	3,410	3,305	68,163	227,852,979
우양 (103840)	2,890	30	1.05	2,860	2,900	2,845	91,520	263,630,963
대성파인텍 (104040)	1,043	0	0	1,060	1,105	1,041	480,106	509,905,988
NHN벅스 (104200)	3,150	30	.96	3,120	3,190	3,120	23,651	74,761,230
디와이피엔에프 (104460)	16,750	-770	-4.39	17,520	17,640	16,700	131,814	2,232,932,635
티케이케미칼 (104480)	1,610	24	1.51	1,586	1,616	1,581	120,354	193,226,797
코렌텍 (104540)	6,080	140	2.36	5,950	6,090	5,800	18,349	109,909,400
노랑풍선 (104620)	5,870	130	2.26	5,690	5,900	5,660	131,575	761,396,985
원익머트리얼즈 (104830)	21,700	-300	-1.36	22,000	22,250	21,500	106,017	2,312,259,050
케이엔더블유 (105330)	4,660	-35	-.75	4,700	4,780	4,520	31,280	144,832,803
엣지파운드리 (105550)	3,140	-100	-3.09	3,180	3,280	3,130	415,000	1,309,754,078
디케이락 (105740)	8,130	-40	-.49	8,170	8,270	8,050	87,759	718,949,945
포스뱅크 (105760)	7,000	40	.57	6,960	7,090	6,950	32,055	224,592,875
케이이엠텍 (106080)	2,220	140	6.73	2,150	2,700	2,150	5,142,247	12,614,664,774
하이텍팜 (106190)	13,260	340	2.63	12,930	13,570	12,900	45,667	606,986,160
파인테크닉스 (106240)	1,014	8	.8	1,006	1,040	1,000	95,339	97,122,660
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	15,730	140	.9	15,580	16,150	15,510	4,759	75,173,230
한중엔시에스 (107640)	25,150	-500	-1.95	25,900	25,900	24,900	78,878	2,003,918,725
톱텍 (108230)	4,125	45	1.1	4,060	4,170	4,060	52,205	215,507,192
대양전기공업 (108380)	22,800	-1050	-4.4	24,000	24,450	22,700	63,889	1,499,681,775
로보티즈 (108490)	70,200	-2800	-3.84	73,100	73,900	69,800	562,265	40,495,641,900
셀바스AI (108860)	15,100	-200	-1.31	15,340	15,460	15,050	252,596	3,848,593,055
옵티시스 (109080)	8,950	-40	-.44	8,990	9,130	8,940	26,433	237,946,430
에스와이 (109610)	3,455	-15	-.43	3,440	3,480	3,430	364,340	1,259,098,324
씨싸이트 (109670)	6,660	50	.76	6,620	6,770	6,590	9,286	61,685,910
디에스케이 (109740)	7,790	300	4.01	7,600	7,900	7,410	96,991	743,042,160
진매트릭스 (109820)	2,735	-15	-.55	2,770	2,770	2,710	73,695	201,496,138
동일금속 (109860)	8,240	80	.98	8,190	8,320	8,190	2,343	19,272,580
AP헬스케어 (109960)	330	-1	-.3	331	333	326	202,506	66,668,677
전진바이오팜 (110020)	3,835	0	0	3,835	3,990	3,680	87,187	328,474,753
크리스에프앤씨 (110790)	5,150	170	3.41	5,010	5,150	4,920	65,840	332,777,830
디아이티 (110990)	13,290	1030	8.4	12,270	13,430	12,270	230,112	2,990,696,610
남화산업 (111710)	4,860	-90	-1.82	4,960	4,960	4,845	12,991	63,328,785
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,800	-400	-1.17	33,950	34,850	33,700	191,487	6,540,272,275
와이씨켐 (112290)	24,600	-500	-1.99	25,100	25,450	24,450	87,946	2,185,853,100
디젠스 (113810)	1,015	-18	-1.74	1,033	1,040	980	402,923	409,924,123
강원에너지 (114190)	6,670	-20	-.3	6,640	6,780	6,610	74,718	500,051,575
그린생명과학 (114450)	2,855	-105	-3.55	2,950	2,960	2,830	358,421	1,038,709,208
폴라리스우노 (114630)	534	14	2.69	525	537	515	231,672	121,484,505
한솔아이원스 (114810)	9,160	0	0	9,160	9,220	8,920	238,288	2,165,835,295
아이패밀리에스씨 (114840)	18,160	-220	-1.2	18,380	18,560	17,970	84,101	1,538,901,415
휴맥스 (115160)	1,060	14	1.34	1,046	1,077	1,045	60,721	64,088,861
큐리언트 (115180)	12,900	900	7.5	11,900	13,080	11,700	263,274	3,310,686,290
인포바인 (115310)	42,700	100	.23	42,600	43,850	42,400	10,191	437,748,600
우리넷 (115440)	6,540	0	0	6,510	6,620	6,510	48,236	315,436,040
HLB테라퓨틱스 (115450)	4,855	75	1.57	4,860	5,010	4,830	842,528	4,150,272,211
씨유메디칼 (115480)	620	8	1.31	611	623	605	57,827	35,528,516
케이씨에스 (115500)	10,300	-30	-.29	10,800	10,800	10,290	45,551	472,700,510
씨엔플러스 (115530)	548	-20	-3.52	574	584	541	1,151,982	637,983,224
스타플렉스 (115570)	3,345	110	3.4	3,320	3,430	3,240	23,783	79,667,510
이미지스 (115610)	1,208	18	1.51	1,201	1,235	1,199	344,060	416,748,033
알파칩스 (117670)	790	0	0	0	0	0	0	0
티로보틱스 (117730)	12,180	40	.33	12,240	12,450	12,130	133,303	1,638,653,435
모트렉스 (118990)	8,910	20	.22	8,870	9,010	8,870	31,890	285,117,585
포메탈 (119500)	3,105	15	.49	3,100	3,120	3,095	99,485	309,263,422
인터로조 (119610)	16,010	-480	-2.91	16,550	16,620	16,000	93,211	1,509,743,650
아이텍 (119830)	6,150	100	1.65	6,160	6,220	6,060	81,465	500,943,400
지엔씨에너지 (119850)	35,900	-50	-.14	36,200	36,900	35,350	251,313	9,088,264,925
대정화금 (120240)	14,400	310	2.2	14,190	15,200	14,170	289,973	4,258,330,905
골프존홀딩스 (121440)	5,880	280	5	5,610	5,940	5,610	378,027	2,204,450,285
나노신소재 (121600)	50,100	0	0	49,700	50,900	49,350	50,478	2,539,417,750
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	883	-25	-2.75	908	917	850	242,872	215,678,929
에스디시스템 (121890)	1,482	1	.07	1,481	1,510	1,470	66,134	98,140,472
제노레이 (122310)	5,740	20	.35	5,800	5,800	5,720	6,644	38,184,450
삼기 (122350)	1,136	7	.62	1,129	1,144	1,125	36,419	41,344,831
KX (122450)	4,630	460	11.03	4,210	5,340	4,175	6,171,893	30,410,515,004
예스티 (122640)	16,060	-510	-3.08	16,350	16,440	15,530	101,280	1,608,880,360
서진오토모티브 (122690)	2,390	70	3.02	2,320	2,400	2,270	70,226	165,734,666
와이지엔터테인먼트 (122870)	95,200	0	0	95,200	96,600	93,400	151,026	14,370,859,750
와이솔 (122990)	6,350	-40	-.63	6,400	6,450	6,350	92,640	593,386,975
아이윈플러스 (123010)	1,077	17	1.6	1,040	1,099	1,030	316,469	335,836,533
엠에스오토텍 (123040)	2,615	35	1.36	2,555	2,675	2,555	230,970	609,751,759
제닉 (123330)	38,150	-2150	-5.33	41,100	41,100	37,250	126,914	4,941,929,950
코리아에프티 (123410)	4,835	95	2	4,740	4,880	4,740	132,200	638,443,357
위메이드플레이 (123420)	11,070	610	5.83	10,520	11,980	10,410	2,780,845	31,178,291,795
이엠넷 (123570)	2,495	25	1.01	2,500	2,500	2,455	14,819	36,861,705
알톤 (123750)	1,560	16	1.04	1,545	1,590	1,545	11,937	18,580,879
뉴온 (123840)	1,220	19	1.58	1,197	1,233	1,121	140,203	168,928,829
아나패스 (123860)	18,000	190	1.07	18,050	18,210	17,930	15,609	280,931,260
아이티센글로벌 (124500)	25,400	300	1.2	25,750	27,150	24,400	788,270	20,124,452,075
태웅로직스 (124560)	3,030	70	2.36	2,960	3,045	2,950	423,126	1,274,221,626
티씨머티리얼즈 (125020)	6,190	350	5.99	6,350	6,580	6,100	6,324,673	40,345,674,375
아모그린텍 (125210)	6,250	-100	-1.57	6,410	6,410	6,210	125,705	788,075,265
비나텍 (126340)	30,650	-50	-.16	31,250	31,300	30,550	19,907	616,713,450
BGF에코머티리얼즈 (126600)	3,020	80	2.72	2,935	3,040	2,935	61,625	185,561,470
화신정공 (126640)	1,289	6	.47	1,282	1,290	1,280	94,142	121,060,897
하이비젼시스템 (126700)	14,550	-100	-.68	14,500	14,740	14,500	51,914	759,216,525
코칩 (126730)	12,320	310	2.58	12,030	12,950	12,030	162,744	2,032,254,520
제이엔케이글로벌 (126880)	4,000	45	1.14	3,990	4,040	3,955	44,343	177,125,645
제이에스링크 (127120)	10,180	300	3.04	9,890	10,310	9,890	91,947	930,479,350
아시아경제 (127710)	1,073	13	1.23	1,060	1,073	1,060	29,207	31,215,275
화인써키트 (127980)	6,010	40	.67	6,140	6,180	6,010	2,543	15,406,550
에코캡 (128540)	1,595	19	1.21	1,586	1,610	1,568	106,286	168,517,364
피제이메탈 (128660)	3,055	15	.49	3,040	3,080	3,035	25,828	79,000,394
앱코 (129890)	910	-3	-.33	909	923	906	139,168	126,666,188
대성하이텍 (129920)	4,620	25	.54	4,595	4,800	4,565	79,993	371,247,980
GH신소재 (130500)	2,940	50	1.73	2,900	2,940	2,875	183,741	533,549,662
나이스디앤비 (130580)	5,450	50	.93	5,500	5,500	5,410	7,007	38,176,460
티피씨글로벌 (130740)	1,790	17	.96	1,759	1,797	1,746	29,573	52,540,782
옵투스제약 (131030)	6,050	10	.17	6,040	6,090	6,000	29,542	179,146,855
시큐브 (131090)	4,360	10	.23	4,300	4,410	4,280	13,205	57,509,755
티엔엔터테인먼트 (131100)	2,135	75	3.64	2,060	2,270	1,960	897,700	1,954,488,559
딜리 (131180)	1,060	5	.47	1,055	1,064	1,044	22,659	23,792,510
대한과학 (131220)	4,970	50	1.02	4,900	5,030	4,880	19,136	94,821,930
티에스이 (131290)	39,000	-500	-1.27	39,300	39,800	39,000	41,690	1,635,694,900
알서포트 (131370)	3,120	-25	-.79	3,150	3,150	3,110	189,527	591,361,196
이브이첨단소재 (131400)	1,235	0	0	1,233	1,248	1,227	181,318	224,579,347
파인텍 (131760)	845	1	.12	856	863	835	236,479	199,645,874
두산테스나 (131970)	25,800	-400	-1.53	26,500	26,600	25,800	137,845	3,587,806,800
메가엠디 (133750)	2,130	5	.24	2,115	2,210	2,110	112,993	243,230,820
이퓨쳐 (134060)	4,680	175	3.88	4,595	4,680	4,525	952	4,415,490
탑코미디어 (134580)	1,776	-27	-1.5	1,810	1,829	1,766	33,883	60,274,884
원일티엔아이 (136150)	27,750	-1900	-6.41	29,050	29,050	27,700	206,408	5,836,232,250
아셈스 (136410)	7,890	90	1.15	7,800	8,110	7,700	78,786	615,357,335
하림 (136480)	3,140	50	1.62	3,115	3,170	3,075	1,203,597	3,770,779,419
윈스테크넷 (136540)	12,670	60	.48	12,610	12,790	12,600	28,274	359,313,480
나래나노텍 (137080)	3,025	-10	-.33	3,045	3,045	3,005	9,798	29,589,477
피엔티 (137400)	31,300	350	1.13	31,050	31,800	30,750	122,246	3,823,896,525
넥스트아이 (137940)	394	-3	-.76	397	400	392	467,200	184,824,749
제이씨케미칼 (137950)	3,990	65	1.66	3,925	4,030	3,905	37,295	148,517,810
신진에스엠 (138070)	2,395	5	.21	2,400	2,445	2,360	74,603	178,760,540
오이솔루션 (138080)	9,780	-70	-.71	9,800	9,900	9,720	20,268	198,367,290
협진 (138360)	680	-7	-1.02	687	697	675	74,219	50,878,986
나이벡 (138610)	25,400	-50	-.2	25,500	26,050	25,050	53,985	1,381,844,500
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,665	5	.19	2,675	2,710	2,660	18,288	49,001,745
서플러스글로벌 (140070)	2,490	15	.61	2,455	2,530	2,455	43,430	107,773,943
메지온 (140410)	37,650	-400	-1.05	38,100	38,650	37,600	59,346	2,259,783,050
카티스 (140430)	2,665	90	3.5	2,575	2,785	2,540	293,793	793,162,738
대창스틸 (140520)	2,395	10	.42	2,395	2,400	2,385	12,966	31,057,790
알에스오토메이션 (140670)	15,880	-140	-.87	16,240	16,520	15,800	96,310	1,556,229,075
파크시스템스 (140860)	282,000	-3500	-1.23	283,500	285,000	280,000	22,524	6,370,088,750
비아트론 (141000)	8,500	50	.59	8,550	8,700	8,450	53,856	462,724,565
리가켐바이오 (141080)	114,300	-500	-.44	114,500	117,200	111,700	369,337	42,201,989,850
유니트론텍 (142210)	6,240	-40	-.64	6,280	6,330	6,150	465,209	2,899,320,725
녹십자엠에스 (142280)	4,050	15	.37	4,035	4,070	4,015	50,669	205,055,160
모아라이프플러스 (142760)	1,935	14	.73	1,921	1,978	1,895	44,500	85,215,008
아이디스 (143160)	14,980	230	1.56	14,750	14,990	14,750	16,836	250,922,455
사람인 (143240)	15,310	-30	-.2	15,450	15,460	15,170	18,923	288,364,070
영우디에스피 (143540)	614	32	5.5	588	615	573	215,440	129,226,604
지씨셀 (144510)	20,200	-50	-.25	20,250	20,450	20,200	36,227	734,464,125
뉴파워프라즈마 (144960)	5,080	30	.59	5,050	5,140	5,030	154,342	784,799,895
휴젤 (145020)	364,000	-24000	-6.19	386,000	392,000	359,000	138,590	50,691,455,000
노브랜드 (145170)	5,240	-80	-1.5	5,210	5,300	5,200	54,783	287,514,960
율촌 (146060)	1,372	-9	-.65	1,381	1,384	1,295	92,406	126,065,628
비씨엔씨 (146320)	8,800	-90	-1.01	8,900	8,920	8,760	70,570	622,565,905
피엠티 (147760)	2,260	-40	-1.74	2,350	2,350	2,255	39,962	91,065,274
제룡산업 (147830)	6,740	150	2.28	6,860	6,920	6,680	268,893	1,821,768,925
세경하이테크 (148150)	6,130	40	.66	6,080	6,200	6,060	376,025	2,294,660,500
알엔투테크놀로지 (148250)	7,370	-430	-5.51	7,800	7,800	7,250	92,076	682,359,660
비큐AI (148780)	2,520	20	.8	2,525	2,630	2,490	2,363,299	6,035,706,246
에이치와이티씨 (148930)	3,870	20	.52	3,840	3,910	3,830	10,417	40,419,689
아바텍 (149950)	8,130	50	.62	8,080	8,180	8,020	12,015	97,231,930
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,360	80	1.52	5,270	5,400	5,250	57,695	307,795,880
KG에코솔루션 (151860)	6,380	380	6.33	6,040	6,430	6,000	256,500	1,614,892,130
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,880	120	1.55	7,770	8,060	7,760	1,982	15,499,090
우리이앤엘 (153490)	729	16	2.24	710	732	706	74,200	53,413,215
옵티팜 (153710)	4,980	10	.2	4,910	5,030	4,910	27,766	138,024,270
아시아종묘 (154030)	2,720	230	9.24	2,495	2,805	2,495	314,053	843,963,339
다산솔루에타 (154040)	1,221	36	3.04	1,186	1,221	1,186	17,682	21,472,281
와이엠씨 (155650)	3,600	105	3	3,470	3,610	3,455	57,694	206,253,150
엘앤케이바이오 (156100)	5,670	-80	-1.39	5,700	5,880	5,670	26,665	152,298,410
아톤 (158430)	9,980	250	2.57	9,820	10,180	9,500	1,363,143	13,536,666,755
아스플로 (159010)	3,950	70	1.8	3,945	3,955	3,885	6,252	24,541,770
제로투세븐 (159580)	4,810	-55	-1.13	4,865	4,900	4,810	98,253	476,435,198
에코글로우 (159910)	773	-36	-4.45	805	805	759	200,201	154,659,252
하이젠알앤엠 (160190)	37,550	-900	-2.34	38,900	38,900	37,400	194,234	7,385,049,475
NEW (160550)	2,210	-35	-1.56	2,235	2,245	2,210	70,122	156,142,445
싸이맥스 (160980)	12,880	-60	-.46	12,980	13,080	12,810	69,161	893,494,015
필옵틱스 (161580)	37,100	-700	-1.85	37,950	38,100	37,000	280,101	10,485,712,525
신스틸 (162300)	2,260	-25	-1.09	2,260	2,295	2,255	54,758	124,236,675
에어레인 (163280)	18,510	-180	-.96	18,770	19,300	18,400	98,888	1,841,760,000
핑거 (163730)	12,840	520	4.22	12,420	13,230	12,400	341,594	4,395,489,330
하나머티리얼즈 (166090)	25,700	50	.19	25,650	26,100	25,500	85,149	2,201,654,450
코아스템켐온 (166480)	2,665	30	1.14	2,675	2,730	2,600	122,685	326,751,069
내츄럴엔도텍 (168330)	3,415	15	.44	3,445	3,535	3,320	175,090	603,823,142
펨트론 (168360)	13,550	-680	-4.78	14,130	14,290	13,000	275,127	3,766,898,005
엠브레인 (169330)	2,220	-60	-2.63	2,280	2,295	2,220	5,845	13,101,835
현대공업 (170030)	5,650	70	1.25	5,580	5,720	5,580	45,252	255,774,925
파이오링크 (170790)	8,390	40	.48	8,350	8,490	8,350	16,839	141,886,800
엘티씨 (170920)	12,500	-350	-2.72	13,000	13,750	12,500	378,070	4,978,910,480
램테크놀러지 (171010)	4,465	-90	-1.98	4,600	4,600	4,460	189,485	854,369,695
선익시스템 (171090)	36,100	1400	4.03	35,150	36,800	35,000	76,231	2,742,509,750
라이온켐텍 (171120)	2,260	5	.22	2,240	2,285	2,220	69,956	156,703,070
에이엘티 (172670)	7,790	-120	-1.52	7,850	8,050	7,750	51,597	405,783,560
오파스넷 (173130)	6,830	60	.89	6,750	6,990	6,750	80,204	551,286,760
에프엔씨엔터 (173940)	3,855	65	1.72	3,790	3,880	3,785	5,974	22,923,980
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	10,800	190	1.79	10,510	11,330	10,340	194,653	2,116,850,180
휴먼테크놀로지 (175140)	4,900	30	.62	4,870	4,985	4,860	55,175	270,931,945
아이큐어 (175250)	1,988	85	4.47	1,977	1,989	1,922	81,816	160,019,644
듀켐바이오 (176750)	10,240	0	0	10,320	10,500	10,180	14,175	145,376,910
베셀 (177350)	980	-5	-.51	985	1,000	960	101,114	99,055,768
파버나인 (177830)	2,970	-10	-.34	3,000	3,015	2,935	22,160	65,686,490
쓰리에이로직스 (177900)	6,920	-150	-2.12	7,070	7,190	6,870	149,940	1,049,055,245
서진시스템 (178320)	21,500	350	1.65	21,400	22,350	21,350	252,334	5,513,421,150
일월지엠엘 (178780)	2,770	95	3.55	2,700	2,830	2,660	40,724	110,905,030
엠아이텍 (179290)	7,530	-90	-1.18	7,630	7,640	7,530	35,287	267,016,435
애드바이오텍 (179530)	3,190	-30	-.93	3,190	3,325	3,095	327,377	1,039,031,147
유티아이 (179900)	24,500	-200	-.81	24,550	25,500	24,500	74,528	1,861,641,900
DXVX (180400)	1,909	65	3.52	1,860	1,915	1,850	138,268	260,021,689
큐브엔터 (182360)	17,010	-10	-.06	17,100	17,360	16,920	49,072	841,060,745
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	69,900	-2400	-3.32	72,800	72,900	69,700	97,819	6,920,230,050
엔지켐생명과학 (183490)	1,077	15	1.41	1,064	1,082	1,056	70,091	75,182,644
SGA솔루션즈 (184230)	601	14	2.39	587	632	585	519,663	314,043,487
아이진 (185490)	3,090	-5	-.16	3,145	3,145	3,035	40,171	123,456,380
그린플러스 (186230)	6,770	-30	-.44	6,870	6,910	6,720	65,750	448,680,620
디티앤씨 (187220)	2,855	20	.71	2,835	2,875	2,815	44,951	127,800,866
신화콘텍 (187270)	3,600	10	.28	3,590	3,600	3,535	19,536	69,916,860
HLB제넥스 (187420)	3,145	15	.48	3,130	3,180	3,000	41,540	129,968,171
현대ADM (187660)	1,135	-19	-1.65	1,145	1,161	1,130	308,235	352,336,755
나노 (187790)	1,350	10	.75	1,343	1,388	1,340	569,073	781,126,852
디바이스 (187870)	11,200	-30	-.27	11,230	11,260	11,100	10,681	119,120,620
바이오포트 (188040)	15,500	-1280	-7.63	16,620	16,780	15,400	482,834	7,586,297,920
세니젠 (188260)	2,595	30	1.17	2,565	2,600	2,560	10,056	25,895,545
인텔리안테크 (189300)	49,900	-200	-.4	49,650	51,500	49,500	59,474	2,996,844,700
씨이랩 (189330)	8,080	-180	-2.18	8,310	8,680	7,830	90,203	725,276,420
포시에스 (189690)	2,440	-60	-2.4	2,500	2,555	2,420	1,109,891	2,758,092,509
서전기전 (189860)	4,310	-45	-1.03	4,355	4,430	4,310	40,941	178,754,054
흥국에프엔비 (189980)	1,956	24	1.24	1,932	1,964	1,920	78,125	152,432,260
나무가 (190510)	13,800	120	.88	13,510	13,890	13,510	40,435	555,423,640
코리아에셋투자증권 (190650)	8,170	20	.25	8,160	8,240	8,140	118,660	969,811,315
육일씨엔에쓰 (191410)	1,856	16	.87	1,900	1,900	1,823	79,091	145,813,333
테고사이언스 (191420)	17,900	-70	-.39	18,150	18,150	17,200	6,624	117,110,310
케이사인 (192250)	11,760	40	.34	11,730	12,160	11,700	165,249	1,965,736,820
윈하이텍 (192390)	2,850	15	.53	2,835	2,895	2,835	17,127	49,154,025
오늘이엔엠 (192410)	2,000	-150	-6.98	2,150	2,190	1,940	1,545,371	3,184,845,128
슈피겐코리아 (192440)	27,750	1100	4.13	26,650	27,800	26,650	6,586	180,916,225
링크드 (193250)	585	7	1.21	578	595	563	383,699	222,731,567
데브시스터즈 (194480)	42,800	-700	-1.61	43,500	44,150	42,550	43,181	1,870,308,350
노바렉스 (194700)	19,400	-320	-1.62	19,720	19,780	18,120	590,368	11,220,870,005
마니커에프앤지 (195500)	3,225	160	5.22	3,085	3,250	3,000	202,966	642,887,837
HK이노엔 (195940)	42,600	-200	-.47	42,900	43,000	42,400	105,456	4,497,547,450
에이비프로바이오 (195990)	286	2	.7	284	288	283	366,812	104,632,856
알테오젠 (196170)	372,500	500	.13	374,000	380,000	371,000	166,345	62,175,988,750
HLB펩 (196300)	8,630	-10	-.12	8,640	8,720	8,490	14,710	126,045,000
코아시아씨엠 (196450)	677	-4	-.59	683	683	668	29,047	19,668,468
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,470	40	2.8	1,429	1,487	1,420	47,042	68,224,104
디지캡 (197140)	2,210	-40	-1.78	2,285	2,285	2,200	91,059	201,577,992
캐프 (198080)	2,435	35	1.46	2,405	2,465	2,405	73,016	178,295,426
강동씨앤엘 (198440)	1,190	4	.34	1,191	1,204	1,179	18,551	22,121,900
한주라이트메탈 (198940)	749	-2	-.27	751	761	748	82,579	62,231,314
케이엔알시스템 (199430)	11,510	1640	16.62	10,190	12,820	9,990	6,790,274	81,154,875,160
뱅크웨어글로벌 (199480)	6,870	870	14.5	6,100	7,500	6,030	2,092,101	14,430,618,280
레이저옵텍 (199550)	7,980	-120	-1.48	8,200	8,290	7,980	72,000	580,184,820
바이오인프라 (199730)	5,750	30	.52	5,720	5,820	5,650	5,620	32,446,060
툴젠 (199800)	29,000	-250	-.85	29,300	29,650	28,950	10,916	317,149,100
제일일렉트릭 (199820)	11,030	820	8.03	12,030	12,490	10,820	3,817,621	44,546,192,245
콜마비앤에이치 (200130)	14,780	300	2.07	14,580	15,050	14,480	96,889	1,435,657,480
텔콘RF제약 (200230)	6,500	-120	-1.81	6,900	7,230	6,410	1,042,485	7,068,801,480
아티스트스튜디오 (200350)	10,970	-820	-6.96	11,820	11,960	10,930	394,046	4,452,327,995
에이팩트 (200470)	2,305	-40	-1.71	2,345	2,380	2,280	97,987	226,285,055
휴메딕스 (200670)	56,100	-900	-1.58	57,200	58,000	55,700	98,653	5,603,310,500
에이디테크놀로지 (200710)	19,080	1860	10.8	17,500	19,230	17,390	638,282	12,046,804,580
비씨월드제약 (200780)	4,485	0	0	4,480	4,560	4,465	3,624	16,250,245
미투온 (201490)	5,100	60	1.19	5,100	5,350	4,880	4,736,146	24,230,952,338
에이비온 (203400)	9,060	40	.44	9,430	9,840	8,730	4,792,104	44,275,704,075
유니온바이오메트릭스 (203450)	3,365	65	1.97	3,310	3,385	3,285	76,703	257,896,570
드림시큐리티 (203650)	3,780	20	.53	3,760	3,825	3,760	464,264	1,758,776,182
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	4,275	-175	-3.93	4,370	4,660	4,265	489,150	2,141,335,579
제이앤티씨 (204270)	16,680	-1760	-9.54	17,830	18,000	16,590	760,911	13,103,552,180
티쓰리 (204610)	2,070	-70	-3.27	2,150	2,150	2,055	427,382	893,324,496
글로벌텍스프리 (204620)	6,830	-90	-1.3	6,930	6,930	6,780	594,188	4,076,944,580
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,207	2	.17	1,205	1,213	1,185	153,717	184,384,678
엑셈 (205100)	2,285	85	3.86	2,220	2,295	2,210	752,724	1,704,015,237
휴마시스 (205470)	1,437	2	.14	1,432	1,442	1,421	709,423	1,017,212,794
넥써쓰 (205500)	4,440	-15	-.34	4,535	4,900	4,325	4,888,554	22,362,111,231
베노티앤알 (206400)	1,662	19	1.16	1,645	1,677	1,602	172,774	283,192,204
덱스터 (206560)	5,940	-70	-1.16	6,040	6,110	5,860	158,192	945,024,120
바디텍메드 (206640)	13,900	10	.07	13,800	14,150	13,800	76,207	1,069,760,215
유바이오로직스 (206650)	12,360	260	2.15	12,220	12,520	12,150	107,062	1,325,727,745
미스터블루 (207760)	1,865	7	.38	1,870	1,885	1,830	1,967,486	3,642,261,997
정다운 (208140)	2,770	55	2.03	2,715	2,775	2,715	261,972	722,943,932
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,750	25	.92	2,725	2,835	2,710	14,067	39,053,060
셀바스헬스케어 (208370)	4,710	-5	-.11	4,710	4,770	4,710	100,889	477,329,411
썸에이지 (208640)	253	4	1.61	254	255	249	327,962	82,475,437
포톤 (208710)	2,455	-5	-.2	2,460	2,465	2,300	78,834	187,980,135
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,420	-140	-1.85	7,560	7,600	7,390	63,467	476,020,050
캔버스엔 (210120)	4,745	10	.21	4,735	4,840	4,535	128,439	602,560,550
인카금융서비스 (211050)	14,250	-380	-2.6	14,630	14,760	14,160	242,239	3,490,605,390
AP위성 (211270)	12,830	-170	-1.31	13,000	13,040	12,810	44,921	580,368,010
네오오토 (212560)	8,850	510	6.12	8,800	8,940	8,340	316,676	2,758,931,510
아이에스티이 (212710)	9,400	0	0	9,410	9,490	9,340	54,470	511,698,655
덕산네오룩스 (213420)	35,150	-400	-1.13	35,550	37,000	35,050	197,831	7,169,257,800
클래시스 (214150)	61,900	-800	-1.28	63,000	63,100	61,700	213,896	13,317,261,800
헥토이노베이션 (214180)	14,530	150	1.04	14,220	14,640	14,220	116,222	1,680,265,780
라파스 (214260)	16,150	-20	-.12	16,240	16,410	15,930	19,091	309,835,205
FSN (214270)	3,370	-190	-5.34	3,455	3,455	3,230	1,638,458	5,513,906,240
케어젠 (214370)	35,750	1500	4.38	34,400	36,400	34,400	134,979	4,793,457,850
아이쓰리시스템 (214430)	98,000	-100	-.1	99,600	101,700	98,000	41,268	4,134,444,800
파마리서치 (214450)	477,000	-16500	-3.34	499,500	515,000	470,500	192,590	93,125,699,500
더바이오메드 (214610)	5,320	-20	-.37	5,310	5,410	5,300	26,011	138,680,560
디알텍 (214680)	1,775	10	.57	1,751	1,787	1,745	398,829	707,969,774
골프존 (215000)	67,400	500	.75	66,600	68,000	66,600	13,120	886,919,300
솔디펜스 (215090)	723	-14	-1.9	737	743	723	1,021,707	744,630,553
로보로보 (215100)	5,210	-170	-3.16	5,450	5,490	5,210	1,149,738	6,078,389,520
메가스터디교육 (215200)	50,600	400	.8	50,000	50,800	49,600	29,742	1,495,626,875
우리산업 (215360)	9,590	130	1.37	9,680	9,960	9,480	72,567	703,965,415
우정바이오 (215380)	1,819	42	2.36	1,791	1,947	1,791	362,941	683,058,348
토박스코리아 (215480)	2,385	15	.63	2,370	2,405	2,355	54,069	128,208,990
신라젠 (215600)	3,050	120	4.1	2,930	3,075	2,910	891,444	2,694,462,242
이노인스트루먼트 (215790)	445	-4	-.89	451	451	442	50,076	22,369,169
인크로스 (216050)	8,760	50	.57	8,710	8,840	8,690	30,566	268,301,725
제테마 (216080)	6,960	130	1.9	6,830	7,100	6,730	222,984	1,547,788,030
제너셈 (217190)	7,110	-30	-.42	7,200	7,300	7,050	19,293	138,400,485
넵튠 (217270)	8,900	-40	-.45	9,000	9,060	8,810	92,029	823,183,980
싸이토젠 (217330)	3,085	-75	-2.37	3,160	3,215	3,075	130,852	407,471,595
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,743	-7	-.4	1,750	1,760	1,722	58,422	101,756,732
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	1,509	6	.4	1,504	1,530	1,497	117,763	177,901,127
원익피앤이 (217820)	3,510	135	4	3,350	3,550	3,320	531,412	1,818,980,005
미래생명자원 (218150)	3,730	35	.95	3,695	3,735	3,655	127,128	471,425,917
RFHIC (218410)	28,000	750	2.75	27,350	28,600	26,700	486,173	13,604,905,700
타이거일렉 (219130)	12,010	-200	-1.64	12,340	12,360	12,010	17,886	216,510,490
링크제니시스 (219420)	5,200	0	0	5,190	5,260	5,150	61,423	320,214,245
디와이디 (219550)	552	-12	-2.13	564	564	549	244,509	135,483,661
한국비티비 (219750)	1,291	0	0	1,289	1,314	1,264	174,561	226,014,101
퓨쳐켐 (220100)	15,420	220	1.45	15,400	15,520	15,040	76,958	1,175,860,545
핸디소프트 (220180)	2,620	20	.77	2,600	2,685	2,580	33,961	88,476,220
켐트로스 (220260)	4,665	105	2.3	4,570	4,710	4,570	61,549	287,014,629
유투바이오 (221800)	2,990	70	2.4	2,920	2,990	2,910	26,223	77,456,930
하이즈항공 (221840)	1,931	-35	-1.78	1,973	1,974	1,911	16,206	31,415,965
케이디켐 (221980)	11,400	20	.18	11,380	11,440	11,370	4,089	46,609,660
코스맥스엔비티 (222040)	4,955	-45	-.9	5,000	5,150	4,920	34,602	173,614,930
씨아이에스 (222080)	6,990	50	.72	6,940	7,040	6,930	170,700	1,193,013,905
팬젠 (222110)	6,200	50	.81	6,240	6,240	6,160	8,572	53,211,185
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	811	64	8.57	744	895	744	1,343,891	1,135,968,363
심텍 (222800)	23,550	-550	-2.28	24,450	24,650	23,450	407,728	9,828,637,300
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,845	45	1.18	3,845	3,900	3,805	48,800	188,513,787
드림씨아이에스 (223250)	3,470	115	3.43	3,375	3,560	3,360	401,955	1,393,974,448
딥마인드 (223310)	5,950	0	0	5,830	6,140	5,690	796,389	4,693,445,200
더코디 (224060)	3,070	35	1.15	3,005	3,080	2,995	3,795	11,503,510
에이텍모빌리티 (224110)	12,620	-90	-.71	12,710	13,400	12,610	79,274	1,015,183,510
LK삼양 (225190)	2,205	5	.23	2,185	2,230	2,185	271,590	600,146,712
제놀루션 (225220)	2,245	10	.45	2,215	2,275	2,215	63,614	142,660,989
케이엠제약 (225430)	608	0	0	602	626	597	40,006	24,384,542
보광산업 (225530)	3,625	-5	-.14	3,635	3,670	3,615	23,149	84,283,565
넥슨게임즈 (225570)	13,970	70	.5	13,930	14,270	13,930	158,526	2,237,792,125
패션플랫폼 (225590)	978	0	0	978	997	968	41,593	40,639,802
신테카바이오 (226330)	7,270	-190	-2.55	7,410	7,580	7,270	117,356	867,871,600
본느 (226340)	955	2	.21	941	957	941	99,338	94,009,163
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	5,900	-220	-3.59	6,160	6,160	5,870	203,829	1,213,596,180
엠디바이스 (226590)	11,750	110	.95	11,610	12,080	11,610	110,303	1,303,148,870
올릭스 (226950)	37,950	3150	9.05	36,200	39,550	35,100	576,004	21,638,826,925
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,095	16	1.48	1,079	1,121	1,042	63,552	69,502,514
엔투텍 (227950)	365	-5	-1.35	362	375	362	549,329	201,926,829
동양파일 (228340)	2,055	0	0	2,055	2,095	2,045	37,151	76,385,612
레이 (228670)	7,490	140	1.9	7,350	7,530	7,300	37,921	282,890,455
지노믹트리 (228760)	13,070	770	6.26	12,300	13,530	12,300	198,500	2,597,304,385
레이언스 (228850)	6,830	-90	-1.3	6,920	7,040	6,790	24,045	164,654,455
젠큐릭스 (229000)	1,968	-57	-2.81	2,000	2,090	1,853	621,594	1,215,253,000
에치에프알 (230240)	18,210	-400	-2.15	18,800	19,000	17,600	158,895	2,864,194,285
에코마케팅 (230360)	9,180	-30	-.33	9,200	9,250	9,100	64,295	590,496,805
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,020	-10	-.1	10,100	10,260	10,020	374,650	3,793,936,305
라온테크 (232680)	7,510	370	5.18	7,340	7,540	7,250	83,582	622,121,065
아이티센피엔에스 (232830)	2,955	-35	-1.17	3,020	3,240	2,950	323,842	991,991,175
폴라리스세원 (234100)	1,463	95	6.94	1,368	1,609	1,353	22,644,499	34,458,999,950
에스트래픽 (234300)	4,000	5	.13	4,005	4,060	3,990	90,583	363,704,410
헥토파이낸셜 (234340)	23,900	650	2.8	23,600	24,550	23,050	559,127	13,355,254,150
녹십자웰빙 (234690)	9,590	-140	-1.44	9,750	9,980	9,550	91,986	893,147,805
자이글 (234920)	5,020	190	3.93	4,930	5,280	4,780	839,840	4,213,578,671
메드팩토 (235980)	3,640	-5	-.14	3,645	3,715	3,610	90,088	329,019,255
슈프리마 (236200)	34,250	150	.44	34,050	34,450	33,900	24,704	843,551,750
엔비티 (236810)	4,180	455	12.21	3,925	4,610	3,860	24,618,077	105,479,076,796
에스티팜 (237690)	84,400	7400	9.61	77,600	84,500	77,600	276,330	22,768,858,250
피앤씨테크 (237750)	4,635	130	2.89	4,530	5,520	4,500	2,816,066	14,258,319,492
플레이디 (237820)	5,230	50	.97	5,190	5,260	5,190	27,920	145,963,990
클리오 (237880)	16,190	-30	-.18	16,380	16,380	16,170	75,916	1,234,981,405
앤디포스 (238090)	2,010	25	1.26	2,045	2,045	1,985	23,749	47,661,466
얼라인드 (238120)	3,090	10	.32	3,080	3,120	3,070	31,325	96,793,760
비피도 (238200)	3,350	30	.9	3,300	3,390	3,300	3,518	11,769,990
힘스 (238490)	3,385	35	1.04	3,320	3,395	3,320	7,090	23,890,086
이스트에이드 (239340)	2,190	-30	-1.35	2,225	2,255	2,190	212,881	471,482,055
에이치엘사이언스 (239610)	11,910	-10	-.08	11,840	12,170	11,840	3,423	40,854,560
피엔에이치테크 (239890)	5,260	40	.77	5,220	5,380	5,220	13,314	70,316,110
동방메디컬 (240550)	12,810	190	1.51	12,860	13,090	12,700	320,617	4,121,872,025
유진테크놀로지 (240600)	4,150	-35	-.84	4,185	4,270	4,120	24,649	103,405,609
원익IPS (240810)	26,550	100	.38	26,850	26,900	26,350	166,056	4,424,205,075
DSC인베스트먼트 (241520)	7,400	0	0	7,670	7,720	7,340	383,642	2,897,917,360
유니테크노 (241690)	2,990	40	1.36	2,935	3,005	2,935	30,206	90,233,235
코스메카코리아 (241710)	60,500	500	.83	60,200	61,100	59,500	79,570	4,805,255,300
메카로 (241770)	10,820	-150	-1.37	11,050	11,330	10,820	24,570	270,267,490
티이엠씨씨엔에스 (241790)	7,320	80	1.1	7,240	7,360	7,080	76,492	556,338,285
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	10,490	0	0	10,390	10,640	10,380	24,445	256,841,190
나무기술 (242040)	1,655	1	.06	1,644	1,677	1,644	188,156	311,817,808
휴온스 (243070)	28,050	300	1.08	27,750	28,750	27,650	26,599	751,877,425
신흥에스이씨 (243840)	3,870	70	1.84	3,800	3,885	3,800	163,518	628,948,804
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)	1,621	-1	-.06	1,640	1,650	1,615	273,539	445,641,347
티앤알바이오팹 (246710)	5,050	-340	-6.31	5,390	5,650	4,935	514,908	2,667,065,935
아스타 (246720)	4,765	-75	-1.55	4,940	4,940	4,705	20,737	99,248,808
SCL사이언스 (246960)	3,505	-535	-13.24	4,120	5,110	3,410	5,062,919	22,707,520,623
에코프로비엠 (247540)	102,000	1400	1.39	100,700	104,000	99,700	339,853	34,686,137,150
나노씨엠에스 (247660)	5,410	170	3.24	5,240	5,920	5,160	300,629	1,660,936,710
보라티알 (250000)	10,720	600	5.93	10,230	10,800	10,190	137,787	1,466,209,735
모비스 (250060)	2,650	20	.76	2,655	2,695	2,645	265,356	707,769,895
예선테크 (250930)	533	1	.19	532	550	532	98,715	52,933,560
바이오에프디엔씨 (251120)	21,350	-200	-.93	21,550	22,300	21,200	70,301	1,520,240,400
와이엠티 (251370)	9,990	-40	-.4	10,100	10,200	9,910	28,912	288,747,940
브이원텍 (251630)	5,140	-160	-3.02	5,230	5,340	5,080	100,328	524,602,565
펌텍코리아 (251970)	60,400	-1100	-1.79	61,400	61,500	59,600	66,375	3,998,147,750
세화피앤씨 (252500)	845	3	.36	840	846	834	96,708	81,190,319
샘씨엔에스 (252990)	4,865	-115	-2.31	4,970	5,140	4,835	287,107	1,412,280,893
스튜디오드래곤 (253450)	50,800	-600	-1.17	51,300	51,600	50,500	81,844	4,181,164,000
네오셈 (253590)	9,290	0	0	9,320	9,470	9,290	147,839	1,385,466,965
수젠텍 (253840)	6,860	-190	-2.7	7,030	7,050	6,740	166,552	1,154,649,065
자비스 (254120)	1,480	31	2.14	1,449	1,499	1,449	119,598	174,806,097
미래반도체 (254490)	16,530	-270	-1.61	16,800	16,930	16,510	163,256	2,731,677,155
SG (255220)	2,090	-130	-5.86	2,220	2,240	2,000	3,455,955	7,276,779,212
야스 (255440)	6,730	10	.15	6,660	6,820	6,650	29,246	197,127,770
한독크린텍 (256150)	6,170	150	2.49	6,090	6,300	6,040	50,471	311,285,050
포인트엔지니어링 (256630)	1,178	-7	-.59	1,184	1,189	1,165	22,452	26,413,652
한국비엔씨 (256840)	5,200	40	.78	5,160	5,220	5,120	206,428	1,066,878,070
킵스파마 (256940)	18,200	-200	-1.09	18,400	18,980	18,100	110,061	2,020,704,295
피엔티엠에스 (257370)	3,450	55	1.62	3,395	3,495	3,260	135,485	456,504,447
실리콘투 (257720)	61,200	-500	-.81	60,800	63,100	59,300	1,856,868	113,695,936,100
케일럼 (258610)	1,950	94	5.06	1,856	1,987	1,800	199,536	382,708,636
소프트캠프 (258790)	1,315	0	0	0	0	0	0	0
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,240	220	2.74	8,030	8,300	7,990	108,632	888,922,740
알리코제약 (260660)	4,370	170	4.05	4,200	4,595	4,200	570,520	2,534,988,266
씨티케이 (260930)	4,685	445	10.5	4,395	5,150	4,340	3,384,996	16,325,163,184
에스앤디 (260970)	131,600	-5600	-4.08	139,000	139,000	129,100	53,910	7,123,439,100
덴티스 (261200)	6,680	20	.3	6,660	6,720	6,630	23,381	155,907,520
차백신연구소 (261780)	3,020	-20	-.66	3,055	3,065	3,005	49,133	149,367,160
에이프로 (262260)	6,250	10	.16	6,240	6,390	6,240	137,016	865,237,130
아이퀘스트 (262840)	2,425	15	.62	2,410	2,440	2,385	101,224	244,179,660
디케이앤디 (263020)	2,870	-10	-.35	2,875	2,905	2,850	47,207	135,472,150
유틸렉스 (263050)	2,690	10	.37	2,600	2,850	2,430	2,488,899	6,499,226,289
덕우전자 (263600)	4,740	10	.21	4,735	4,795	4,700	32,378	153,372,829
디알젬 (263690)	5,480	30	.55	5,470	5,580	5,410	29,466	161,561,740
케어랩스 (263700)	3,555	125	3.64	3,420	3,555	3,400	81,661	284,639,847
디앤씨미디어 (263720)	18,100	600	3.43	17,560	18,210	17,560	42,341	761,300,980
펄어비스 (263750)	42,600	300	.71	42,300	43,200	42,300	152,505	6,533,849,200
유에스티 (263770)	2,070	-5	-.24	2,075	2,095	2,035	16,162	33,319,192
데이타솔루션 (263800)	5,910	70	1.2	5,840	5,940	5,800	428,617	2,515,873,025
상신전자 (263810)	3,035	55	1.85	2,980	3,060	2,940	28,457	85,393,890
지니언스 (263860)	22,150	-350	-1.56	22,900	23,000	22,000	43,528	976,061,175
휴엠앤씨 (263920)	922	16	1.77	921	924	900	33,001	30,283,898
유비쿼스 (264450)	7,970	120	1.53	7,900	7,970	7,850	11,132	88,330,340
씨앤지하이테크 (264660)	12,550	-380	-2.94	12,930	13,080	12,530	120,924	1,533,632,310
이랜시스 (264850)	4,835	-30	-.62	4,900	4,915	4,835	93,964	457,923,790
AP시스템 (265520)	17,060	60	.35	17,000	17,150	16,970	100,580	1,717,834,955
영화테크 (265560)	7,900	70	.89	7,830	7,910	7,830	12,037	94,843,080
엔에프씨 (265740)	9,030	-540	-5.64	9,590	9,720	8,970	154,441	1,429,399,220
나인테크 (267320)	4,720	165	3.62	4,565	4,865	4,545	3,659,462	17,342,172,118
배럴 (267790)	4,495	-50	-1.1	4,650	4,690	4,475	11,981	54,615,425
매일유업 (267980)	37,800	300	.8	37,500	38,300	37,500	9,886	374,869,100
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,132	-1	-.09	1,106	1,138	1,106	578,944	652,823,759
에브리봇 (270660)	16,860	-30	-.18	17,020	17,070	16,740	44,460	752,127,900
뉴트리 (270870)	5,500	100	1.85	5,420	5,510	5,410	4,326	23,690,380
팸텍 (271830)	1,757	56	3.29	1,749	1,830	1,705	275,044	485,038,494
케이엔제이 (272110)	17,870	-530	-2.88	18,400	18,400	17,840	32,619	588,801,725
이녹스첨단소재 (272290)	22,800	150	.66	22,700	23,150	22,600	104,751	2,396,357,675
와이즈버즈 (273060)	1,057	32	3.12	1,025	1,060	1,025	165,923	173,994,925
와이엠텍 (273640)	9,880	50	.51	9,730	9,950	9,730	12,740	125,494,560
켄코아에어로스페이스 (274090)	12,810	-40	-.31	12,980	13,150	12,710	89,983	1,162,020,350
이노시뮬레이션 (274400)	4,895	-20	-.41	4,950	4,995	4,870	18,748	92,220,575
에스에스알 (275630)	3,230	105	3.36	3,095	3,240	3,090	7,903	24,997,620
스코넥 (276040)	3,040	5	.16	3,005	3,125	2,865	233,677	697,440,949
한울앤제주 (276730)	2,100	-35	-1.64	2,140	2,150	2,065	39,398	82,919,095
린드먼아시아 (277070)	5,030	115	2.34	4,915	5,030	4,915	14,624	73,188,134
인산가 (277410)	1,564	160	11.4	1,436	1,700	1,432	30,692,221	49,235,456,640
레인보우로보틱스 (277810)	279,000	-1500	-.53	282,000	285,000	277,500	96,969	27,239,107,750
티에스아이 (277880)	5,310	0	0	5,380	5,380	5,260	48,813	259,891,775
천보 (278280)	40,050	50	.13	39,750	41,200	39,600	17,429	704,823,475
HLB바이오스텝 (278650)	1,472	-3	-.2	1,471	1,510	1,471	266,838	398,197,146
미디어젠 (279600)	12,680	-10	-.08	12,680	13,020	12,590	30,212	386,833,180
레이크머티리얼즈 (281740)	12,050	-40	-.33	12,120	12,260	12,000	216,665	2,628,270,860
금양그린파워 (282720)	10,210	-50	-.49	10,500	10,500	9,750	24,830	255,878,635
코윈테크 (282880)	12,110	-20	-.16	12,070	12,260	12,050	15,587	189,574,210
카이노스메드 (284620)	1,001	4	.4	997	1,012	987	49,767	49,693,769
노바텍 (285490)	17,960	330	1.87	17,580	18,000	17,400	25,834	461,819,620
진영 (285800)	2,180	-60	-2.68	2,200	2,225	2,175	71,982	157,002,125
나노실리칸첨단소재 (286750)	2,120	-70	-3.2	2,190	2,205	2,045	237,484	504,148,970
인투셀 (287840)	37,950	250	.66	37,750	39,350	37,600	284,274	10,942,622,175
브릿지바이오테라퓨틱스 (288330)	3,415	705	26.01	3,290	3,520	3,000	8,167,624	27,815,742,564
에스퓨얼셀 (288620)	11,690	-10	-.09	11,980	12,150	11,500	53,935	642,492,220
모아데이타 (288980)	1,412	42	3.07	1,384	1,421	1,370	271,248	380,062,086
아이스크림에듀 (289010)	1,951	-3	-.15	1,944	1,959	1,943	133,686	260,335,344
SV인베스트먼트 (289080)	1,670	24	1.46	1,660	1,685	1,650	129,221	215,388,131
자이언트스텝 (289220)	7,710	300	4.05	7,640	7,710	7,440	42,213	321,185,985
웨이비스 (289930)	9,630	0	0	9,610	9,800	9,560	60,313	581,416,245
트윔 (290090)	8,430	-40	-.47	8,370	8,770	8,370	3,565	30,213,575
DH오토리드 (290120)	2,660	90	3.5	2,570	2,880	2,570	341,111	929,219,393
휴네시온 (290270)	3,610	0	0	3,610	3,665	3,585	14,053	50,873,735
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,688	16	.96	1,672	1,697	1,672	4,414	7,427,916
디케이티 (290550)	6,390	110	1.75	6,380	6,410	6,250	67,651	430,609,605
신시웨이 (290560)	6,970	-30	-.43	6,930	7,000	6,880	7,668	53,266,635
엘앤씨바이오 (290650)	27,250	-500	-1.8	27,350	28,450	27,150	274,459	7,645,339,225
네오펙트 (290660)	1,600	-100	-5.88	1,700	1,700	1,577	775,621	1,255,683,702
대보마그네틱 (290670)	18,850	20	.11	18,740	19,140	18,740	47,799	902,931,375
소룩스 (290690)	4,715	20	.43	4,680	4,805	4,630	428,161	2,024,818,930
푸드나무 (290720)	2,245	25	1.13	2,210	2,300	2,210	19,134	43,006,630
액트로 (290740)	5,210	-30	-.57	5,200	5,320	5,170	8,805	45,859,110
엔피 (291230)	1,621	20	1.25	1,585	1,633	1,578	74,937	120,464,088
압타머사이언스 (291650)	1,260	80	6.78	1,175	1,269	1,130	874,707	1,065,361,876
핀텔 (291810)	2,580	10	.39	2,565	2,605	2,472	79,239	201,377,748
카카오게임즈 (293490)	18,840	-280	-1.46	19,230	19,670	18,810	653,483	12,577,635,705
나우IB (293580)	1,421	-3	-.21	1,445	1,446	1,415	573,753	819,566,784
압타바이오 (293780)	8,360	-290	-3.35	8,540	8,740	8,120	526,690	4,419,214,435
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,960	-5	-.13	3,965	4,030	3,915	28,344	112,345,606
쿠콘 (294570)	29,250	1800	6.56	27,500	30,300	27,450	253,301	7,414,726,950
서남 (294630)	2,940	15	.51	2,925	3,170	2,900	681,242	2,075,578,521
에이치브이엠 (295310)	29,300	450	1.56	28,600	31,300	28,200	459,274	13,713,055,375
이노룰스 (296640)	7,420	-380	-4.87	7,710	7,740	7,140	25,893	193,735,880
씨에스베어링 (297090)	7,170	-50	-.69	7,480	7,480	7,170	188,814	1,373,366,465
알로이스 (297570)	897	31	3.58	893	902	870	43,302	38,410,275
HB솔루션 (297890)	2,395	-5	-.21	2,400	2,430	2,390	447,224	1,074,370,016
에스씨엠생명과학 (298060)	933	9	.97	920	938	910	79,591	73,571,771
에이비엘바이오 (298380)	66,800	-400	-.6	67,500	67,900	65,500	496,413	33,040,593,800
더네이쳐홀딩스 (298540)	12,350	300	2.49	11,970	12,470	11,950	46,847	576,120,850
슈어소프트테크 (298830)	5,450	-30	-.55	5,550	5,560	5,420	250,778	1,375,971,350
하나기술 (299030)	23,600	-700	-2.88	24,300	24,300	23,500	61,267	1,454,442,575
더블유에스아이 (299170)	1,755	65	3.85	1,704	1,777	1,695	281,018	491,886,641
셀리드 (299660)	4,620	-60	-1.28	4,620	4,880	4,500	1,135,798	5,332,434,055
위지윅스튜디오 (299900)	1,020	-14	-1.35	1,024	1,050	1,012	1,029,273	1,057,121,437
플리토 (300080)	12,300	640	5.49	11,670	12,530	11,670	127,298	1,542,223,205
라온피플 (300120)	4,505	5	.11	4,495	4,590	4,450	52,285	235,722,730
바이브컴퍼니 (301300)	5,660	160	2.91	5,520	5,700	5,500	34,981	197,121,460
이노메트리 (302430)	7,950	-20	-.25	7,950	8,060	7,800	17,158	135,915,330
리메드 (302550)	3,585	-45	-1.24	3,600	3,660	3,535	104,752	373,626,327
지니틱스 (303030)	1,132	13	1.16	1,119	1,164	1,119	133,619	152,223,763
프로티아 (303360)	3,080	45	1.48	3,115	3,115	3,035	10,840	33,150,020
이노뎁 (303530)	6,960	0	0	6,960	7,200	6,900	11,018	77,012,320
동국생명과학 (303810)	8,990	70	.78	8,900	9,030	8,900	53,401	478,852,305
솔트룩스 (304100)	46,050	-650	-1.39	47,000	48,150	45,900	246,326	11,572,176,275
에스바이오메딕스 (304360)	21,600	950	4.6	21,200	22,050	20,950	52,019	1,123,033,950
피플바이오 (304840)	2,415	45	1.9	2,370	2,425	2,350	75,137	178,841,770
마이크로디지탈 (305090)	9,800	150	1.55	9,750	9,880	9,400	120,877	1,175,199,905
에스제이그룹 (306040)	4,060	20	.5	4,085	4,125	4,055	9,110	37,124,015
네온테크 (306620)	2,250	5	.22	2,250	2,295	2,230	184,953	417,331,474
아이엘 (307180)	2,720	-20	-.73	2,740	2,790	2,700	54,151	147,110,575
원바이오젠 (307280)	5,380	0	0	5,380	5,420	5,310	11,952	64,144,970
국전약품 (307750)	3,620	105	2.99	3,520	3,630	3,520	87,121	312,834,510
비투엔 (307870)	1,418	47	3.43	1,377	1,531	1,351	3,052,699	4,438,308,506
컴퍼니케이 (307930)	6,110	60	.99	6,030	6,150	6,010	54,835	333,598,285
바이젠셀 (308080)	2,895	80	2.84	2,815	2,895	2,765	36,459	102,890,315
형지글로벌 (308100)	3,805	-80	-2.06	3,850	4,075	3,595	1,319,580	5,098,462,545
셀비온 (308430)	21,750	950	4.57	21,000	22,050	20,350	430,256	9,176,367,050
오하임앤컴퍼니 (309930)	2,995	80	2.74	2,880	3,080	2,880	27,242	81,137,690
LB인베스트먼트 (309960)	5,040	70	1.41	4,970	5,130	4,930	136,177	688,676,230
애니플러스 (310200)	4,740	195	4.29	4,505	4,795	4,505	883,898	4,158,539,667
보로노이 (310210)	113,200	3700	3.38	107,800	114,600	106,500	122,298	13,524,402,100
디와이씨 (310870)	1,511	22	1.48	1,489	1,514	1,478	36,783	54,917,362
지오엘리먼트 (311320)	6,660	-40	-.6	6,700	6,760	6,590	13,467	89,718,940
네오크레마 (311390)	5,470	120	2.24	5,380	5,510	5,350	21,623	117,625,365
CJ 바이오사이언스 (311690)	9,520	20	.21	9,560	9,560	9,400	12,707	120,506,670
에이에프더블류 (312610)	1,254	-4	-.32	1,257	1,275	1,242	18,565	23,260,379
캐리 (313760)	4,810	-660	-12.07	5,380	5,470	4,555	381,949	1,851,733,601
지놈앤컴퍼니 (314130)	2,775	85	3.16	2,720	2,850	2,660	221,605	614,964,661
알피바이오 (314140)	5,750	-30	-.52	5,770	5,800	5,690	14,181	81,281,650
바이오다인 (314930)	15,760	210	1.35	15,670	15,980	15,230	141,599	2,205,128,325
딥노이드 (315640)	6,260	-90	-1.42	6,300	6,370	6,200	123,104	771,649,690
라닉스 (317120)	1,958	-47	-2.34	2,005	2,045	1,945	139,784	278,899,782
TS트릴리온 (317240)	220	0	0	214	221	214	1,239,110	269,812,681
덕산테코피아 (317330)	15,250	-40	-.26	15,290	15,640	15,240	110,965	1,702,573,500
캐리소프트 (317530)	4,810	-80	-1.64	4,890	4,890	4,800	12,433	60,066,750
퀀타매트릭스 (317690)	3,380	10	.3	3,425	3,425	3,200	162,340	536,941,817
엑스페릭스 (317770)	3,940	-35	-.88	4,085	4,150	3,910	449,600	1,795,739,789
에스피시스템스 (317830)	7,570	-10	-.13	7,590	7,680	7,480	37,568	285,203,725
대모 (317850)	7,660	-50	-.65	7,650	7,780	7,650	24,449	188,501,190
엔바이오니아 (317870)	14,230	270	1.93	13,960	14,300	13,750	11,043	154,729,420
KBG (318000)	4,480	50	1.13	4,430	4,500	4,350	9,693	43,038,255
팜스빌 (318010)	3,790	-30	-.79	3,890	3,890	3,710	50,349	190,735,905
포인트모바일 (318020)	5,160	-10	-.19	5,250	5,420	5,100	72,088	380,831,710
셀바이오휴먼텍 (318160)	7,430	150	2.06	7,280	7,610	7,200	35,944	267,694,170
비비씨 (318410)	8,700	210	2.47	8,500	8,790	8,500	9,074	78,433,800
현대무벡스 (319400)	5,390	130	2.47	5,260	5,690	5,200	2,701,287	14,897,552,075
피에스케이 (319660)	19,250	-120	-.62	19,370	19,560	19,250	166,131	3,213,464,640
한울반도체 (320000)	2,560	30	1.19	2,445	2,560	2,445	230,274	576,321,242
프로이천 (321260)	2,135	20	.95	2,105	2,140	2,100	48,402	102,368,777
센서뷰 (321370)	1,485	8	.54	1,477	1,520	1,441	1,322,013	1,961,958,079
티움바이오 (321550)	5,000	-10	-.2	5,200	5,200	4,965	69,469	352,551,215
아티스트컴퍼니 (321820)	8,230	-170	-2.02	8,570	8,600	8,100	178,177	1,482,284,965
LS티라유텍 (322180)	5,500	-30	-.54	5,550	5,700	5,470	151,220	842,361,065
오로스테크놀로지 (322310)	19,870	-230	-1.14	19,970	20,250	19,820	36,101	720,823,070
제이엘케이 (322510)	6,700	210	3.24	6,620	6,890	6,520	124,226	830,525,805
코퍼스코리아 (322780)	1,286	3	.23	1,297	1,345	1,268	265,276	347,184,123
태성 (323280)	26,800	-250	-.92	26,900	27,350	26,550	198,091	5,317,754,250
다원넥스뷰 (323350)	7,500	240	3.31	7,260	7,550	7,240	75,978	564,066,670
박셀바이오 (323990)	9,690	90	.94	9,970	9,990	9,650	65,552	640,096,940
RF머트리얼즈 (327260)	6,000	180	3.09	5,820	6,060	5,810	21,726	129,814,835
루닛 (328130)	57,000	-600	-1.04	57,300	58,400	55,900	549,875	31,470,228,400
솔트웨어 (328380)	1,275	25	2	1,251	1,289	1,237	180,981	229,241,488
위더스제약 (330350)	7,670	140	1.86	7,460	7,730	7,460	68,218	518,356,140
스톤브릿지벤처스 (330730)	4,515	85	1.92	4,440	4,615	4,370	81,647	370,274,874
네패스아크 (330860)	13,230	-170	-1.27	13,460	13,650	13,230	54,698	735,711,250
포커스에이아이 (331380)	2,175	253	13.16	1,922	2,240	1,922	792,435	1,706,206,954
밸로프 (331520)	631	2	.32	629	634	613	668,164	414,548,671
셀레믹스 (331920)	3,040	40	1.33	3,000	3,060	2,975	4,385	13,196,680
누보 (332290)	1,290	12	.94	1,278	1,305	1,261	220,615	283,599,373
아이디피 (332370)	4,520	30	.67	4,550	4,585	4,480	21,187	95,476,665
PS일렉트로닉스 (332570)	3,220	-20	-.62	3,175	3,315	3,175	619,627	2,017,087,379
모코엠시스 (333050)	1,510	21	1.41	1,491	1,528	1,475	74,079	110,430,087
일승 (333430)	4,235	-45	-1.05	4,285	4,325	4,205	80,829	344,645,007
엔시스 (333620)	7,110	10	.14	7,110	7,180	7,010	10,129	72,012,570
프레스티지바이오로직스 (334970)	3,840	190	5.21	3,650	3,925	3,535	611,694	2,317,378,048
프리시젼바이오 (335810)	3,080	35	1.15	3,045	3,175	3,040	52,104	160,156,195
윙스풋 (335870)	2,040	-80	-3.77	2,120	2,120	1,999	66,514	135,834,551
비올 (335890)	12,430	20	.16	12,400	12,460	12,400	557,746	6,931,047,985
웨이버스 (336060)	1,214	4	.33	1,234	1,234	1,208	174,137	211,723,092
원텍 (336570)	11,250	-200	-1.75	11,390	11,520	10,870	1,178,086	13,147,468,825
탑런토탈솔루션 (336680)	4,070	10	.25	4,060	4,150	4,055	78,127	320,427,491
젝시믹스 (337930)	5,840	0	0	5,920	5,920	5,790	78,281	456,183,910
뷰노 (338220)	20,600	-650	-3.06	21,200	21,300	20,500	60,912	1,271,169,200
와이바이오로직스 (338840)	9,030	-30	-.33	9,080	9,170	8,880	26,221	237,136,570
아이비김영 (339950)	2,045	40	2	2,030	2,070	2,000	90,225	183,600,005
다보링크 (340360)	1,460	7	.48	1,447	1,467	1,397	219,337	315,937,110
세림B&G (340440)	1,383	-7	-.5	1,400	1,414	1,371	44,604	62,192,403
지씨지놈 (340450)	9,030	-20	-.22	9,050	9,130	9,010	162,705	1,473,776,180
티앤엘 (340570)	58,300	-1200	-2.02	59,800	60,100	58,100	71,079	4,171,420,800
시선AI (340810)	4,700	-250	-5.05	4,955	5,060	4,670	770,144	3,690,651,066
유일에너테크 (340930)	1,539	-30	-1.91	1,576	1,576	1,520	138,261	211,454,374
이노진 (344860)	2,055	-5	-.24	2,080	2,100	2,020	109,058	224,955,320
센코 (347000)	2,550	-105	-3.95	2,655	3,075	2,530	3,663,005	10,268,221,764
스피어 (347700)	10,180	-480	-4.5	10,690	10,690	9,800	329,939	3,404,243,905
피엔케이피부임상연구센타 (347740)	2,905	-20	-.68	2,980	2,980	2,890	60,448	175,716,095
핌스 (347770)	1,487	16	1.09	1,479	1,490	1,470	23,342	34,580,587
디앤디파마텍 (347850)	120,400	1900	1.6	118,300	124,400	115,100	247,556	29,803,075,900
알체라 (347860)	3,085	100	3.35	2,995	3,120	2,880	929,956	2,831,956,197
엠투아이 (347890)	5,500	-130	-2.31	5,580	5,620	5,470	19,501	107,703,370
모비릭스 (348030)	4,125	-20	-.48	4,145	4,180	4,100	5,636	23,270,725
큐라티스 (348080)	890	2	.23	888	897	870	281,022	247,623,823
고바이오랩 (348150)	4,755	-5	-.11	4,720	4,785	4,700	59,234	280,761,491
넥스틴 (348210)	50,200	-500	-.99	50,500	51,200	50,200	58,240	2,940,683,100
뉴로메카 (348340)	24,150	-300	-1.23	24,650	24,700	24,100	32,969	800,653,625
위드텍 (348350)	12,970	1770	15.8	11,290	14,440	11,270	7,909,182	104,957,140,360
엔켐 (348370)	55,900	0	0	56,400	58,000	55,700	159,765	9,040,491,150
넥사다이내믹스 (351320)	2,225	125	5.95	2,130	2,225	2,080	76,171	162,450,950
이삭엔지니어링 (351330)	7,120	20	.28	7,110	7,230	7,110	14,499	103,765,945
차이커뮤니케이션 (351870)	7,400	-60	-.8	7,420	7,580	7,400	12,998	97,135,420
스톰테크 (352090)	3,990	175	4.59	3,820	4,610	3,820	9,866,819	42,160,906,975
씨앤씨인터내셔널 (352480)	33,450	-50	-.15	33,550	33,900	33,250	27,957	937,029,700
씨앤투스 (352700)	2,685	30	1.13	2,695	2,720	2,635	34,187	91,611,340
셀레스트라 (352770)	5,250	0	0	0	0	0	0	0
오비고 (352910)	4,455	-60	-1.33	4,520	4,550	4,435	14,763	65,984,306
인바이오 (352940)	2,700	0	0	2,700	2,795	2,645	84,721	231,848,020
휴럼 (353190)	706	7	1	699	714	692	77,484	54,592,321
오토앤 (353590)	3,555	0	0	3,555	3,600	3,510	18,532	65,676,091
이지바이오 (353810)	5,040	50	1	5,000	5,090	4,950	104,397	522,907,360
엔젠바이오 (354200)	1,964	20	1.03	1,944	2,025	1,934	124,644	244,820,983
알멕 (354320)	22,800	-100	-.44	22,850	23,150	22,750	19,404	445,206,225
코스텍시스 (355150)	12,350	320	2.66	12,190	12,700	11,670	164,813	2,006,966,315
크라우드웍스 (355390)	10,590	90	.86	10,510	10,910	10,440	197,591	2,113,718,145
에이텀 (355690)	5,200	-230	-4.24	5,390	5,440	5,200	20,485	109,240,695
엑스게이트 (356680)	8,210	-90	-1.08	8,380	8,440	8,210	129,753	1,081,728,935
티엘비 (356860)	22,650	550	2.49	23,050	23,300	22,300	201,592	4,593,132,925
싸이버원 (356890)	3,495	65	1.9	3,430	3,530	3,430	74,933	261,765,255
에이치피오 (357230)	2,610	10	.38	2,585	2,645	2,585	38,638	100,686,290
석경에이티 (357550)	47,750	-250	-.52	47,900	48,350	47,700	6,386	306,083,300
아모센스 (357580)	6,600	160	2.48	6,450	7,350	6,440	724,214	5,008,257,075
솔브레인 (357780)	180,800	800	.44	179,100	182,300	179,000	19,821	3,587,477,850
SKAI (357880)	2,615	185	7.61	2,440	2,680	2,410	3,429,490	8,841,223,452
지아이이노베이션 (358570)	20,350	-400	-1.93	20,250	21,000	19,500	1,104,361	22,202,874,080
씨엔알리서치 (359090)	1,014	1	.1	1,008	1,029	1,008	37,199	37,700,419
탑머티리얼 (360070)	23,750	-150	-.63	23,750	24,300	23,700	32,051	764,570,900
코셈 (360350)	8,180	90	1.11	8,030	8,260	7,980	25,959	212,204,290
제노코 (361390)	19,270	100	.52	19,170	21,050	18,700	92,237	1,798,708,465
알비더블유 (361570)	2,260	-15	-.66	2,300	2,300	2,240	57,870	130,504,817
삼영에스앤씨 (361670)	4,255	-100	-2.3	4,355	4,405	4,255	12,594	54,408,790
청담글로벌 (362320)	6,160	-60	-.96	6,290	6,290	6,110	50,681	312,844,795
드림인사이트 (362990)	2,095	0	0	2,085	2,150	2,065	39,518	83,316,211
진시스템 (363250)	6,270	-1690	-21.23	7,760	7,820	6,150	986,468	6,549,487,090
모비데이즈 (363260)	1,745	2	.11	1,744	1,774	1,737	226,031	396,220,324
에이아이코리아 (364950)	9,000	-150	-1.64	9,200	9,300	8,980	92,607	837,353,960
큐라클 (365270)	5,290	50	.95	5,240	5,450	5,160	152,750	808,384,780
에스와이스틸텍 (365330)	4,850	-80	-1.62	4,885	5,130	4,790	910,007	4,465,833,664
성일하이텍 (365340)	33,600	450	1.36	33,400	34,350	33,200	23,658	802,525,700
하이딥 (365590)	600	8	1.35	595	605	590	206,815	123,605,450
브이씨 (365900)	3,525	5	.14	3,585	3,655	3,500	5,532	19,626,690
공구우먼 (366030)	4,420	70	1.61	4,360	4,440	4,340	87,106	382,175,352
플래티어 (367000)	4,660	-60	-1.27	4,720	4,900	4,655	3,831	18,013,350
아이씨에이치 (368600)	2,730	-5	-.18	2,770	2,770	2,655	50,763	136,545,020
파이버프로 (368770)	6,260	110	1.79	6,190	6,360	6,190	93,294	585,841,150
오에스피 (368970)	2,810	-20	-.71	2,880	2,880	2,800	22,352	62,882,360
블리츠웨이엔터테인먼트 (369370)	1,439	10	.7	1,433	1,491	1,420	33,491	48,533,944
퓨런티어 (370090)	15,400	-670	-4.17	16,060	16,240	15,350	129,895	2,040,782,805
풍원정밀 (371950)	10,200	-120	-1.16	10,370	10,480	9,800	26,749	274,820,210
윤성에프앤씨 (372170)	28,500	250	.88	28,600	29,250	28,150	10,579	303,344,000
큐로셀 (372320)	30,050	-150	-.5	30,250	30,850	29,975	42,461	1,285,632,675
아이티아이즈 (372800)	7,580	-70	-.92	7,650	7,700	7,380	27,754	210,069,580
엑셀세라퓨틱스 (373110)	3,160	-10	-.32	3,155	3,230	3,125	42,121	133,106,693
데이원컴퍼니 (373160)	6,770	-60	-.88	6,760	6,900	6,710	30,660	208,051,325
엠아이큐브솔루션 (373170)	8,910	20	.22	8,890	9,190	8,790	8,873	79,086,030
엑스플러스 (373200)	682	-14	-2.01	701	726	682	510,894	354,800,515
피코그램 (376180)	3,725	615	19.77	3,110	4,040	3,110	20,593,386	76,151,446,883
에이치이엠파마 (376270)	19,640	-560	-2.77	20,200	20,750	19,600	35,316	706,504,825
씨유테크 (376290)	3,390	30	.89	3,360	3,480	3,335	14,269	48,185,815
디어유 (376300)	60,200	-1300	-2.11	61,100	62,100	59,400	349,166	21,122,838,950
로킷헬스케어 (376900)	16,270	260	1.62	16,700	17,400	16,100	1,481,383	24,877,459,355
노을 (376930)	2,105	0	0	2,105	2,150	2,100	264,881	562,798,282
원티드랩 (376980)	4,960	-80	-1.59	5,040	5,090	4,950	96,046	478,462,637
비트맥스 (377030)	5,990	-600	-9.1	6,710	7,160	5,700	3,428,194	21,472,270,565
프롬바이오 (377220)	2,150	50	2.38	2,100	2,265	2,100	1,095,472	2,398,328,501
이지트로닉스 (377330)	4,605	5	.11	4,600	4,625	4,550	9,656	44,245,536
리파인 (377450)	14,980	-290	-1.9	15,140	15,440	14,550	191,982	2,880,669,140
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	23,300	50	.22	23,750	23,950	23,300	69,470	1,640,292,800
필에너지 (378340)	12,890	0	0	12,840	13,090	12,840	35,910	465,040,690
샤페론 (378800)	3,020	50	1.68	2,990	3,050	2,950	355,351	1,064,619,103
옵티코어 (380540)	1,801	2	.11	1,801	1,839	1,787	232,645	420,514,500
제닉스 (381620)	7,460	10	.13	7,420	7,560	7,400	28,102	210,283,455
온코크로스 (382150)	11,620	0	0	11,630	11,790	11,560	56,134	654,883,080
지아이텍 (382480)	2,105	0	0	2,090	2,125	2,085	95,165	200,655,129
지앤비에스 에코 (382800)	3,740	-80	-2.09	3,820	3,890	3,735	259,712	990,475,691
원준 (382840)	9,150	110	1.22	9,080	9,180	8,980	27,419	249,316,435
범한퓨얼셀 (382900)	18,320	190	1.05	18,480	18,690	18,050	40,919	754,889,150
에코프로에이치엔 (383310)	25,100	450	1.83	24,600	25,550	24,550	48,249	1,210,652,250
디티앤씨알오 (383930)	3,920	10	.26	3,910	3,975	3,835	65,872	257,345,425
코어라인소프트 (384470)	5,600	-110	-1.93	5,710	5,790	5,540	333,034	1,869,670,100
파인메딕스 (387570)	7,260	-140	-1.89	7,350	7,470	7,190	68,216	498,870,595
지투파워 (388050)	9,890	-300	-2.94	9,950	10,150	9,700	490,579	4,904,916,605
지에프씨생명과학 (388610)	29,350	-3200	-9.83	33,800	37,650	29,350	10,546,889	360,651,350,250
유일로보틱스 (388720)	81,000	-200	-.25	81,400	84,600	80,500	169,425	13,998,659,900
라이콤 (388790)	2,530	50	2.02	2,480	2,560	2,470	160,025	402,121,820
파로스아이바이오 (388870)	6,180	60	.98	6,500	7,140	6,180	645,020	4,245,559,020
자람테크놀로지 (389020)	40,250	-400	-.98	41,100	41,500	40,250	13,667	558,067,850
지니너스 (389030)	2,180	-20	-.91	2,275	2,280	2,150	283,210	624,033,059
포바이포 (389140)	13,990	-200	-1.41	15,000	15,190	13,970	289,004	4,188,176,530
대명에너지 (389260)	26,250	50	.19	26,800	27,100	25,800	76,387	2,018,942,850
인벤티지랩 (389470)	32,050	50	.16	32,000	32,500	31,150	147,725	4,711,284,050
에스비비테크 (389500)	23,150	1450	6.68	22,300	23,700	22,100	135,681	3,117,745,050
넥스트바이오메디컬 (389650)	47,000	450	.97	47,800	47,800	46,500	56,556	2,656,298,500
유디엠텍 (389680)	633	5	.8	628	637	628	219,046	138,771,033
코닉오토메이션 (391710)	1,640	0	0	1,640	1,680	1,640	44,030	72,705,182
토마토시스템 (393210)	7,010	110	1.59	7,000	7,080	6,880	270,976	1,899,998,680
더블유씨피 (393890)	7,300	40	.55	7,340	7,520	7,280	216,488	1,597,911,255
대진첨단소재 (393970)	9,000	20	.22	8,930	9,050	8,920	84,068	754,549,780
오픈엣지테크놀로지 (394280)	14,190	-110	-.77	14,260	14,740	14,190	113,974	1,646,967,310
쓰리빌리언 (394800)	7,310	-140	-1.88	7,450	7,540	7,280	387,706	2,865,478,710
넥스트칩 (396270)	5,340	-30	-.56	5,380	5,420	5,280	46,192	246,930,420
세아메카닉스 (396300)	3,560	20	.56	3,530	3,615	3,485	952,209	3,371,357,622
워트 (396470)	7,860	-30	-.38	7,960	7,970	7,830	38,249	301,451,790
에이프릴바이오 (397030)	16,490	-50	-.3	16,540	16,760	16,160	210,457	3,449,023,015
에스지헬스케어 (398120)	3,385	-10	-.29	3,350	3,450	3,320	81,946	275,347,375
가온칩스 (399720)	45,850	-250	-.54	47,000	47,550	45,750	89,246	4,161,650,475
코난테크놀로지 (402030)	41,300	1000	2.48	41,600	43,250	40,750	174,839	7,333,861,350
그린리소스 (402490)	13,660	210	1.56	13,460	13,700	13,460	11,289	153,416,210
우듬지팜 (403490)	1,991	-14	-.7	2,010	2,030	1,990	986,517	1,974,908,321
HPSP (403870)	27,700	-50	-.18	27,850	28,250	27,550	368,003	10,228,542,725
플라즈맵 (405000)	8,830	90	1.03	8,970	9,160	8,700	4,630	40,998,210
큐알티 (405100)	13,660	-20	-.15	13,780	13,790	13,620	26,099	357,462,910
나라셀라 (405920)	2,455	55	2.29	2,425	2,565	2,385	33,127	81,856,085
뷰티스킨 (406820)	13,620	310	2.33	13,310	13,730	13,090	13,418	180,284,960
꿈비 (407400)	8,220	-130	-1.56	8,270	8,310	8,180	198,320	1,632,606,995
스튜디오미르 (408900)	3,815	40	1.06	3,740	3,875	3,715	591,948	2,252,032,334
메쎄이상 (408920)	2,300	-30	-1.29	2,310	2,335	2,280	33,864	78,089,450
샌즈랩 (411080)	8,440	-120	-1.4	8,660	8,740	8,440	73,860	635,673,625
레이저쎌 (412350)	3,125	-15	-.48	3,140	3,220	3,125	33,679	106,094,102
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	7,260	-360	-4.72	7,540	7,730	7,220	184,636	1,372,466,920
씨피시스템 (413630)	1,321	12	.92	1,345	1,345	1,311	84,661	112,024,243
비아이매트릭스 (413640)	20,850	1560	8.09	19,300	21,550	19,300	394,319	8,162,043,840
스튜디오삼익 (415380)	9,310	-50	-.53	9,340	9,350	9,270	7,154	66,600,910
신성에스티 (416180)	30,000	150	.5	30,200	30,500	29,850	28,600	861,688,150
나노팀 (417010)	5,440	70	1.3	5,330	5,490	5,330	12,978	70,286,240
핑거스토리 (417180)	2,745	-35	-1.26	2,780	2,830	2,730	289,336	801,558,622
LS머트리얼즈 (417200)	11,080	80	.73	10,950	11,360	10,930	234,150	2,618,465,640
제이아이테크 (417500)	3,575	30	.85	3,545	3,600	3,515	57,452	204,147,380
트루엔 (417790)	9,620	140	1.48	9,390	9,700	9,380	26,957	257,919,170
저스템 (417840)	10,770	-290	-2.62	11,090	11,150	10,770	108,759	1,187,861,940
오브젠 (417860)	21,950	300	1.39	21,500	22,650	21,000	103,758	2,270,201,125
모델솔루션 (417970)	11,160	110	1	11,050	11,380	11,050	8,663	96,721,840
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,930	30	.77	3,970	4,090	3,925	238,197	955,656,982
KT밀리의서재 (418470)	16,940	20	.12	16,920	16,990	16,530	52,715	887,043,840
제이오 (418550)	8,450	130	1.56	8,270	8,520	8,270	58,415	492,057,340
E8 (418620)	5,300	60	1.15	5,350	5,500	5,140	1,416,714	7,529,770,915
삼기에너지솔루션즈 (419050)	1,708	8	.47	1,703	1,725	1,700	146,671	251,298,419
엔젯 (419080)	7,200	-10	-.14	7,210	7,550	7,140	18,184	130,687,250
산돌 (419120)	9,380	130	1.41	9,240	9,750	9,240	68,867	652,533,285
SAMG엔터 (419530)	86,000	-5900	-6.42	91,900	92,700	85,800	237,529	21,002,003,650
비스토스 (419540)	1,586	41	2.65	1,556	1,598	1,542	99,616	156,879,299
제이투케이바이오 (420570)	10,090	-140	-1.37	10,230	10,240	9,980	27,894	280,902,190
기가비스 (420770)	25,300	-400	-1.56	25,600	25,800	25,300	20,531	523,414,225
벨로크 (424760)	963	40	4.33	918	979	918	79,581	74,984,314
이뮨온시아 (424870)	4,655	-20	-.43	4,630	4,700	4,625	359,706	1,674,970,487
스마트레이더시스템 (424960)	8,500	-140	-1.62	8,850	8,850	8,480	92,344	787,454,960
마이크로투나노 (424980)	8,670	-200	-2.25	8,870	8,960	8,650	40,719	355,114,230
티이엠씨 (425040)	7,330	80	1.1	7,260	7,380	7,210	129,015	938,893,705
티에프이 (425420)	28,500	300	1.06	28,250	29,500	27,900	83,924	2,417,376,950
시지트로닉스 (429270)	5,680	10	.18	5,680	5,780	5,640	52,792	301,389,385
신영스팩8호 (430220)	2,250	25	1.12	2,235	2,265	2,215	137,298	307,988,900
한싹 (430690)	5,470	80	1.48	5,440	5,550	5,340	104,822	574,290,670
케이쓰리아이 (431190)	5,100	80	1.59	4,980	5,160	4,980	49,188	250,501,625
와이랩 (432430)	5,800	20	.35	5,850	5,900	5,780	37,240	217,640,350
케이엔에스 (432470)	10,260	0	0	10,270	10,460	10,260	11,283	116,847,320
퀄리타스반도체 (432720)	14,340	-360	-2.45	14,850	15,000	14,330	102,020	1,490,508,750
엠에프씨 (432980)	3,880	25	.65	3,840	3,885	3,825	8,556	33,053,640
모니터랩 (434480)	4,435	-10	-.22	4,450	4,500	4,415	75,898	337,466,984
에르코스 (435570)	21,050	500	2.43	20,200	21,050	19,630	293,889	5,986,076,340
삼현 (437730)	13,810	-300	-2.13	14,110	14,230	13,740	223,571	3,120,796,965
버넥트 (438700)	4,680	115	2.52	4,610	4,690	4,600	36,342	169,054,605
마녀공장 (439090)	18,990	-190	-.99	19,170	19,260	18,810	102,742	1,958,122,090
엔에이치스팩26호 (439410)	2,140	-5	-.23	2,145	2,145	2,140	232,676	498,933,765
블루엠텍 (439580)	4,800	-5	-.1	4,805	4,885	4,765	416,404	2,009,500,973
파두 (440110)	13,670	140	1.03	13,500	13,990	12,870	312,462	4,237,554,510
HB인베스트먼트 (440290)	2,200	75	3.53	2,170	2,205	2,125	152,181	330,510,888
오픈놀 (440320)	5,380	-120	-2.18	5,520	5,590	5,360	56,483	308,068,990
교보13호스팩 (440790)	2,145	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,135	0	0	2,130	2,135	2,130	6,626	14,136,665
파인엠텍 (441270)	6,560	-10	-.15	6,600	6,880	6,470	521,579	3,494,328,415
유진스팩9호 (442130)	2,140	5	.23	2,135	2,140	2,135	26,007	55,590,805
대신밸런스제14호스팩 (442310)	2,135	0	0	0	0	0	0	0
IBKS제21호스팩 (442770)	2,155	0	0	0	0	0	0	0
미래에셋드림스팩1호 (442900)	10,300	0	0	10,300	10,300	10,290	6,415	66,015,680
레뷰코퍼레이션 (443250)	12,020	-80	-.66	12,100	12,100	11,860	25,437	304,242,070
에스피소프트 (443670)	7,460	80	1.08	7,410	7,520	7,320	55,560	413,711,045
심플랫폼 (444530)	14,290	320	2.29	13,930	14,600	13,930	287,505	4,109,299,835
유안타제11호스팩 (444920)	2,045	0	0	2,040	2,050	2,040	2,519	5,144,255
에이직랜드 (445090)	32,550	-200	-.61	32,700	33,500	32,500	53,697	1,764,205,975
퓨릿 (445180)	6,500	-20	-.31	6,580	6,600	6,470	41,614	271,256,890
비엔케이제1호스팩 (445360)	2,125	0	0	2,125	2,125	2,120	2,035	4,321,620
큐리옥스바이오시스템즈 (445680)	41,300	2550	6.58	39,100	42,000	38,450	164,808	6,705,004,275
신영스팩9호 (445970)	2,125	0	0	2,120	2,125	2,120	58,453	123,931,640
유안타제12호스팩 (446150)	2,200	-15	-.68	2,210	2,210	2,190	7,486	16,435,090
미래에셋비전스팩2호 (446190)	2,495	15	.6	2,465	2,500	2,455	36,843	91,532,993
메가터치 (446540)	4,015	5	.12	4,020	4,075	4,005	344,882	1,390,017,108
하나26호스팩 (446750)	2,095	5	.24	2,090	2,100	2,090	6,216	13,027,415
키움제8호스팩 (446840)	2,230	35	1.59	2,195	2,235	2,160	60,418	133,689,156
에코아이 (448280)	14,690	-150	-1.01	15,050	15,180	14,510	142,077	2,092,025,745
하나27호스팩 (448370)	2,100	0	0	2,120	2,120	2,085	26,453	55,285,955
코츠테크놀로지 (448710)	23,950	550	2.35	23,600	25,250	23,550	204,889	4,983,772,425
삼성스팩8호 (448740)	10,390	-10	-.1	10,390	10,400	10,390	6,264	65,134,495
IBKS제22호스팩 (448760)	2,275	0	0	0	0	0	0	0
미래에셋비전스팩3호 (448830)	2,155	0	0	0	0	0	0	0
한국피아이엠 (448900)	14,640	-460	-3.05	15,100	15,260	14,550	146,185	2,173,832,380
유안타제13호스팩 (449020)	2,080	0	0	2,075	2,080	2,075	26,857	55,856,887
하이제8호스팩 (450050)	2,075	5	.24	2,075	2,075	2,070	2,216	4,594,845
하스 (450330)	8,170	-10	-.12	8,180	8,270	8,120	19,557	159,915,180
인스웨이브 (450520)	4,520	150	3.43	4,370	4,780	4,370	388,981	1,799,563,969
유안타제14호스팩 (450940)	2,055	0	0	2,055	2,055	2,050	1,161	2,380,500
아스테라시스 (450950)	12,150	-150	-1.22	12,450	12,580	12,100	131,800	1,634,933,340
아이엠티 (451220)	9,740	-120	-1.22	10,000	10,000	9,700	43,692	430,276,530
삐아 (451250)	11,820	-150	-1.25	11,990	12,050	11,730	98,906	1,171,365,020
엔에이치스팩29호 (451700)	2,045	5	.25	2,040	2,045	2,035	63,291	129,108,153
컨텍 (451760)	9,490	-200	-2.06	9,690	9,800	9,460	26,077	248,943,620
제이엔비 (452160)	5,830	450	8.36	5,390	6,630	5,350	2,134,536	13,015,389,975
한빛레이저 (452190)	5,050	-10	-.2	5,060	5,160	5,010	97,727	495,202,265
민테크 (452200)	4,045	50	1.25	3,985	4,195	3,985	96,321	390,959,875
한선엔지니어링 (452280)	6,910	-50	-.72	7,000	7,030	6,900	33,857	235,204,950
캡스톤파트너스 (452300)	3,635	-55	-1.49	3,725	3,735	3,615	224,305	820,130,224
이닉스 (452400)	8,130	40	.49	8,000	8,160	8,000	8,596	69,639,370
사피엔반도체 (452430)	26,800	-1950	-6.78	28,600	28,700	26,800	141,247	3,922,189,000
피아이이 (452450)	9,450	-180	-1.87	9,800	9,820	9,410	507,849	4,834,964,385
상상인제4호스팩 (452670)	2,040	0	0	2,035	2,040	2,035	4,448	9,057,693
신한제11호스팩 (452980)	2,030	-5	-.25	2,035	2,035	2,025	26,408	53,617,917
그리드위즈 (453450)	22,300	500	2.29	22,400	23,000	22,050	67,092	1,516,194,825
에이에스텍 (453860)	18,010	-430	-2.33	18,300	18,750	17,650	58,684	1,057,011,615
하나29호스팩 (454640)	2,080	-15	-.72	2,095	2,095	2,075	16,294	34,041,690
하나28호스팩 (454750)	2,045	0	0	0	0	0	0	0
케이지에이 (455180)	5,170	10	.19	5,100	5,250	5,090	267,341	1,377,441,870
KB제25호스팩 (455250)	2,135	0	0	2,125	2,140	2,125	681	1,452,105
한화플러스제4호스팩 (455310)	2,055	10	.49	2,045	2,055	2,045	1,661	3,404,525
엔젤로보틱스 (455900)	24,100	-50	-.21	24,400	24,550	24,100	46,072	1,119,838,900
에스케이증권제9호스팩 (455910)	2,075	5	.24	2,065	2,080	2,055	43,884	90,703,350
아이씨티케이 (456010)	16,430	60	.37	16,650	16,680	16,380	145,439	2,399,558,085
이엔셀 (456070)	12,030	10	.08	12,040	12,150	11,940	34,294	412,624,420
교보14호스팩 (456490)	2,165	-5	-.23	2,155	2,165	2,150	13,763	29,714,902
한켐 (457370)	8,560	150	1.78	8,560	8,630	8,440	25,063	214,563,970
우진엔텍 (457550)	30,300	-2100	-6.48	31,800	32,100	30,200	572,479	17,848,839,150
벡트 (457600)	3,170	-60	-1.86	3,215	3,245	3,170	107,608	344,388,108
대신밸런스제16호스팩 (457630)	2,155	15	.7	2,180	2,180	2,130	11,515	24,659,590
에스케이증권제10호스팩 (457940)	2,090	0	0	2,090	2,090	2,075	695	1,445,245
한국제12호스팩 (458610)	2,145	5	.23	2,145	2,145	2,140	6,053	12,953,595
성우 (458650)	12,960	300	2.37	12,660	13,010	12,660	35,403	456,154,220
씨어스테크놀로지 (458870)	25,500	700	2.82	24,800	25,800	24,400	189,029	4,739,697,550
위츠 (459100)	6,720	20	.3	6,620	7,020	6,620	39,191	262,913,680
나우로보틱스 (459510)	20,100	-200	-.99	20,450	20,550	20,050	123,488	2,501,394,875
아이빔테크놀로지 (460470)	3,340	10	.3	3,310	3,365	3,295	68,077	226,058,256
에스엠씨지 (460870)	8,310	150	1.84	8,260	8,980	7,440	1,325,512	11,052,517,500
현대힘스 (460930)	18,710	170	.92	18,750	19,200	18,650	167,275	3,171,632,090
피앤에스로보틱스 (460940)	15,570	110	.71	15,550	16,500	15,430	304,638	4,888,478,715
아이엠비디엑스 (461030)	8,210	70	.86	8,060	8,230	8,060	18,019	147,077,400
아이스크림미디어 (461300)	19,920	-180	-.9	20,150	20,200	19,840	41,677	832,327,315
에이치엠씨제6호스팩 (462020)	2,045	5	.25	2,040	2,045	2,040	2,062	4,206,640
이노스페이스 (462350)	16,770	80	.48	16,700	16,850	16,660	9,453	158,493,390
라메디텍 (462510)	7,590	90	1.2	7,500	7,640	7,500	31,541	238,585,990
더즌 (462860)	4,610	440	10.55	4,230	4,910	4,190	22,182,932	104,200,294,521
아이지넷 (462980)	3,115	30	.97	3,085	3,125	3,075	70,804	219,593,015
모티브링크 (463480)	9,490	-280	-2.87	9,720	9,840	9,200	85,782	825,594,210
에스오에스랩 (464080)	13,050	-390	-2.9	13,400	13,870	12,950	365,079	4,893,296,810
티디에스팜 (464280)	10,740	20	.19	10,630	10,820	10,630	16,869	181,051,595
한국제13호스팩 (464440)	2,135	10	.47	2,150	2,150	2,130	5,941	12,667,985
아이언디바이스 (464500)	3,540	90	2.61	3,430	3,560	3,430	121,877	429,402,808
닷밀 (464580)	3,060	15	.49	3,045	3,095	2,987	173,509	525,886,910
KB제27호스팩 (464680)	2,020	-5	-.25	2,025	2,030	2,020	23,965	48,531,671
교보15호스팩 (465320)	2,170	-5	-.23	2,170	2,175	2,165	1,141	2,471,245
인스피언 (465480)	6,690	-70	-1.04	6,720	6,840	6,650	69,531	467,753,540
클로봇 (466100)	20,200	-350	-1.7	21,150	21,200	20,100	731,681	15,056,226,800
사이냅소프트 (466410)	14,960	130	.88	14,800	15,210	14,780	112,623	1,688,708,360
엔에이치스팩30호 (466910)	2,055	0	0	2,055	2,060	2,045	32,563	66,843,020
IBKS제23호스팩 (467930)	2,160	0	0	2,160	2,180	2,160	1,686	3,647,195
유진스팩10호 (468760)	2,130	15	.71	2,120	2,130	2,120	2,266	4,804,230
IBKS제24호스팩 (469480)	2,160	0	0	2,160	2,160	2,160	21	45,360
아이비젼웍스 (469750)	885	5	.57	880	892	870	91,178	80,187,711
하나30호스팩 (469880)	2,050	-5	-.24	2,055	2,055	2,050	6,635	13,608,090
하나31호스팩 (469900)	2,055	5	.24	2,050	2,055	2,045	6,434	13,184,660
대신밸런스제17호스팩 (471050)	2,150	15	.7	2,135	2,165	2,130	16,306	34,787,935
셀로맥스사이언스 (471820)	4,835	-100	-2.03	4,935	4,935	4,835	14,911	72,899,865
신영스팩10호 (472220)	2,180	-10	-.46	2,170	2,185	2,165	8,675	18,811,605
에스케이증권제11호스팩 (472230)	2,035	-5	-.25	2,040	2,045	2,035	780	1,591,730
폰드그룹 (472850)	12,140	90	.75	12,080	12,310	11,820	99,711	1,208,812,275
에스케이증권제12호스팩 (473000)	2,060	-5	-.24	2,050	2,060	2,050	2,032	4,179,085
유안타제15호스팩 (473050)	2,020	5	.25	2,015	2,020	2,010	35,919	72,497,220
비엔케이제2호스팩 (473370)	2,025	-5	-.25	2,025	2,030	2,020	929	1,884,190
에스케이증권제13호스팩 (473950)	2,045	0	0	2,040	2,045	2,035	1,678	3,417,070
노머스 (473980)	32,150	850	2.72	31,400	32,650	30,750	244,318	7,818,900,550
루미르 (474170)	7,900	-60	-.75	7,990	8,040	7,900	40,038	317,961,550
유안타제16호스팩 (474490)	2,025	0	0	2,025	2,030	2,020	5,581	11,275,650
RF시스템즈 (474610)	4,960	320	6.9	4,705	5,090	4,705	1,408,770	6,989,920,318
링크솔루션 (474650)	17,880	920	5.42	17,210	18,050	17,060	95,218	1,675,458,000
신한제12호스팩 (474660)	2,115	5	.24	2,110	2,115	2,105	4,861	10,234,387
신한제13호스팩 (474930)	2,160	15	.7	2,145	2,160	2,120	3,616	7,694,980
하나32호스팩 (475240)	2,150	10	.47	2,150	2,155	2,090	762	1,616,230
하나33호스팩 (475250)	2,105	-10	-.47	2,095	2,115	2,090	1,938	4,085,745
씨메스 (475400)	24,350	50	.21	24,700	25,250	24,150	104,047	2,546,730,875
키스트론 (475430)	6,140	150	2.5	6,200	6,280	6,080	129,726	799,219,005
미트박스 (475460)	13,680	-650	-4.54	14,100	14,140	13,640	344,260	4,761,203,045
에이럭스 (475580)	10,900	190	1.77	10,810	10,900	10,750	75,905	823,026,505
에스켐 (475660)	4,995	0	0	5,010	5,080	4,990	14,306	71,591,425
오름테라퓨틱 (475830)	19,630	660	3.48	19,150	19,660	18,930	148,321	2,870,642,385
토모큐브 (475960)	25,350	-250	-.98	26,950	27,750	25,150	381,033	9,974,489,025
오가노이드사이언스 (476040)	33,900	-3550	-9.48	36,700	36,900	33,650	465,087	16,360,928,225
온코닉테라퓨틱스 (476060)	21,350	350	1.67	21,050	21,450	20,800	98,034	2,078,989,825
M83 (476080)	13,700	-250	-1.79	13,800	14,180	13,640	66,466	920,965,845
KB제28호스팩 (476470)	2,195	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	2,010	5	.25	2,000	2,010	2,000	5,047	10,119,510
미래에셋비전스팩4호 (477380)	2,035	-15	-.73	2,050	2,055	2,030	12,686	25,935,360
미래에셋비전스팩5호 (477470)	2,100	-5	-.24	2,100	2,105	2,100	7,622	16,039,925
DB금융스팩12호 (477760)	2,090	0	0	2,085	2,095	2,085	2,591	5,412,430
이베스트스팩6호 (478110)	2,015	5	.25	2,015	2,015	2,005	1,125	2,259,290
KB제29호스팩 (478390)	2,075	0	0	2,075	2,075	2,070	9,769	20,226,804
미래에셋비전스팩6호 (478440)	2,045	-5	-.24	2,050	2,055	2,040	10,966	22,453,289
블랙야크아이앤씨 (478560)	3,725	45	1.22	3,660	3,770	3,635	91,911	341,967,257
대신밸런스제18호스팩 (478780)	2,185	0	0	0	0	0	0	0
한국제15호스팩 (479880)	2,090	10	.48	2,075	2,095	2,075	10,290	21,487,830
위너스 (479960)	14,920	-10	-.07	15,010	15,260	14,900	29,825	448,758,280
에이유브랜즈 (481070)	21,850	100	.46	22,400	23,200	21,500	79,956	1,793,152,525
엔에이치스팩31호 (481890)	2,060	5	.24	2,055	2,060	2,055	10,762	22,118,655
교보16호스팩 (482520)	2,055	0	0	2,050	2,055	2,050	7,365	15,129,530
삼양엔씨켐 (482630)	18,030	-490	-2.65	18,750	18,750	18,020	59,641	1,091,758,230
미래에셋비전스팩7호 (482680)	2,010	0	0	2,010	2,015	2,005	42,286	84,987,312
대신밸런스제19호스팩 (482690)	2,120	0	0	2,120	2,130	2,115	27,034	57,307,910
하나34호스팩 (484130)	2,075	0	0	2,065	2,085	2,040	7,046	14,611,510
티엑스알로보틱스 (484810)	15,620	-90	-.57	15,710	15,850	15,610	48,393	760,417,460
KB제30호스팩 (486630)	2,085	0	0	2,080	2,090	2,080	2,047	4,264,495
신한제14호스팩 (487360)	2,060	0	0	2,060	2,065	2,060	9,296	19,150,595
키움제10호스팩 (487720)	2,110	5	.24	2,095	2,115	2,095	1,992	4,208,260
신한제15호스팩 (487830)	2,065	5	.24	2,055	2,065	2,055	11,515	23,675,940
유진스팩11호 (488060)	2,050	-5	-.24	2,030	2,055	2,030	12,214	25,042,190
교보17호스팩 (489210)	2,040	-5	-.24	2,040	2,060	2,040	2,575	5,258,855
바이오비쥬 (489460)	18,950	-600	-3.07	20,100	20,550	18,770	622,270	12,117,675,810
키움제11호스팩 (489480)	2,085	0	0	2,105	2,105	2,080	135	281,850
엘케이켐 (489500)	19,890	0	0	20,050	20,250	19,860	33,907	678,888,500
디비금융제13호스팩 (489730)	2,035	-5	-.25	2,030	2,050	2,030	9,543	19,470,220
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	2,005	0	0	2,000	2,010	2,000	2,788	5,580,920
신한제16호스팩 (496070)	2,025	0	0	2,025	2,025	2,020	40,542	82,018,090
한화플러스제5호스팩 (498390)	2,010	-5	-.25	2,015	2,025	2,010	10,404	21,030,840
글로벌에스엠 (900070)	414	0	0	414	420	411	28,130	11,636,722
애머릿지 (900100)	1,150	23	2.04	1,117	1,200	1,117	45,255	51,896,538
이스트아시아홀딩스 (900110)	54	0	0	54	57	53	24,847,793	1,394,622,795
씨엑스아이 (900120)	64	2	3.23	61	65	61	4,468,410	284,317,964
크리스탈신소재 (900250)	883	7	.8	884	890	875	685,663	604,266,831
로스웰 (900260)	662	5	.76	657	743	653	382,241	264,244,116
헝셩그룹 (900270)	225	-1	-.44	226	231	225	2,182,124	495,875,799
GRT (900290)	3,000	45	1.52	3,085	3,130	3,000	246,625	750,348,829
오가닉티코스메틱 (900300)	469	35	8.06	432	529	429	16,851,594	8,358,326,007
컬러레이 (900310)	765	-10	-1.29	775	775	759	24,915	19,068,919
윙입푸드 (900340)	1,171	50	4.46	1,135	1,180	1,135	184,995	214,537,110
SBI핀테크솔루션즈 (950110)	4,930	0	0	0	0	0	0	0
엑세스바이오 (950130)	5,470	80	1.48	5,390	5,470	5,330	88,873	481,652,195
잉글우드랩 (950140)	13,290	260	2	13,400	13,740	12,910	763,253	10,087,879,760
코오롱티슈진 (950160)	41,500	400	.97	41,100	42,550	40,900	156,004	6,506,815,400
JTC (950170)	6,560	-330	-4.79	6,890	7,000	6,530	480,927	3,209,138,325
고스트스튜디오 (950190)	10,160	90	.89	10,120	10,300	10,050	77,885	792,767,000
소마젠 (950200)	3,890	60	1.57	3,830	3,925	3,770	13,475	52,346,765
네오이뮨텍 (950220)	1,046	-33	-3.06	1,080	1,140	1,042	2,071,132	2,279,014,846

Leave a Comment 응답 취소