KOSDAQ 일별 조회 데이터 [1788] (2025-01-24)

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	172,000	-1000	-.58	174,000	177,300	170,700	450,591	78,527,221,200
중앙에너비스 (000440)	15,300	-260	-1.67	15,560	15,830	15,300	16,709	256,645,200
신라섬유 (001000)	933	4	.43	929	938	924	20,224	18,803,912
안국약품 (001540)	6,460	-10	-.15	6,480	6,510	6,440	6,294	40,704,160
무림SP (001810)	1,491	-4	-.27	1,495	1,500	1,487	8,713	13,021,955
이화공영 (001840)	2,745	-25	-.9	2,730	2,795	2,710	98,819	272,223,280
피에스텍 (002230)	3,940	10	.25	3,945	3,970	3,925	17,375	68,533,060
삼일기업공사 (002290)	3,780	-20	-.53	3,855	3,855	3,715	76,581	288,206,110
한탑 (002680)	705	5	.71	702	709	697	33,216	23,294,013
신신제약 (002800)	5,380	30	.56	5,380	5,670	5,340	54,684	297,194,680
선광 (003100)	16,050	480	3.08	15,680	16,080	15,600	19,527	310,394,940
대주산업 (003310)	1,444	15	1.05	1,429	1,445	1,429	66,168	95,269,336
하림지주 (003380)	5,480	30	.55	5,500	5,500	5,430	88,117	481,252,110
에이스침대 (003800)	24,900	150	.61	25,050	25,050	24,800	540	13,497,050
한국가구 (004590)	4,030	30	.75	4,010	4,040	4,010	10,080	40,655,985
창해에탄올 (004650)	9,040	0	0	9,000	9,040	8,970	3,002	27,077,090
대륙제관 (004780)	3,835	15	.39	3,825	3,840	3,810	9,390	35,919,155
동국산업 (005160)	4,425	35	.8	4,430	4,450	4,345	69,199	305,182,160
동진쎄미켐 (005290)	23,150	550	2.43	22,850	23,350	22,600	364,167	8,418,242,900
푸드웰 (005670)	5,240	-20	-.38	5,250	5,300	5,180	9,183	48,026,970
대원산업 (005710)	5,910	-40	-.67	5,980	6,010	5,900	7,599	45,039,330
한일사료 (005860)	3,675	105	2.94	3,565	3,850	3,560	913,721	3,384,599,130
매일홀딩스 (005990)	8,790	30	.34	8,840	8,850	8,700	6,832	59,928,540
국영지앤엠 (006050)	1,870	161	9.42	1,755	2,025	1,731	13,064,020	25,032,777,190
피제이전자 (006140)	5,250	10	.19	5,250	5,410	5,160	21,007	110,360,980
동구바이오제약 (006620)	5,020	45	.9	4,990	5,070	4,945	41,432	207,549,250
서부T&D (006730)	5,510	-80	-1.43	5,610	5,610	5,510	56,029	310,423,370
보성파워텍 (006910)	3,090	0	0	3,175	3,180	3,080	648,240	2,025,722,490
모헨즈 (006920)	3,030	10	.33	3,040	3,085	2,990	6,386	19,410,765
푸른저축은행 (007330)	8,200	0	0	8,250	8,260	8,180	10,574	86,691,940
진양제약 (007370)	6,200	-100	-1.59	6,050	6,250	6,050	254,944	1,569,673,500
네이처셀 (007390)	18,140	640	3.66	17,500	18,610	17,280	569,269	10,304,125,880
와이엠 (007530)	2,220	-5	-.22	2,225	2,235	2,215	6,384	14,181,440
대원 (007680)	4,175	5	.12	4,160	4,200	4,125	1,320	5,507,790
대명소노시즌 (007720)	1,232	-54	-4.2	1,275	1,299	1,225	2,666,800	3,328,827,026
한일화학 (007770)	10,560	-110	-1.03	10,640	10,850	10,510	5,284	55,939,900
에스엠코어 (007820)	4,000	170	4.44	3,900	4,060	3,850	84,861	338,510,855
원풍물산 (008290)	499	-76	-13.22	557	642	499	6,049,577	3,539,247,683
원풍 (008370)	4,045	5	.12	4,040	4,075	4,010	11,260	45,405,665
부스타 (008470)	3,815	15	.39	3,800	3,815	3,785	6,096	23,120,720
대동기어 (008830)	15,080	970	6.87	14,140	16,080	13,900	3,670,482	56,521,643,230
삼아제약 (009300)	16,550	-140	-.84	16,690	16,860	16,470	11,695	193,723,530
포스코엠텍 (009520)	12,550	140	1.13	12,400	12,620	12,290	101,357	1,266,631,920
삼보산업 (009620)	2,295	-5	-.22	2,345	2,350	2,250	136,135	309,969,215
이렘 (009730)	1,160	-9	-.77	1,169	1,179	1,130	449,812	517,191,560
엠에스씨 (009780)	5,760	-50	-.86	5,760	5,810	5,710	48,474	278,989,220
대한광통신 (010170)	836	36	4.5	802	860	800	885,692	740,815,939
흥국 (010240)	5,190	40	.78	5,150	5,280	5,130	11,323	58,689,890
쌍용정보통신 (010280)	629	0	0	629	645	628	28,606	18,111,917
오리콤 (010470)	7,120	200	2.89	6,920	7,130	6,810	36,429	256,246,080
경동제약 (011040)	5,930	10	.17	5,880	5,930	5,800	47,256	277,153,590
형지I&C (011080)	1,076	101	10.36	1,020	1,206	959	18,258,298	20,296,483,334
유니크 (011320)	3,490	110	3.25	3,385	3,490	3,380	37,444	129,046,250
서한 (011370)	792	6	.76	796	796	779	62,242	49,204,659
세보엠이씨 (011560)	10,660	0	0	10,660	10,770	10,570	21,173	225,567,850
뉴인텍 (012340)	514	-8	-1.53	522	523	505	198,201	101,881,193
원일특강 (012620)	7,270	-20	-.27	7,230	7,290	7,230	4,531	32,848,590
리드코프 (012700)	3,885	0	0	3,885	3,920	3,800	15,469	59,886,450
신일제약 (012790)	6,690	40	.6	6,700	6,750	6,610	47,054	314,286,820
모베이스전자 (012860)	1,430	3	.21	1,442	1,442	1,419	49,551	70,747,099
하이록코리아 (013030)	29,100	250	.87	28,850	29,600	28,700	143,203	4,166,334,550
동원개발 (013120)	2,235	5	.22	2,250	2,250	2,215	43,091	95,974,560
아진산업 (013310)	2,675	15	.56	2,655	2,700	2,640	69,616	185,702,190
CBI (013720)	839	19	2.32	841	925	821	901,936	769,054,608
스페코 (013810)	3,760	-95	-2.46	4,155	4,275	3,760	3,495,938	13,919,519,960
아가방컴퍼니 (013990)	5,350	-150	-2.73	5,440	5,500	5,300	442,609	2,368,762,300
메디앙스 (014100)	3,000	0	0	2,970	3,000	2,905	38,032	112,230,335
원익큐브 (014190)	1,599	-89	-5.27	1,627	1,678	1,581	1,231,439	1,999,664,110
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,757	89	5.34	1,671	1,762	1,668	265,028	456,475,712
고려제약 (014570)	4,785	-45	-.93	4,830	4,875	4,785	4,931	23,690,225
성광벤드 (014620)	30,000	400	1.35	29,700	30,500	29,500	344,970	10,343,594,200
오리엔탈정공 (014940)	5,730	40	.7	5,690	5,820	5,650	817,033	4,662,353,910
삼륭물산 (014970)	2,915	-60	-2.02	2,960	2,975	2,850	16,356	47,732,195
코콤 (015710)	4,335	35	.81	4,295	4,365	4,270	33,714	145,797,835
성우하이텍 (015750)	5,150	80	1.58	5,100	5,170	5,060	137,133	703,224,560
리더스코스메틱 (016100)	2,565	0	0	2,620	2,620	2,505	16,471	41,762,895
SGC E&C (016250)	12,990	80	.62	12,910	13,000	12,750	2,988	38,458,870
큐캐피탈 (016600)	273	2	.74	274	275	271	106,489	29,062,231
디모아 (016670)	3,700	0	0	3,700	3,800	3,700	5,213	19,423,205
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,817	-18	-.98	1,848	2,030	1,793	1,528,869	2,875,630,861
신원종합개발 (017000)	2,770	5	.18	2,825	2,825	2,740	27,358	75,834,085
인터엠 (017250)	1,155	2	.17	1,153	1,173	1,153	28,596	33,168,497
삼현철강 (017480)	4,290	10	.23	4,310	4,315	4,260	15,218	65,254,660
세명전기 (017510)	6,350	190	3.08	6,230	6,450	6,170	1,335,028	8,489,176,880
대림제지 (017650)	6,520	0	0	6,520	6,520	6,440	5,005	32,305,280
한국알콜 (017890)	8,600	-30	-.35	8,570	8,650	8,530	18,383	157,475,960
유니슨 (018000)	806	8	1	798	817	790	464,198	373,976,828
진로발효 (018120)	17,200	90	.53	17,250	17,270	17,060	554	9,527,720
브이티 (018290)	33,000	-1400	-4.07	33,700	34,200	31,100	2,026,725	66,925,278,400
삼목에스폼 (018310)	20,100	50	.25	20,000	20,350	19,940	5,197	104,896,100
우진비앤지 (018620)	920	-2	-.22	939	939	905	83,692	76,520,166
서울제약 (018680)	3,465	5	.14	3,460	3,550	3,460	7,555	26,241,330
바른손 (018700)	1,014	-4	-.39	1,019	1,029	1,007	43,274	43,841,091
베뉴지 (019010)	2,055	10	.49	2,025	2,055	2,025	23,292	47,437,940
와이지-원 (019210)	5,090	40	.79	5,050	5,120	4,995	45,305	229,224,140
일지테크 (019540)	4,100	100	2.5	3,995	4,130	3,955	30,336	122,349,360
SBI인베스트먼트 (019550)	772	1	.13	771	779	760	240,069	184,938,693
플루토스 (019570)	268	1	.37	267	271	267	64,977	17,433,780
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	692	2	.29	689	709	680	104,794	72,234,145
서연탑메탈 (019770)	3,585	100	2.87	3,485	3,590	3,485	14,931	53,164,520
에너토크 (019990)	5,920	0	0	6,150	6,160	5,920	127,700	765,584,460
대신정보통신 (020180)	1,042	-18	-1.7	1,055	1,056	1,029	508,095	529,030,495
대동금속 (020400)	7,060	270	3.98	6,790	7,130	6,760	22,064	153,596,590
시공테크 (020710)	3,770	-55	-1.44	3,790	3,830	3,735	96,540	365,197,490
대호특수강 (021040)	952	0	0	949	969	917	48,569	45,802,311
대호특수강우 (021045)	2,750	0	0	2,730	2,750	2,730	1,044	2,786,490
에이티넘인베스트 (021080)	2,105	15	.72	2,085	2,110	2,080	74,120	155,005,605
KCC건설 (021320)	3,880	20	.52	3,860	3,900	3,855	10,301	39,901,135
한국큐빅 (021650)	2,260	-30	-1.31	2,300	2,300	2,235	6,277	14,238,175
메이슨캐피탈 (021880)	263	-4	-1.5	265	271	262	146,484	38,615,070
TKG애강 (022220)	953	2	.21	942	968	942	73,963	70,672,940
태광 (023160)	22,650	-200	-.88	22,750	23,250	22,250	404,927	9,212,536,900
유진기업 (023410)	3,300	0	0	3,305	3,315	3,290	70,641	233,220,850
제이스코홀딩스 (023440)	1,550	-2	-.13	1,592	1,592	1,496	252,458	383,944,614
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,070	-20	-.25	8,090	8,090	8,020	5,621	45,190,500
한국캐피탈 (023760)	534	2	.38	533	536	530	137,945	73,461,252
플레이위드 (023770)	3,300	0	0	3,335	3,355	3,240	10,205	33,367,290
동일스틸럭스 (023790)	1,178	3	.26	1,182	1,190	1,138	41,012	47,685,152
풍국주정 (023900)	9,130	-50	-.54	9,210	9,210	9,090	4,720	43,154,890
대한약품 (023910)	25,950	200	.78	25,750	26,050	25,600	4,065	104,757,950
흥구석유 (024060)	12,050	-160	-1.31	12,130	12,260	12,000	167,976	2,031,667,650
KB오토시스 (024120)	3,125	15	.48	3,110	3,275	3,105	10,819	34,154,185
한일단조 (024740)	1,987	19	.97	1,971	2,025	1,969	514,278	1,028,262,668
유성티엔에스 (024800)	1,898	11	.58	1,887	1,933	1,874	6,631	12,519,999
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	10,380	-2420	-18.91	12,440	12,660	10,150	452,062	5,042,292,960
KBI메탈 (024840)	2,265	-5	-.22	2,275	2,380	2,255	1,686,253	3,896,435,625
HLB이노베이션 (024850)	2,710	-50	-1.81	2,720	2,725	2,610	432,776	1,162,477,780
케이피에프 (024880)	4,230	80	1.93	4,130	4,240	4,080	65,667	275,727,165
경창산업 (024910)	1,993	-7	-.35	2,025	2,025	1,988	40,022	79,949,246
PN풍년 (024940)	8,190	-150	-1.8	8,340	8,550	8,030	513,644	4,243,044,820
삼천리자전거 (024950)	4,210	90	2.18	4,145	4,255	4,110	17,778	74,248,680
시노펙스 (025320)	5,990	80	1.35	5,960	6,070	5,920	318,074	1,908,427,330
DH오토웨어 (025440)	984	0	0	974	1,030	950	222,143	218,538,762
한국선재 (025550)	4,150	-100	-2.35	4,245	4,245	4,120	454,742	1,897,668,625
한국정보통신 (025770)	7,960	-50	-.62	8,010	8,050	7,960	11,385	91,094,880
신라에스지 (025870)	6,540	90	1.4	6,360	6,700	6,300	41,408	268,064,890
케이씨피드 (025880)	2,970	-395	-11.74	3,200	3,240	2,945	1,103,958	3,372,523,735
동화기업 (025900)	8,510	-40	-.47	8,600	8,670	8,380	48,077	410,115,570
동신건설 (025950)	42,900	3950	10.14	40,200	47,300	38,950	1,414,708	61,967,848,200
아난티 (025980)	6,260	220	3.64	6,000	6,340	5,820	4,011,006	24,719,770,790
제이에스티나 (026040)	2,315	65	2.89	2,230	2,355	2,220	89,619	206,976,680
특수건설 (026150)	6,910	180	2.67	6,670	6,920	6,630	176,606	1,201,806,970
광진실업 (026910)	1,992	0	0	1,992	1,995	1,984	2,053	4,085,070
서울전자통신 (027040)	233	-14	-5.67	247	247	222	431,730	100,525,258
코리아나 (027050)	2,350	-30	-1.26	2,370	2,400	2,340	120,906	285,476,295
아주IB투자 (027360)	2,360	-20	-.84	2,405	2,460	2,350	719,322	1,719,727,345
상보 (027580)	1,213	-7	-.57	1,220	1,238	1,205	251,626	306,278,524
팜스토리 (027710)	1,205	9	.75	1,192	1,214	1,190	155,262	187,066,832
대성창투 (027830)	1,851	-28	-1.49	1,879	1,898	1,851	464,881	871,157,406
휴맥스홀딩스 (028080)	3,290	-100	-2.95	3,375	3,380	3,200	205,290	671,293,005
HLB (028300)	79,100	-1300	-1.62	79,100	80,400	74,700	1,075,796	84,082,768,800
광무 (029480)	2,220	-10	-.45	2,235	2,245	2,195	167,404	372,113,270
코엔텍 (029960)	8,880	0	0	8,890	8,900	8,880	7,028	62,449,770
드래곤플라이 (030350)	1,338	7	.53	1,331	1,420	1,326	178,274	241,134,724
한글과컴퓨터 (030520)	22,700	450	2.02	22,250	22,850	21,900	534,326	11,970,403,000
원익홀딩스 (030530)	2,810	35	1.26	2,760	2,855	2,750	1,024,420	2,897,051,885
양지사 (030960)	9,490	40	.42	9,400	9,730	9,310	101,822	969,772,630
아이즈비전 (031310)	2,000	-15	-.74	2,010	2,025	1,990	66,484	133,347,670
에스에이엠티 (031330)	2,635	15	.57	2,625	2,660	2,615	116,891	308,588,730
오스템 (031510)	1,195	5	.42	1,190	1,205	1,185	17,121	20,408,979
디에이치엑스컴퍼니 (031860)	1,250	39	3.22	1,213	1,499	1,211	864,044	1,182,804,609
피에스케이홀딩스 (031980)	57,800	700	1.23	57,600	59,300	56,500	260,545	15,164,483,500
아즈텍WB (032080)	1,305	34	2.68	1,274	1,330	1,264	27,147	35,139,367
다우데이타 (032190)	10,110	10	.1	10,160	10,170	10,060	30,326	306,448,770
삼일 (032280)	2,380	45	1.93	2,350	2,380	2,310	100,809	237,112,055
한국파마 (032300)	15,870	-30	-.19	15,830	16,050	15,800	15,675	249,107,460
케이엠더블유 (032500)	9,660	-170	-1.73	9,840	10,250	9,530	504,521	4,988,475,450
TJ미디어 (032540)	4,890	40	.82	4,850	4,900	4,800	4,117	19,965,520
피델릭스 (032580)	1,185	-15	-1.25	1,193	1,211	1,185	197,110	235,684,840
유비케어 (032620)	3,410	0	0	3,410	3,440	3,400	45,375	155,041,775
소프트센 (032680)	344	-5	-1.43	350	358	340	1,391,764	486,142,580
소프트센우 (032685)	7,160	70	.99	7,150	7,240	7,150	1,706	12,282,800
삼진 (032750)	4,065	60	1.5	4,005	4,065	3,960	29,747	119,362,945
엠젠솔루션 (032790)	898	-1	-.11	918	918	887	65,404	58,404,412
판타지오 (032800)	520	-4	-.76	524	529	520	101,589	53,126,177
우리기술 (032820)	2,155	35	1.65	2,180	2,200	2,130	5,326,980	11,498,000,405
비트컴퓨터 (032850)	4,890	15	.31	4,875	4,940	4,875	24,123	118,209,975
더라미 (032860)	1,256	34	2.78	1,222	1,430	1,222	399,617	527,964,612
원익 (032940)	3,425	25	.74	3,400	3,465	3,395	23,104	79,415,855
동일기연 (032960)	10,050	80	.8	9,960	10,180	9,940	1,602	15,981,460
바이온 (032980)	430	30	7.5	400	460	394	2,549,369	1,096,783,642
제이엠아이 (033050)	829	18	2.22	809	829	807	18,029	14,753,939
제룡전기 (033100)	61,000	1800	3.04	59,500	62,000	59,400	717,109	43,633,616,300
디지틀조선 (033130)	1,722	66	3.99	1,671	1,731	1,669	265,294	453,807,089
엠케이전자 (033160)	6,840	0	0	6,840	6,920	6,780	29,099	199,405,880
시그네틱스 (033170)	884	-1	-.11	880	902	880	177,992	158,202,833
모아텍 (033200)	2,740	15	.55	2,765	2,765	2,675	6,745	18,224,965
인성정보 (033230)	1,883	19	1.02	1,866	1,909	1,865	215,499	406,175,393
코웰패션 (033290)	2,120	-5	-.24	2,180	2,180	2,100	30,732	65,382,565
엠투엔 (033310)	1,834	23	1.27	1,819	1,840	1,801	11,472	20,908,721
제이씨현시스템 (033320)	6,000	-160	-2.6	6,240	6,270	6,000	854,328	5,243,964,980
좋은사람들 (033340)	704	-17	-2.36	711	719	683	1,286,335	897,324,893
동성화인텍 (033500)	21,500	100	.47	21,600	22,400	21,100	824,072	17,913,436,400
파라텍 (033540)	1,583	0	0	1,583	1,623	1,575	170,378	271,257,029
블루콤 (033560)	3,275	65	2.02	3,200	3,280	3,165	11,018	35,295,975
네패스 (033640)	7,170	70	.99	7,170	7,370	7,020	50,777	366,498,260
피노 (033790)	5,150	60	1.18	5,060	5,220	4,970	157,658	798,410,980
티비씨 (033830)	847	6	.71	836	853	836	117,358	99,228,263
해성산업 (034810)	5,900	40	.68	5,900	5,980	5,860	9,463	55,894,100
해성산업1우 (03481K)	7,070	0	0	7,060	7,070	7,060	9	63,550
조아제약 (034940)	1,058	-8	-.75	1,070	1,124	1,042	213,794	228,266,708
한국기업평가 (034950)	90,600	0	0	90,300	90,900	90,000	935	84,428,900
그래디언트 (035080)	11,660	130	1.13	11,530	11,740	11,410	9,740	113,171,180
프럼파스트 (035200)	3,790	145	3.98	3,665	3,880	3,650	79,184	300,221,875
골드앤에스 (035290)	403	0	0	403	408	396	36,884	14,833,867
기산텔레콤 (035460)	1,800	0	0	1,785	1,809	1,780	12,215	21,965,826
KG이니시스 (035600)	8,690	80	.93	8,530	8,690	8,530	37,985	328,037,090
솔본 (035610)	4,165	-60	-1.42	4,255	4,260	4,055	246,213	1,008,838,610
바른손이앤에이 (035620)	439	4	.92	435	468	418	306,797	133,008,666
CJ ENM (035760)	52,900	300	.57	53,100	53,500	52,500	41,396	2,194,976,400
이지홀딩스 (035810)	2,665	0	0	2,670	2,685	2,655	74,931	199,907,490
서희건설 (035890)	1,576	13	.83	1,562	1,577	1,551	86,819	136,314,262
JYP Ent. (035900)	75,000	1500	2.04	73,800	76,000	72,900	423,894	31,781,148,600
예림당 (036000)	2,350	-145	-5.81	2,425	2,460	2,325	938,791	2,245,159,530
아비코전자 (036010)	5,700	150	2.7	5,520	5,700	5,520	34,759	196,611,550
케이티알파 (036030)	3,520	0	0	3,505	3,540	3,505	14,306	50,391,385
위지트 (036090)	777	14	1.83	767	779	767	570,407	442,207,810
SCI평가정보 (036120)	2,285	10	.44	2,275	2,290	2,235	46,221	104,868,995
클라우드에어 (036170)	855	1	.12	850	859	845	14,353	12,220,355
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,450	0	0	25,450	25,600	25,200	5,096	129,841,650
유니셈 (036200)	7,030	530	8.15	6,480	7,130	6,460	907,484	6,274,115,530
오상헬스케어 (036220)	14,430	-980	-6.36	15,480	15,480	14,360	140,847	2,094,853,610
대성미생물 (036480)	9,200	50	.55	9,150	9,290	9,130	4,048	37,244,980
SFA반도체 (036540)	3,425	40	1.18	3,385	3,465	3,360	430,363	1,475,156,355
영풍정밀 (036560)	12,040	40	.33	11,970	12,150	11,890	18,057	216,980,130
감성코퍼레이션 (036620)	3,110	-60	-1.89	3,170	3,195	3,050	479,538	1,495,236,620
세종텔레콤 (036630)	415	-1	-.24	418	419	413	241,959	100,730,611
HRS (036640)	4,760	0	0	4,795	4,850	4,740	40,692	195,377,260
KCI (036670)	6,510	30	.46	6,490	6,560	6,440	8,778	57,125,900
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,235	48	4.04	1,169	1,250	1,150	230,001	277,920,203
나이스정보통신 (036800)	17,540	160	.92	17,380	17,550	17,310	1,113	19,401,050
에프에스티 (036810)	19,080	580	3.14	18,680	19,300	18,220	188,869	3,582,965,640
솔브레인홀딩스 (036830)	35,450	-450	-1.25	35,950	36,650	35,400	48,114	1,720,777,900
진성티이씨 (036890)	10,380	470	4.74	10,180	10,490	10,040	462,524	4,746,508,770
주성엔지니어링 (036930)	33,050	400	1.23	32,700	33,600	32,700	349,674	11,614,014,850
파워넷 (037030)	2,335	25	1.08	2,325	2,360	2,310	31,318	73,021,645
파세코 (037070)	5,200	30	.58	5,250	5,260	5,140	12,454	64,522,440
한국팩키지 (037230)	1,720	-3	-.17	1,735	1,735	1,714	13,653	23,448,959
인지디스플레 (037330)	1,357	3	.22	1,360	1,365	1,348	10,055	13,636,091
성도이엔지 (037350)	4,115	85	2.11	4,030	4,145	4,030	65,087	266,117,845
EG (037370)	6,040	40	.67	6,010	6,120	6,010	14,156	85,860,960
우리엔터프라이즈 (037400)	1,081	2	.19	1,089	1,089	1,074	18,457	19,899,222
희림 (037440)	5,480	160	3.01	5,330	5,860	5,280	620,523	3,445,138,600
삼지전자 (037460)	9,430	190	2.06	9,290	9,720	9,230	171,856	1,632,388,990
쎄니트 (037760)	1,464	4	.27	1,460	1,465	1,431	6,264	9,109,930
엘컴텍 (037950)	1,006	-2	-.2	1,015	1,020	1,002	270,075	272,300,482
제일테크노스 (038010)	6,450	50	.78	6,440	6,520	6,380	42,207	272,469,420
루멘스 (038060)	1,055	2	.19	1,060	1,075	1,051	24,306	25,747,955
서린바이오 (038070)	6,800	60	.89	6,690	6,950	6,670	30,753	209,936,440
에코플라스틱 (038110)	2,435	65	2.74	2,380	2,440	2,365	78,165	188,133,495
마크로젠 (038290)	16,370	170	1.05	16,180	16,490	16,130	28,916	471,147,320
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	8,600	-20	-.23	8,620	8,760	8,600	15,983	138,480,330
바이오스마트 (038460)	3,170	-30	-.94	3,175	3,240	3,120	66,522	210,387,755
삼표시멘트 (038500)	3,090	0	0	3,135	3,135	3,065	445,601	1,375,940,630
케이바이오 (038530)	272	4	1.49	268	275	263	2,885,323	777,606,760
상상인 (038540)	1,479	9	.61	1,490	1,497	1,469	102,430	151,302,791
위즈코프 (038620)	810	-7	-.86	820	825	796	540,745	438,086,146
에스넷 (038680)	4,260	-45	-1.05	4,255	4,480	4,250	271,531	1,171,426,670
에코바이오 (038870)	3,920	30	.77	3,890	4,070	3,890	102,955	411,012,000
아이에이 (038880)	262	9	3.56	258	264	253	2,285,480	589,435,259
파인디지털 (038950)	3,490	-120	-3.32	3,600	3,670	3,490	10,428	37,156,795
현대에이치티 (039010)	6,050	90	1.51	6,000	6,050	5,900	33,112	196,905,760
이건홀딩스 (039020)	3,750	80	2.18	3,670	3,790	3,605	130,894	484,227,800
이오테크닉스 (039030)	158,400	400	.25	159,600	163,200	158,000	80,010	12,839,472,700
오스코텍 (039200)	27,450	950	3.58	26,750	27,700	26,750	196,077	5,349,870,000
경남스틸 (039240)	5,490	70	1.29	5,400	5,660	5,310	1,339,242	7,373,775,740
인포뱅크 (039290)	7,320	50	.69	7,320	7,450	7,130	19,644	142,558,140
세중 (039310)	1,597	3	.19	1,598	1,598	1,588	4,120	6,573,522
한국경제TV (039340)	5,900	30	.51	5,880	5,970	5,800	37,837	223,391,930
케이엘넷 (039420)	2,560	0	0	2,570	2,570	2,545	11,274	28,791,490
에스티아이 (039440)	22,250	500	2.3	21,750	23,250	21,750	477,863	10,796,666,450
다산네트웍스 (039560)	3,850	60	1.58	3,775	3,875	3,695	334,858	1,278,691,330
화성밸브 (039610)	9,300	470	5.32	8,840	9,470	8,800	479,649	4,411,748,690
한국정보공학 (039740)	2,580	25	.98	2,535	2,580	2,535	4,191	10,714,160
오로라 (039830)	6,480	280	4.52	6,300	6,510	6,260	69,897	447,437,290
디오 (039840)	17,270	580	3.48	16,700	17,280	16,540	84,864	1,444,630,330
나노엔텍 (039860)	3,580	-50	-1.38	3,625	3,655	3,570	198,752	718,240,390
폴라리스AI (039980)	3,105	-25	-.8	3,100	3,150	3,075	2,848,455	8,840,446,705
누리플렉스 (040160)	2,805	5	.18	2,785	2,815	2,785	3,670	10,290,255
YTN (040300)	3,125	-40	-1.26	3,160	3,220	3,120	235,997	743,606,240
크레오에스지 (040350)	527	8	1.54	515	528	505	317,260	163,703,772
정상제이엘에스 (040420)	5,790	-20	-.34	5,810	5,830	5,770	15,498	89,881,660
SG&G (040610)	1,569	0	0	1,577	1,579	1,556	4,498	7,068,659
아이씨디 (040910)	6,150	60	.99	6,050	6,380	6,040	152,962	949,563,040
폴라리스오피스 (041020)	5,500	-50	-.9	5,530	5,620	5,480	577,938	3,196,065,160
우리기술투자 (041190)	7,500	160	2.18	7,490	7,560	7,400	626,476	4,690,558,410
현대에버다임 (041440)	9,320	220	2.42	9,250	9,360	9,120	682,418	6,307,776,220
한국전자인증 (041460)	3,190	40	1.27	3,150	3,225	3,130	73,809	236,004,245
에스엠 (041510)	84,000	2200	2.69	82,300	86,300	81,400	236,537	19,931,796,200
이엘씨 (041520)	4,995	-125	-2.44	5,140	5,140	4,995	8,324	41,703,300
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,400	450	1.88	23,950	24,600	23,950	19,255	468,790,400
폴라리스AI파마 (041910)	6,060	80	1.34	5,970	6,150	5,960	18,922	114,784,380
메디아나 (041920)	4,745	15	.32	4,730	4,760	4,675	15,065	70,980,230
동아화성 (041930)	5,710	80	1.42	5,640	5,800	5,620	15,547	88,982,180
코미팜 (041960)	3,850	15	.39	3,835	3,860	3,810	72,483	278,126,745
카페24 (042000)	38,900	-750	-1.89	39,700	39,750	38,000	350,905	13,626,201,750
케이피엠테크 (042040)	258	-2	-.77	265	266	257	93,081	24,170,150
에스씨디 (042110)	1,427	5	.35	1,410	1,429	1,407	47,259	66,978,150
비츠로테크 (042370)	7,930	130	1.67	7,890	8,030	7,810	305,632	2,421,511,010
네오위즈홀딩스 (042420)	16,850	50	.3	16,800	17,200	16,640	6,635	111,996,490
링네트 (042500)	4,680	-30	-.64	4,680	4,770	4,680	67,128	316,808,970
라온시큐어 (042510)	2,040	-25	-1.21	2,060	2,080	2,035	298,724	613,598,430
한스바이오메드 (042520)	8,730	-20	-.23	8,750	8,990	8,700	6,346	55,645,670
새로닉스 (042600)	10,090	70	.7	10,020	10,200	9,950	3,599	36,259,410
상지건설 (042940)	4,515	60	1.35	4,455	4,845	4,455	4,794	21,944,535
더테크놀로지 (043090)	256	0	0	0	0	0	0	0
알파녹스 (043100)	1,446	15	1.05	1,431	1,480	1,427	11,742	16,946,250
바텍 (043150)	19,220	270	1.42	19,000	19,320	18,930	22,286	427,374,820
파루 (043200)	529	4	.76	525	541	522	47,067	24,887,131
티에스넥스젠 (043220)	395	19	5.05	373	395	373	322,776	124,232,372
성호전자 (043260)	1,184	13	1.11	1,173	1,210	1,159	139,100	164,556,380
에쎈테크 (043340)	571	-5	-.87	576	578	570	6,747	3,864,803
디지아이 (043360)	1,910	-5	-.26	1,925	1,960	1,890	26,085	49,740,378
피에이치에이 (043370)	9,990	60	.6	9,930	10,010	9,840	28,353	281,870,510
웰킵스하이텍 (043590)	810	-15	-1.82	826	842	801	186,868	152,104,193
지니뮤직 (043610)	2,035	-10	-.49	2,045	2,100	2,030	62,421	127,825,135
국순당 (043650)	4,465	-5	-.11	4,505	4,505	4,440	20,026	89,214,380
서울리거 (043710)	644	-3	-.46	640	659	637	14,879	9,539,523
자연과환경 (043910)	598	-1	-.17	600	606	596	172,633	103,412,118
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	480	12	2.56	468	514	450	773,957	368,010,305
위닉스 (044340)	6,300	-440	-6.53	6,570	7,280	6,300	1,277,382	8,788,350,640
빌리언스 (044480)	493	-6	-1.2	499	499	491	26,609	13,159,717
태웅 (044490)	12,630	510	4.21	12,210	12,700	12,120	64,945	812,460,500
에이치케이 (044780)	1,241	-27	-2.13	1,280	1,290	1,214	270,831	333,853,546
이글벳 (044960)	4,650	35	.76	4,610	4,655	4,610	23,683	109,788,390
에이치엔에스하이텍 (044990)	16,960	0	0	17,080	17,280	16,920	19,313	330,158,060
오공 (045060)	2,690	30	1.13	2,690	2,690	2,660	14,671	39,140,300
한양이엔지 (045100)	16,470	-20	-.12	16,590	16,590	16,420	14,591	240,613,450
성우테크론 (045300)	3,165	50	1.61	3,090	3,165	3,070	21,655	67,480,995
토탈소프트 (045340)	7,320	-200	-2.66	7,610	8,060	7,260	449,069	3,392,314,790
대아티아이 (045390)	3,260	65	2.03	3,180	3,285	3,130	944,891	3,035,597,355
정원엔시스 (045510)	810	-17	-2.06	828	835	805	85,658	69,874,374
크린앤사이언스 (045520)	5,150	-110	-2.09	5,250	5,250	5,080	16,239	83,629,930
에이텍 (045660)	26,000	1650	6.78	25,000	28,250	24,100	1,260,245	33,406,135,050
코아시아 (045970)	3,995	-10	-.25	3,970	4,090	3,970	33,451	134,378,145
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,395	10	.42	2,425	2,465	2,385	259,567	628,311,210
HLB파나진 (046210)	3,045	-5	-.16	3,050	3,075	2,955	73,439	221,744,340
백금T&A (046310)	2,355	-5	-.21	2,375	2,390	2,330	45,569	107,290,325
삼화네트웍스 (046390)	1,295	7	.54	1,288	1,309	1,286	118,617	153,603,822
KG모빌리언스 (046440)	4,550	0	0	4,530	4,635	4,520	19,571	89,071,740
서울반도체 (046890)	7,540	80	1.07	7,500	7,620	7,470	157,699	1,193,586,300
우원개발 (046940)	3,155	-470	-12.97	3,440	3,445	3,110	1,584,766	5,213,438,215
우리로 (046970)	1,660	-110	-6.21	1,790	1,800	1,641	11,316,928	19,503,433,943
한빛소프트 (047080)	1,309	-3	-.23	1,313	1,319	1,299	39,469	51,706,483
파워로직스 (047310)	5,400	20	.37	5,330	5,460	5,320	95,665	515,856,740
이스트소프트 (047560)	21,800	-300	-1.36	22,350	22,450	21,500	296,525	6,502,340,600
코데즈컴바인 (047770)	1,501	-42	-2.72	1,529	1,539	1,501	241,297	364,844,655
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	25,700	-550	-2.1	25,800	26,100	24,100	275,039	6,993,883,600
현대바이오 (048410)	14,140	-40	-.28	14,180	14,700	14,030	152,103	2,164,378,950
유라테크 (048430)	8,300	260	3.23	8,030	8,400	8,020	78,732	652,186,950
대동스틸 (048470)	3,300	25	.76	3,320	3,450	3,300	26,855	90,149,765
인트론바이오 (048530)	5,560	10	.18	5,550	5,640	5,520	52,769	293,610,440
SM C&C (048550)	1,411	3	.21	1,408	1,438	1,408	104,401	148,058,107
TPC (048770)	2,425	25	1.04	2,380	2,450	2,350	41,241	98,767,665
엔피케이 (048830)	1,100	1	.09	1,090	1,105	1,090	3,509	3,838,972
시너지이노베이션 (048870)	2,870	55	1.95	2,815	2,875	2,810	303,588	862,228,820
대원미디어 (048910)	8,430	100	1.2	8,250	8,440	8,250	25,672	214,896,540
인탑스 (049070)	21,050	2180	11.55	18,870	22,700	18,840	4,078,634	88,199,800,800
기가레인 (049080)	560	0	0	560	574	555	148,139	83,133,441
파인디앤씨 (049120)	1,032	-10	-.96	1,064	1,064	1,031	10,193	10,519,455
셀루메드 (049180)	2,110	0	0	2,135	2,135	2,000	188,876	396,295,210
코메론 (049430)	11,120	-20	-.18	11,110	11,200	11,020	56,340	626,072,180
SGA (049470)	313	-6	-1.88	315	319	312	83,466	26,237,062
오픈베이스 (049480)	2,405	-30	-1.23	2,435	2,450	2,405	104,877	254,207,070
유아이엘 (049520)	5,490	30	.55	5,550	5,650	5,400	60,335	331,606,560
잉크테크 (049550)	3,580	60	1.7	3,590	3,600	3,520	910	3,259,235
재영솔루텍 (049630)	663	19	2.95	650	681	647	785,848	522,503,982
고려신용정보 (049720)	9,810	-60	-.61	9,890	9,910	9,680	41,934	409,978,830
승일 (049830)	7,730	40	.52	7,670	7,730	7,630	750	5,771,050
미래컴퍼니 (049950)	25,000	1250	5.26	23,750	26,100	23,450	136,843	3,471,284,500
쎌바이오텍 (049960)	14,400	200	1.41	14,500	14,650	14,270	25,067	361,424,610
비케이홀딩스 (050090)	760	-28	-3.55	789	805	750	317,578	244,504,549
캠시스 (050110)	802	0	0	800	825	798	266,991	215,970,209
ES큐브 (050120)	2,080	10	.48	2,070	2,085	2,065	3,888	8,082,710
에스폴리텍 (050760)	1,517	-18	-1.17	1,528	1,535	1,468	31,529	46,991,952
아세아텍 (050860)	2,020	5	.25	2,000	2,030	2,000	18,857	37,957,705
쏠리드 (050890)	8,000	660	8.99	7,360	8,600	7,190	33,385,758	269,117,594,360
수산아이앤티 (050960)	14,100	400	2.92	13,820	15,580	13,820	294,772	4,300,654,820
지어소프트 (051160)	7,860	60	.77	7,730	7,860	7,680	26,603	206,221,870
토비스 (051360)	20,100	190	.95	19,890	20,700	19,850	45,066	916,008,920
인터플렉스 (051370)	9,420	370	4.09	9,100	9,520	9,050	123,040	1,155,310,360
피씨디렉트 (051380)	2,675	-15	-.56	2,690	2,710	2,650	75,576	202,981,455
YW (051390)	3,670	-25	-.68	3,695	3,720	3,670	2,520	9,272,825
나라엠앤디 (051490)	3,820	35	.92	3,785	3,855	3,770	14,785	56,670,405
CJ프레시웨이 (051500)	20,900	0	0	20,700	21,200	20,350	48,736	1,019,765,950
큐로홀딩스 (051780)	862	1	.12	861	880	861	20,627	17,867,159
중앙첨단소재 (051980)	7,800	-180	-2.26	7,980	8,050	7,760	959,419	7,547,818,100
에스티큐브 (052020)	9,960	100	1.01	9,770	10,260	9,670	313,754	3,150,240,760
iMBC (052220)	3,510	-90	-2.5	3,550	3,825	3,450	4,621,330	16,864,463,605
현대바이오랜드 (052260)	4,665	140	3.09	4,545	4,705	4,510	132,039	609,224,460
오션인더블유 (052300)	300	0	0	0	0	0	0	0
코텍 (052330)	8,080	0	0	8,100	8,130	8,010	10,768	87,668,980
코나아이 (052400)	22,500	450	2.04	22,050	23,450	21,700	245,877	5,563,750,850
오성첨단소재 (052420)	1,436	-44	-2.97	1,481	1,585	1,436	5,990,088	9,083,894,560
아이크래프트 (052460)	2,370	-95	-3.85	2,420	2,455	2,370	427,021	1,025,342,365
한네트 (052600)	4,370	-25	-.57	4,360	4,420	4,335	38,454	167,724,060
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	4,805	-180	-3.61	4,985	5,020	4,735	84,970	413,997,860
아이톡시 (052770)	1,202	-20	-1.64	1,222	1,250	1,201	87,458	105,683,873
액토즈소프트 (052790)	6,850	-130	-1.86	6,980	6,990	6,840	19,041	130,932,630
아이앤씨 (052860)	1,682	-15	-.88	1,679	1,749	1,660	78,465	133,079,074
KX하이텍 (052900)	1,001	20	2.04	979	1,012	978	269,065	269,106,332
바이넥스 (053030)	20,100	-350	-1.71	20,700	20,900	19,970	921,953	18,727,985,990
지에스이 (053050)	3,085	5	.16	3,065	3,095	3,065	158,121	486,858,510
세동 (053060)	1,037	-3	-.29	1,036	1,050	1,015	49,341	50,936,029
케이엔솔 (053080)	14,250	-470	-3.19	14,700	14,830	14,230	254,523	3,682,267,880
프리엠스 (053160)	12,320	300	2.5	12,180	12,840	12,020	134,308	1,664,528,830
금강철강 (053260)	3,975	-25	-.63	4,000	4,015	3,965	1,195	4,760,405
구영테크 (053270)	2,270	-95	-4.02	2,290	2,320	2,245	302,378	689,305,215
예스24 (053280)	4,440	45	1.02	4,400	4,450	4,385	50,810	224,389,440
NE능률 (053290)	3,845	-275	-6.67	4,100	4,100	3,795	404,426	1,574,091,785
한국정보인증 (053300)	4,695	-20	-.42	4,715	4,755	4,640	748,052	3,513,835,645
이니텍 (053350)	4,205	155	3.83	4,030	4,385	3,980	145,793	615,426,640
세코닉스 (053450)	5,820	50	.87	5,860	5,940	5,750	79,574	465,226,420
웹케시 (053580)	9,180	80	.88	9,100	9,480	8,730	210,298	1,912,879,890
프로텍 (053610)	28,800	2900	11.2	26,150	29,500	26,150	156,487	4,455,651,850
태양 (053620)	6,380	-20	-.31	6,450	6,460	6,300	1,813	11,490,000
삼보모터스 (053700)	4,370	-5	-.11	4,360	4,425	4,350	47,633	208,817,405
안랩 (053800)	71,300	-700	-.97	72,600	73,100	71,100	65,173	4,698,151,200
경남제약 (053950)	705	-1	-.14	707	710	690	355,196	249,746,990
오상자이엘 (053980)	3,600	-5	-.14	3,605	3,635	3,570	23,494	84,514,835
한국컴퓨터 (054040)	5,160	110	2.18	5,080	5,270	5,000	89,879	464,278,230
농우바이오 (054050)	7,440	120	1.64	7,390	7,450	7,280	13,661	100,710,860
삼진엘앤디 (054090)	926	-16	-1.7	934	965	919	140,373	131,391,312
메디콕스 (054180)	283	-7	-2.41	296	312	283	343,130	101,180,691
이랜텍 (054210)	4,885	20	.41	4,820	4,905	4,755	34,871	168,796,020
비츠로시스 (054220)	470	0	0	470	477	437	138,646	63,729,606
팬스타엔터프라이즈 (054300)	550	19	3.58	531	555	512	329,954	177,505,235
케이피티유 (054410)	3,355	-60	-1.76	3,415	3,415	3,355	1,904	6,422,645
텔레칩스 (054450)	16,080	-70	-.43	16,210	16,300	16,020	94,313	1,520,420,900
삼영엠텍 (054540)	4,885	100	2.09	4,745	4,890	4,745	106,892	516,762,155
APS (054620)	4,860	0	0	4,855	4,930	4,805	8,690	42,018,740
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,270	0	0	7,270	7,300	7,110	51,556	370,613,340
키이스트 (054780)	4,250	-25	-.58	4,275	4,315	4,205	44,680	190,124,930
아이디스홀딩스 (054800)	9,230	-150	-1.6	9,320	9,400	9,150	6,065	55,884,730
한컴위드 (054920)	3,090	-45	-1.44	3,140	3,155	3,045	191,866	594,095,135
유신 (054930)	24,850	450	1.84	24,400	24,950	24,250	12,066	297,530,050
엑사이엔씨 (054940)	722	0	0	724	724	707	70,097	50,201,304
제이브이엠 (054950)	21,200	200	.95	21,000	21,500	20,950	47,981	1,020,343,800
유진로봇 (056080)	7,850	-160	-2	7,840	8,110	7,770	742,068	5,876,719,910
시지메드텍 (056090)	1,042	22	2.16	1,020	1,054	1,006	358,354	371,521,096
에스에프에이 (056190)	19,300	90	.47	19,320	19,360	19,130	31,905	614,468,150
코위버 (056360)	6,340	420	7.09	5,940	6,770	5,920	1,722,107	11,094,952,060
신화인터텍 (056700)	1,655	0	0	1,655	1,655	1,627	8,278	13,526,922
CNT85 (056730)	659	-1	-.15	660	663	647	28,861	18,806,022
YBM넷 (057030)	4,270	-115	-2.62	4,345	4,450	4,265	94,815	411,544,070
옴니시스템 (057540)	759	-8	-1.04	763	770	755	112,588	85,896,961
티사이언티픽 (057680)	1,084	15	1.4	1,097	1,104	1,071	292,332	317,244,344
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,345	10	.43	2,315	2,385	2,300	95,661	223,352,250
KNN (058400)	810	-6	-.74	816	817	795	385,562	309,683,410
한주에이알티 (058450)	1,999	-16	-.79	2,015	2,045	1,964	3,028	6,091,102
리노공업 (058470)	215,500	1000	.47	216,500	225,000	215,500	74,967	16,377,890,000
에스피지 (058610)	27,750	0	0	27,500	28,350	27,450	346,062	9,647,223,800
엠게임 (058630)	5,190	20	.39	5,210	5,220	5,130	69,717	360,132,060
CMG제약 (058820)	1,796	21	1.18	1,793	1,818	1,786	189,877	342,223,474
엠로 (058970)	65,900	-3300	-4.77	67,100	67,300	63,600	524,624	34,088,701,400
미코 (059090)	9,660	450	4.89	9,210	9,750	9,210	297,984	2,860,454,160
아이컴포넌트 (059100)	5,280	10	.19	5,270	5,440	5,240	18,408	97,555,280
아진엑스텍 (059120)	7,200	60	.84	7,130	7,370	7,120	26,403	191,621,320
메타바이오메드 (059210)	4,155	20	.48	4,140	4,205	4,135	164,563	685,182,940
해성에어로보틱스 (059270)	5,770	100	1.76	5,700	5,840	5,610	80,336	463,606,210
인선이엔티 (060150)	5,590	0	0	5,590	5,650	5,550	34,720	194,731,860
소니드 (060230)	970	-30	-3	985	1,027	949	1,107,096	1,087,225,054
스타코링크 (060240)	376	-125	-24.95	374	446	370	2,410,117	927,727,194
NHN KCP (060250)	7,180	60	.84	7,190	7,230	7,080	36,703	262,720,880
뉴보텍 (060260)	1,110	-8	-.72	1,119	1,146	1,110	123,263	138,314,382
큐렉소 (060280)	9,840	30	.31	9,730	10,070	9,550	728,044	7,152,785,890
3S (060310)	1,901	-18	-.94	1,919	1,976	1,900	441,628	852,398,169
LS마린솔루션 (060370)	17,520	-40	-.23	17,800	18,090	17,460	385,152	6,824,535,250
동양에스텍 (060380)	1,380	-7	-.5	1,382	1,392	1,380	20,390	28,170,127
국일신동 (060480)	1,758	-1	-.06	1,759	1,763	1,728	11,012	19,189,088
에스에이티 (060540)	1,562	-3	-.19	1,600	1,610	1,532	170,966	269,324,750
홈센타홀딩스 (060560)	936	-7	-.74	941	968	928	173,071	162,140,344
드림어스컴퍼니 (060570)	1,685	23	1.38	1,662	1,716	1,653	155,816	263,788,674
씨티씨바이오 (060590)	7,670	230	3.09	7,490	7,910	7,460	253,028	1,951,122,560
KH바텍 (060720)	9,170	50	.55	9,120	9,390	9,030	191,461	1,763,261,150
영림원소프트랩 (060850)	5,230	40	.77	5,200	5,270	5,180	10,918	56,887,430
DGP (060900)	947	-22	-2.27	960	1,049	931	183,280	178,649,791
알에프텍 (061040)	3,745	25	.67	3,720	3,775	3,700	54,139	202,183,810
화일약품 (061250)	1,251	-15	-1.18	1,267	1,275	1,250	242,364	306,023,200
LB세미콘 (061970)	4,015	115	2.95	3,910	4,040	3,850	58,839	233,098,560
한국첨단소재 (062970)	6,400	-460	-6.71	6,630	6,780	6,120	6,561,625	42,288,087,590
컴투스홀딩스 (063080)	31,750	200	.63	31,600	32,000	31,050	27,310	861,435,850
서울옥션 (063170)	6,940	60	.87	6,950	7,010	6,850	52,516	364,909,790
SM Life Design (063440)	1,270	0	0	1,270	1,287	1,231	85,097	108,126,657
한국전자금융 (063570)	4,750	15	.32	4,735	4,770	4,730	25,332	120,167,250
이엘피 (063760)	2,200	5	.23	2,195	2,230	2,195	4,314	9,488,285
인크레더블버즈 (064090)	2,370	393	19.88	1,950	2,465	1,950	1,110,989	2,561,885,317
홈캐스트 (064240)	2,110	85	4.2	2,060	2,265	2,045	252,749	546,089,010
다날 (064260)	3,150	-100	-3.08	3,255	3,340	3,100	1,919,909	6,247,122,005
인텍플러스 (064290)	13,880	170	1.24	13,790	14,440	13,770	240,171	3,385,742,160
브리지텍 (064480)	5,300	70	1.34	5,250	5,350	5,200	49,503	260,389,160
테크엘 (064520)	1,906	-4	-.21	1,910	1,939	1,905	14,225	27,244,623
바이오니아 (064550)	18,640	560	3.1	18,190	18,930	18,090	117,185	2,191,188,790
티씨케이 (064760)	73,900	1600	2.21	72,700	75,000	72,100	32,462	2,405,924,600
포니링크 (064800)	1,213	48	4.12	1,165	1,239	1,165	327,223	397,111,197
케이프 (064820)	7,360	340	4.84	7,010	7,380	6,930	289,498	2,097,339,680
에프앤가이드 (064850)	7,600	-190	-2.44	7,770	7,840	7,600	16,567	126,767,850
지엔코 (065060)	266	-4	-1.48	268	269	260	183,078	48,318,849
탑엔지니어링 (065130)	4,690	40	.86	4,665	4,900	4,640	15,206	71,093,980
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,866	-49	-2.56	1,905	1,960	1,866	130,828	247,198,632
신성델타테크 (065350)	88,900	2500	2.89	85,500	91,200	85,500	358,436	31,749,101,300
위세아이텍 (065370)	5,380	-200	-3.58	5,550	5,710	5,380	170,740	939,180,150
에스아이리소스 (065420)	216	-1	-.46	218	219	214	314,209	67,845,805
이루온 (065440)	1,427	34	2.44	1,406	1,438	1,398	79,904	112,826,719
빅텍 (065450)	4,120	5	.12	4,135	4,165	4,070	118,856	489,561,415
오리엔트정공 (065500)	5,150	970	23.21	4,540	5,430	4,305	32,505,141	163,632,533,370
휴비츠 (065510)	7,650	50	.66	7,600	7,670	7,400	25,679	194,787,690
와이어블 (065530)	1,394	90	6.9	1,304	1,399	1,285	358,837	490,339,152
삼영이엔씨 (065570)	1,404	-8	-.57	1,412	1,472	1,403	95,027	134,280,546
하이퍼코퍼레이션 (065650)	1,098	-94	-7.89	1,200	1,200	1,085	1,148,543	1,299,346,841
안트로젠 (065660)	22,750	100	.44	22,450	23,150	21,800	52,002	1,170,906,900
우주일렉트로 (065680)	21,600	100	.47	21,500	21,950	21,100	36,517	791,287,550
파커스 (065690)	1,026	24	2.4	1,003	1,046	993	82,075	83,860,193
서호전기 (065710)	19,970	50	.25	19,980	20,150	19,900	4,776	95,490,340
CS (065770)	1,693	42	2.54	1,670	1,800	1,575	717,246	1,218,292,213
웰크론 (065950)	2,215	5	.23	2,205	2,245	2,205	161,357	358,650,915
하츠 (066130)	5,380	0	0	5,360	5,450	5,340	28,722	155,094,980
큐에스아이 (066310)	8,440	-280	-3.21	8,650	8,730	8,320	100,917	854,181,020
체리부로 (066360)	923	-118	-11.34	998	1,000	892	1,881,878	1,771,409,525
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	521	-3	-.57	524	534	510	56,974	29,829,803
우수AMS (066590)	3,045	30	1	3,015	3,095	2,990	80,152	242,597,485
국보디자인 (066620)	17,860	-120	-.67	17,890	18,050	17,700	2,876	51,168,050
디티씨 (066670)	3,070	10	.33	3,030	3,080	3,000	25,435	76,823,765
테라젠이텍스 (066700)	3,055	-20	-.65	3,090	3,090	3,045	25,280	77,335,350
씨씨에스 (066790)	1,358	-7	-.51	1,360	1,380	1,340	554,510	754,545,050
디에이피 (066900)	2,320	-5	-.22	2,325	2,330	2,310	4,855	11,287,580
손오공 (066910)	986	79	8.71	979	1,179	945	4,136,994	4,321,970,883
한성크린텍 (066980)	1,638	-2	-.12	1,640	1,697	1,638	103,167	171,649,315
조이시티 (067000)	1,548	15	.98	1,550	1,572	1,525	93,268	143,932,647
이씨에스 (067010)	2,990	10	.34	3,005	3,005	2,950	13,723	40,732,165
대화제약 (067080)	11,070	70	.64	11,010	11,230	10,950	79,436	881,246,000
SOOP (067160)	80,000	-2500	-3.03	82,500	82,900	79,700	188,536	15,127,162,100
오텍 (067170)	3,465	10	.29	3,480	3,505	3,415	11,023	37,938,250
멀티캠퍼스 (067280)	28,850	0	0	28,950	29,050	28,400	4,824	138,646,650
JW신약 (067290)	1,515	11	.73	1,500	1,540	1,490	79,070	119,726,269
하나마이크론 (067310)	11,100	550	5.21	10,560	11,350	10,560	1,975,975	21,896,802,030
선바이오 (067370)	7,010	0	0	7,000	7,060	6,760	7,710	53,045,020
아스트 (067390)	761	4	.53	766	769	690	1,868,242	1,371,831,250
엔브이에이치코리아 (067570)	2,235	-25	-1.11	2,250	2,270	2,215	116,448	260,599,230
HLB생명과학 (067630)	10,610	-150	-1.39	10,760	10,790	10,200	374,769	3,962,383,110
로지시스 (067730)	2,615	-10	-.38	2,610	2,635	2,605	16,162	42,373,770
세진티에스 (067770)	2,165	0	0	2,165	2,275	2,160	28,325	61,571,660
와이엔텍 (067900)	6,320	90	1.44	6,230	6,320	6,150	30,661	190,610,000
이글루 (067920)	5,080	80	1.6	5,000	5,080	4,955	17,567	87,975,565
도이치모터스 (067990)	4,250	10	.24	4,255	4,290	4,230	18,432	78,405,720
팬엔터테인먼트 (068050)	2,535	15	.6	2,535	2,625	2,530	365,413	949,335,700
케이웨더 (068100)	3,315	-185	-5.29	3,510	3,630	3,315	239,741	833,628,505
다원시스 (068240)	10,180	140	1.39	10,250	10,270	9,820	184,581	1,848,057,050
일신바이오 (068330)	1,083	1	.09	1,096	1,096	1,080	40,434	43,851,263
셀트리온제약 (068760)	53,500	100	.19	53,900	54,400	53,500	76,703	4,129,399,100
DMS (068790)	5,920	190	3.32	5,740	5,950	5,730	35,949	210,242,670
디지털대성 (068930)	7,250	130	1.83	7,030	7,310	7,030	56,879	411,444,230
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,760	-70	-.51	13,950	14,040	13,680	69,922	971,442,100
누리플랜 (069140)	1,365	32	2.4	1,334	1,386	1,333	45,405	62,025,595
유아이디 (069330)	1,324	30	2.32	1,282	1,332	1,282	27,379	35,474,416
엔텔스 (069410)	4,030	75	1.9	3,965	4,095	3,940	76,110	306,474,215
에스텍 (069510)	11,060	-10	-.09	11,070	11,120	10,790	9,612	106,134,930
빛과전자 (069540)	1,436	-45	-3.04	1,481	1,510	1,378	4,671,110	6,737,994,365
엑시온그룹 (069920)	863	-17	-1.93	880	880	815	28,034	24,012,459
엑스큐어 (070300)	3,310	-35	-1.05	3,300	3,345	3,205	75,507	247,332,075
한솔인티큐브 (070590)	1,094	-37	-3.27	1,131	1,163	1,083	162,180	179,792,328
인피니트헬스케어 (071200)	4,330	-75	-1.7	4,395	4,440	4,260	31,106	134,697,240
로체시스템즈 (071280)	18,260	-260	-1.4	18,430	18,580	17,710	44,196	802,890,380
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,920	50	.85	5,810	5,920	5,800	16,502	96,459,950
캐스텍코리아 (071850)	1,735	-48	-2.69	1,810	1,810	1,705	19,338	33,329,600
중앙백신 (072020)	9,740	20	.21	9,790	9,800	9,710	9,655	93,931,340
우리산업홀딩스 (072470)	2,470	10	.41	2,430	2,505	2,430	14,535	35,754,455
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,293	40	3.19	1,285	1,337	1,226	530,072	677,153,220
메가스터디 (072870)	10,620	150	1.43	10,510	11,090	10,340	33,729	362,558,060
빛샘전자 (072950)	3,615	5	.14	3,610	3,725	3,585	15,148	54,864,420
에이치시티 (072990)	8,650	-50	-.57	8,890	8,890	8,600	20,362	176,430,090
케이에스피 (073010)	4,715	95	2.06	4,660	4,745	4,625	234,484	1,097,545,225
엘엠에스 (073110)	6,450	20	.31	6,380	6,500	6,350	1,685	10,777,290
듀오백 (073190)	3,150	-15	-.47	3,155	3,210	3,125	97,836	311,187,940
이노와이어리스 (073490)	22,450	700	3.22	21,700	23,200	21,450	122,206	2,750,526,650
에프알텍 (073540)	1,455	18	1.25	1,420	1,488	1,420	32,976	47,752,707
우리손에프앤지 (073560)	1,277	0	0	1,276	1,287	1,271	56,551	72,107,036
리튬포어스 (073570)	1,412	-8	-.56	1,426	1,439	1,404	98,695	139,791,084
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	934	5	.54	938	946	923	24,542	22,949,498
원익QnC (074600)	20,100	170	.85	20,100	20,500	19,850	134,167	2,709,433,680
플랜티넷 (075130)	2,510	90	3.72	2,420	2,520	2,390	166,803	411,446,090
동국알앤에스 (075970)	2,785	-10	-.36	2,770	2,880	2,745	180,539	504,222,380
웰크론한텍 (076080)	1,266	-34	-2.62	1,267	1,300	1,265	51,250	65,144,411
해성옵틱스 (076610)	983	-2	-.2	975	992	957	53,056	52,043,425
덕산하이메탈 (077360)	4,035	-25	-.62	4,115	4,115	4,010	92,238	372,901,440
LS증권 (078020)	4,015	0	0	4,045	4,110	3,995	36,963	149,886,895
유비쿼스홀딩스 (078070)	10,400	260	2.56	10,140	10,400	10,020	19,103	194,316,710
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,490	190	1.43	13,300	13,520	13,220	32,688	438,016,930
HB테크놀러지 (078150)	2,485	-35	-1.39	2,520	2,545	2,470	1,290,004	3,224,322,475
메디포스트 (078160)	11,610	690	6.32	11,400	11,840	11,040	236,098	2,700,602,520
컴투스 (078340)	46,000	1000	2.22	45,400	46,750	44,800	88,020	4,064,792,000
한양디지텍 (078350)	9,700	-120	-1.22	9,820	10,040	9,570	132,700	1,296,883,050
휴림에이텍 (078590)	554	7	1.28	546	559	546	278,554	153,369,822
대주전자재료 (078600)	103,300	-500	-.48	104,600	105,500	101,100	178,491	18,389,780,200
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,045	-5	-.16	3,035	3,090	3,035	20,453	62,683,545
퀀타피아 (078940)	2,855	0	0	0	0	0	0	0
와토스코리아 (079000)	5,200	-30	-.57	5,220	5,250	5,180	1,314	6,842,070
한창산업 (079170)	6,600	-30	-.45	6,630	6,670	6,310	13,719	88,895,850
케스피온 (079190)	534	8	1.52	530	542	521	96,176	50,745,906
제우스 (079370)	14,220	50	.35	14,120	14,380	14,090	192,194	2,734,585,540
서산 (079650)	1,245	14	1.14	1,231	1,272	1,210	42,806	52,787,892
디이엔티 (079810)	5,650	50	.89	5,550	5,710	5,530	55,507	313,771,550
가비아 (079940)	16,740	410	2.51	16,200	16,810	16,120	44,527	737,152,600
인베니아 (079950)	717	-3	-.42	712	720	702	16,778	11,925,015
동양이엔피 (079960)	18,010	130	.73	17,880	18,120	17,810	8,671	155,965,780
투비소프트 (079970)	855	-18	-2.06	870	871	843	53,999	46,206,985
이상네트웍스 (080010)	5,280	40	.76	5,230	5,280	5,200	10,970	57,698,880
모두투어 (080160)	9,630	10	.1	9,630	9,700	9,570	21,519	207,441,540
제주반도체 (080220)	13,200	-450	-3.3	13,470	13,470	13,110	1,438,921	19,031,825,380
모다이노칩 (080420)	2,000	15	.76	2,005	2,010	1,998	3,083	6,166,529
성창오토텍 (080470)	3,545	5	.14	3,520	3,555	3,520	4,942	17,445,130
오디텍 (080520)	3,070	5	.16	3,065	3,100	3,060	9,442	29,083,050
코디 (080530)	1,290	-46	-3.44	1,318	1,318	1,262	111,358	143,372,293
오킨스전자 (080580)	5,830	-420	-6.72	6,290	6,400	5,830	496,736	2,996,421,530
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,050	0	0	3,035	3,085	3,030	83,651	255,577,800
성우전자 (081580)	3,220	120	3.87	3,070	3,235	3,065	14,825	46,720,080
옵트론텍 (082210)	1,340	-11	-.81	1,352	1,378	1,306	106,657	142,181,393
젬백스 (082270)	18,230	170	.94	18,060	18,450	17,700	196,857	3,584,812,020
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,230	60	.73	8,050	8,310	8,020	919,851	7,526,087,880
우리바이오 (082850)	2,715	45	1.69	2,705	2,840	2,705	768,476	2,113,031,165
비츠로셀 (082920)	27,000	-1900	-6.57	28,800	29,300	26,250	437,630	11,929,346,500
엘오티베큠 (083310)	9,570	50	.53	9,610	9,800	9,530	66,379	640,823,270
GST (083450)	19,490	190	.98	19,200	19,650	19,040	428,229	8,274,136,470
이엠앤아이 (083470)	1,250	-13	-1.03	1,256	1,263	1,228	32,723	40,639,893
에프엔에스테크 (083500)	10,880	20	.18	10,870	11,110	10,500	66,907	724,054,980
케이엠 (083550)	3,320	-5	-.15	3,290	3,365	3,285	13,574	45,075,315
인콘 (083640)	306	0	0	306	316	306	145,743	45,049,286
비에이치아이 (083650)	23,500	2650	12.71	21,950	23,950	21,350	9,647,811	220,893,246,850
CSA 코스믹 (083660)	818	-43	-4.99	861	879	795	101,301	82,550,336
CG인바이츠 (083790)	2,395	165	7.4	2,255	2,415	2,220	219,464	513,814,935
아바코 (083930)	14,400	140	.98	14,210	14,680	14,180	43,310	622,109,630
휴온스글로벌 (084110)	35,000	-1500	-4.11	36,500	37,350	33,650	190,190	6,573,094,700
수성웹툰 (084180)	5,610	-90	-1.58	5,700	5,750	5,440	69,397	385,560,880
유진테크 (084370)	39,550	100	.25	39,800	40,950	39,100	161,758	6,453,004,950
유비온 (084440)	971	-21	-2.12	990	992	967	50,462	49,287,791
랩지노믹스 (084650)	2,865	50	1.78	2,865	2,880	2,810	1,185,410	3,372,800,445
팅크웨어 (084730)	9,010	90	1.01	8,910	9,090	8,810	23,700	212,555,230
아이티엠반도체 (084850)	12,690	150	1.2	12,600	12,850	12,410	10,793	136,624,730
헬릭스미스 (084990)	2,640	15	.57	2,605	2,650	2,590	55,715	145,644,845
차바이오텍 (085660)	11,310	310	2.82	11,120	11,390	11,060	225,285	2,533,858,770
뉴프렉스 (085670)	5,080	85	1.7	5,030	5,170	5,030	334,837	1,710,235,900
알티캐스트 (085810)	1,283	-1	-.08	1,277	1,320	1,260	107,779	138,010,062
네오티스 (085910)	3,120	-25	-.79	3,160	3,180	3,110	14,124	44,099,260
바이오톡스텍 (086040)	3,275	95	2.99	3,170	3,320	3,155	33,595	109,124,910
진바이오텍 (086060)	3,285	-5	-.15	3,285	3,310	3,265	15,685	51,348,060
유니테스트 (086390)	14,500	-20	-.14	14,400	14,890	14,330	193,961	2,828,711,570
동국제약 (086450)	15,230	160	1.06	15,210	15,410	15,070	59,799	912,448,990
에코프로 (086520)	61,000	-100	-.16	61,600	61,700	60,500	449,520	27,462,677,700
비엠티 (086670)	8,140	-40	-.49	8,120	8,300	8,110	50,972	415,311,920
선진뷰티사이언스 (086710)	9,710	-60	-.61	9,860	9,860	9,590	70,479	682,924,680
바이오솔루션 (086820)	27,000	650	2.47	26,800	27,700	26,550	57,875	1,571,942,700
이수앱지스 (086890)	4,540	170	3.89	4,350	4,880	4,350	292,027	1,342,529,125
메디톡스 (086900)	120,300	-900	-.74	122,400	122,800	119,500	25,569	3,099,069,500
MDS테크 (086960)	1,249	-1	-.08	1,270	1,304	1,240	1,593,138	2,018,318,573
쇼박스 (086980)	2,920	10	.34	2,910	2,950	2,890	226,303	659,845,395
펩트론 (087010)	97,400	2400	2.53	94,500	97,500	93,700	304,054	29,216,250,200
모바일어플라이언스 (087260)	2,270	20	.89	2,250	2,280	2,225	257,841	581,821,200
픽셀플러스 (087600)	6,830	-60	-.87	6,890	6,890	6,690	15,661	106,143,090
동아엘텍 (088130)	3,400	5	.15	3,395	3,470	3,345	24,202	82,539,815
쏘닉스 (088280)	3,050	120	4.1	3,000	3,250	2,910	488,514	1,488,723,170
이원컴포텍 (088290)	1,056	0	0	1,056	1,073	1,046	54,681	58,074,824
유라클 (088340)	10,990	770	7.53	10,260	11,190	10,220	107,657	1,162,380,920
이녹스 (088390)	8,840	0	0	8,790	9,020	8,790	2,586	22,997,960
에이스테크 (088800)	775	65	9.15	711	862	710	1,303,062	1,048,334,171
동우팜투테이블 (088910)	1,950	1	.05	1,955	1,962	1,930	10,464	20,310,032
켐트로닉스 (089010)	20,400	420	2.1	19,970	20,550	19,890	197,945	4,011,834,510
테크윙 (089030)	49,500	-1000	-1.98	50,800	51,600	49,050	805,046	40,095,335,500
넥스턴바이오 (089140)	2,780	25	.91	2,730	2,795	2,730	22,520	62,282,590
케이씨티 (089150)	2,330	-30	-1.27	2,480	2,490	2,330	45,291	107,758,780
THE E&M (089230)	900	8	.9	911	914	890	20,616	18,518,204
나스미디어 (089600)	14,040	-110	-.78	14,090	14,180	14,010	20,677	290,563,480
제이티 (089790)	4,660	-10	-.21	4,625	4,755	4,620	97,115	455,591,665
유비벨록스 (089850)	6,320	-40	-.63	6,340	6,370	6,240	25,151	158,211,700
코세스 (089890)	7,260	-40	-.55	7,300	7,380	7,210	22,742	166,162,500
브이엠 (089970)	7,840	30	.38	7,810	7,980	7,600	86,571	672,312,060
상아프론테크 (089980)	16,850	-490	-2.83	17,340	17,470	16,850	103,526	1,757,837,100
아이윈 (090150)	869	-13	-1.47	882	891	867	127,462	111,236,289
로보스타 (090360)	29,650	1150	4.04	28,200	30,600	28,200	658,058	19,702,805,150
덕신이피씨 (090410)	1,714	19	1.12	1,700	1,717	1,685	508,646	866,412,428
제이스텍 (090470)	5,040	85	1.72	4,950	5,210	4,950	52,019	264,484,320
휴림로봇 (090710)	1,593	-20	-1.24	1,610	1,635	1,588	2,212,193	3,545,658,163
현대이지웰 (090850)	4,885	0	0	4,900	4,915	4,855	54,990	268,376,530
이엠텍 (091120)	26,450	-600	-2.22	27,300	27,500	26,350	103,441	2,775,872,300
S&K폴리텍 (091340)	2,525	0	0	2,500	2,540	2,485	19,616	49,145,220
한울소재과학 (091440)	5,050	40	.8	5,070	5,070	4,930	27,156	135,069,810
상신이디피 (091580)	7,370	-30	-.41	7,420	7,440	7,300	53,189	391,861,050
남화토건 (091590)	4,005	40	1.01	3,970	4,045	3,940	10,013	40,115,690
파트론 (091700)	7,330	40	.55	7,310	7,380	7,240	171,247	1,254,927,920
나노캠텍 (091970)	681	3	.44	671	681	669	6,137	4,155,679
아미코젠 (092040)	4,050	-25	-.61	4,075	4,115	4,025	88,245	358,086,750
디엔에프 (092070)	10,990	250	2.33	10,740	11,120	10,640	28,450	310,672,410
이크레더블 (092130)	12,900	0	0	12,790	12,950	12,790	2,598	33,397,000
서울바이오시스 (092190)	3,920	165	4.39	3,750	3,955	3,750	88,345	342,825,265
현우산업 (092300)	2,615	-30	-1.13	2,655	2,660	2,610	38,701	101,614,710
한라IMS (092460)	8,950	270	3.11	8,670	8,970	8,600	52,792	467,241,590
앤씨앤 (092600)	1,037	14	1.37	1,039	1,050	1,010	15,649	16,212,294
네오팜 (092730)	10,810	-90	-.83	10,920	10,970	10,810	47,942	521,652,130
엑시콘 (092870)	13,010	-200	-1.51	13,050	13,340	12,850	96,478	1,263,402,100
빅솔론 (093190)	4,575	-5	-.11	4,595	4,595	4,535	37,226	169,298,295
케이아이엔엑스 (093320)	75,000	-800	-1.06	75,800	75,800	74,200	11,503	860,930,500
풍강 (093380)	2,545	-135	-5.04	2,680	2,700	2,545	84,782	220,153,460
매커스 (093520)	9,360	260	2.86	9,190	9,470	9,100	52,120	488,730,840
케이알엠 (093640)	4,060	115	2.92	3,945	4,115	3,780	57,403	231,315,200
서원인텍 (093920)	5,380	60	1.13	5,290	5,380	5,290	4,699	25,050,360
동운아나텍 (094170)	20,400	2000	10.87	18,320	21,550	18,320	1,911,426	38,672,142,700
칩스앤미디어 (094360)	18,480	270	1.48	18,260	19,450	18,140	517,555	9,704,452,350
갤럭시아머니트리 (094480)	8,080	420	5.48	7,730	8,140	7,730	671,118	5,375,175,760
일진파워 (094820)	9,660	60	.63	9,840	9,920	9,570	134,341	1,307,525,860
슈프리마에이치큐 (094840)	6,060	-50	-.82	6,230	6,370	5,990	100,710	617,595,290
참좋은여행 (094850)	5,590	-40	-.71	5,630	5,720	5,590	62,323	351,681,900
네오리진 (094860)	1,023	-6	-.58	1,029	1,031	1,014	16,505	16,954,070
푸른기술 (094940)	7,540	140	1.89	7,420	7,690	7,260	100,341	754,149,730
제이엠티 (094970)	2,700	5	.19	2,695	2,720	2,675	55,917	150,777,625
이엠코리아 (095190)	2,285	15	.66	2,300	2,320	2,230	71,566	163,854,745
웨이브일렉트로 (095270)	3,820	-5	-.13	3,895	3,895	3,730	4,555	17,345,265
ISC (095340)	72,900	-1000	-1.35	73,800	74,900	72,700	137,728	10,156,714,900
미래나노텍 (095500)	7,900	-20	-.25	7,990	7,990	7,860	90,550	717,951,020
테스 (095610)	19,020	150	.79	18,870	19,370	18,840	108,048	2,070,179,030
네오위즈 (095660)	18,660	-180	-.96	19,020	19,290	18,640	76,011	1,441,416,610
제넥신 (095700)	4,700	0	0	4,700	4,800	4,650	159,161	751,392,140
에스에너지 (095910)	1,363	-13	-.94	1,376	1,389	1,350	19,785	26,886,003
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,420	-80	-.55	14,420	14,530	14,410	10,976	158,759,000
와이즈넛 (096250)	10,800	-6200	-36.47	14,020	14,440	10,570	3,254,006	40,977,448,040
대창솔루션 (096350)	378	-6	-1.56	375	390	369	3,310,980	1,246,074,655
씨젠 (096530)	24,100	-300	-1.23	24,550	24,550	24,000	238,284	5,752,820,700
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	676	-6	-.88	672	691	672	151,686	103,208,774
에이루트 (096690)	1,406	36	2.63	1,380	1,438	1,380	18,658	26,229,202
엘디티 (096870)	2,655	35	1.34	2,600	2,800	2,600	5,711	15,336,080
에코볼트 (097780)	1,011	12	1.2	999	1,071	999	273,528	278,594,847
윈팩 (097800)	758	-11	-1.43	775	779	755	581,669	442,517,051
효성오앤비 (097870)	6,920	-50	-.72	6,990	7,290	6,910	310,864	2,202,789,590
마이크로컨텍솔 (098120)	6,150	110	1.82	6,040	6,310	6,010	59,256	364,583,430
고영 (098460)	15,800	130	.83	15,460	15,990	15,060	5,901,091	92,137,191,810
에스티오 (098660)	2,615	-110	-4.04	2,720	2,720	2,600	7,322	19,289,495
아이센스 (099190)	18,670	40	.21	18,710	18,870	18,430	77,557	1,445,294,430
SDN (099220)	1,162	14	1.22	1,145	1,179	1,140	323,965	377,634,447
쎄트렉아이 (099320)	47,450	1050	2.26	46,650	47,850	45,900	119,048	5,609,166,800
브레인즈컴퍼니 (099390)	5,050	0	0	5,010	5,070	4,995	13,345	67,100,790
동방선기 (099410)	3,220	-15	-.46	3,295	3,295	3,165	76,032	245,806,185
바이오플러스 (099430)	6,650	-240	-3.48	6,930	6,930	6,560	720,015	4,819,092,130
스맥 (099440)	3,660	-50	-1.35	3,710	3,755	3,660	669,092	2,473,834,995
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,490	-30	-.17	17,510	17,580	17,400	3,896	68,142,870
인지소프트 (100030)	15,900	-20	-.13	15,720	15,970	15,720	1,084	17,165,520
뷰웍스 (100120)	21,700	0	0	21,850	21,850	21,500	6,535	141,567,000
동국S&C (100130)	2,335	35	1.52	2,310	2,335	2,300	30,972	71,865,860
머큐리 (100590)	4,410	135	3.16	4,275	4,575	4,200	1,059,427	4,700,698,955
서암기계공업 (100660)	3,820	35	.92	3,805	3,845	3,755	23,566	89,534,900
세운메디칼 (100700)	2,460	-10	-.4	2,470	2,475	2,450	13,995	34,440,310
미래에셋벤처투자 (100790)	4,730	10	.21	4,690	4,755	4,685	192,248	907,887,850
KS인더스트리 (101000)	2,200	427	24.08	1,950	2,265	1,773	3,647,471	7,610,730,025
월덱스 (101160)	17,600	-60	-.34	17,690	18,060	17,390	108,932	1,915,588,850
우림피티에스 (101170)	5,440	110	2.06	5,330	5,520	5,300	164,785	894,561,410
씨큐브 (101240)	3,975	-5	-.13	3,965	4,000	3,965	10,994	43,806,075
모베이스 (101330)	2,750	-30	-1.08	2,810	2,810	2,740	25,113	69,462,005
에코앤드림 (101360)	25,900	-250	-.96	26,150	26,450	25,500	164,956	4,274,730,700
아이엠 (101390)	1,720	-91	-5.02	1,792	1,889	1,720	229,817	403,629,035
엔시트론 (101400)	390	12	3.17	380	400	377	123,781	47,995,577
에스앤에스텍 (101490)	30,900	700	2.32	30,450	31,800	30,450	207,353	6,474,312,600
하이드로리튬 (101670)	1,796	-11	-.61	1,800	1,816	1,790	314,034	566,158,435
한국정밀기계 (101680)	2,930	130	4.64	2,800	3,235	2,780	769,843	2,326,673,840
위메이드맥스 (101730)	9,080	20	.22	9,140	9,410	8,800	153,536	1,415,831,970
인화정공 (101930)	35,900	900	2.57	34,200	36,450	34,200	22,133	789,659,500
어보브반도체 (102120)	8,910	-120	-1.33	9,030	9,180	8,820	323,570	2,910,864,280
케이옥션 (102370)	3,535	45	1.29	3,470	3,555	3,465	56,020	197,133,185
이엔에프테크놀로지 (102710)	20,450	660	3.34	19,870	20,850	19,600	144,393	2,961,613,490
코오롱생명과학 (102940)	22,050	-200	-.9	22,250	22,450	21,850	9,025	198,831,950
에스앤더블류 (103230)	3,155	-40	-1.25	3,220	3,340	3,135	23,525	75,749,275
우양 (103840)	3,005	5	.17	3,035	3,035	2,805	84,507	250,967,470
대성파인텍 (104040)	846	-1	-.12	847	852	840	17,351	14,659,902
NHN벅스 (104200)	2,775	-25	-.89	2,800	2,825	2,765	11,059	30,894,490
디와이피엔에프 (104460)	12,200	450	3.83	11,760	12,490	11,740	80,710	990,582,070
티케이케미칼 (104480)	1,517	-8	-.52	1,521	1,547	1,515	232,692	355,581,191
코렌텍 (104540)	6,540	-90	-1.36	6,850	7,880	6,540	515,669	3,731,783,780
노랑풍선 (104620)	4,770	-40	-.83	4,835	4,835	4,750	21,017	100,417,205
원익머트리얼즈 (104830)	18,450	0	0	18,580	18,840	18,360	45,401	843,199,200
케이엔더블유 (105330)	3,355	35	1.05	3,320	3,395	3,290	16,980	56,377,270
엣지파운드리 (105550)	2,460	40	1.65	2,420	2,465	2,350	260,439	628,982,695
디케이락 (105740)	8,320	220	2.72	8,120	8,370	8,100	124,749	1,033,285,020
포스뱅크 (105760)	5,630	-20	-.35	5,640	5,720	5,610	29,000	163,649,140
하이소닉 (106080)	2,465	80	3.35	2,375	2,550	2,300	436,871	1,062,029,290
하이텍팜 (106190)	15,970	-90	-.56	16,390	16,390	15,750	43,080	688,157,880
파인테크닉스 (106240)	1,527	51	3.46	1,462	1,542	1,395	1,420,441	2,086,384,637
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,620	120	.73	16,500	17,250	16,290	11,463	192,714,210
한중엔시에스 (107640)	29,600	-650	-2.15	30,300	30,500	29,050	75,461	2,225,503,350
톱텍 (108230)	4,540	-145	-3.09	4,680	4,715	4,540	80,976	373,651,545
대양전기공업 (108380)	15,000	660	4.6	14,340	15,060	14,290	67,311	996,943,620
로보티즈 (108490)	37,600	-250	-.66	37,400	39,700	36,700	1,495,834	57,134,365,550
셀바스AI (108860)	12,880	40	.31	13,000	13,060	12,830	316,035	4,087,819,430
옵티시스 (109080)	10,300	-990	-8.77	11,060	11,150	10,300	180,310	1,930,325,030
에스와이 (109610)	4,310	55	1.29	4,255	4,315	4,180	510,859	2,171,738,550
씨싸이트 (109670)	7,540	130	1.75	7,450	7,600	7,420	7,252	54,343,780
디에스케이 (109740)	4,020	-50	-1.23	4,075	4,240	4,020	47,763	197,227,235
진매트릭스 (109820)	2,760	15	.55	2,740	2,780	2,705	148,229	406,764,775
동일금속 (109860)	8,790	-240	-2.66	9,270	9,270	8,710	29,822	266,876,730
AP헬스케어 (109960)	514	10	1.98	507	515	501	122,600	62,268,772
전진바이오팜 (110020)	2,540	-50	-1.93	2,565	2,610	2,530	21,353	54,753,130
크리스에프앤씨 (110790)	5,530	-10	-.18	5,540	5,650	5,510	8,120	45,170,010
디아이티 (110990)	18,220	-20	-.11	18,280	19,140	18,090	159,568	2,952,818,000
남화산업 (111710)	5,230	120	2.35	5,110	5,370	5,110	9,594	49,656,720
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	39,950	1550	4.04	38,800	40,800	38,400	398,439	15,910,188,300
와이씨켐 (112290)	21,550	-450	-2.05	22,200	22,250	21,000	408,569	8,736,539,450
디젠스 (113810)	1,440	190	15.2	1,317	1,549	1,250	7,392,888	10,498,624,532
강원에너지 (114190)	9,010	0	0	9,010	9,150	8,930	75,205	680,466,750
그린생명과학 (114450)	1,722	-18	-1.03	1,741	1,747	1,713	30,146	51,939,618
폴라리스우노 (114630)	524	11	2.14	518	524	509	79,173	40,694,440
한솔아이원스 (114810)	6,660	-70	-1.04	6,710	6,830	6,600	100,042	668,458,780
아이패밀리에스씨 (114840)	23,500	-850	-3.49	24,350	24,600	23,150	215,183	5,117,546,200
휴맥스 (115160)	1,295	18	1.41	1,280	1,300	1,268	47,184	60,703,991
큐리언트 (115180)	5,020	-20	-.4	4,920	5,150	4,920	131,276	655,253,580
인포바인 (115310)	30,850	2250	7.87	30,200	31,250	28,850	104,947	3,164,679,150
우리넷 (115440)	7,550	190	2.58	7,330	7,780	7,280	476,100	3,618,438,480
HLB테라퓨틱스 (115450)	11,340	-340	-2.91	11,560	11,650	10,980	581,406	6,601,011,930
씨유메디칼 (115480)	688	-5	-.72	688	696	660	90,360	61,205,877
케이씨에스 (115500)	10,920	-180	-1.62	10,800	11,130	10,610	412,813	4,485,539,070
씨엔플러스 (115530)	382	5	1.33	377	388	374	163,687	62,402,580
스타플렉스 (115570)	2,565	-10	-.39	2,570	2,585	2,520	21,741	55,456,035
이미지스 (115610)	3,850	150	4.05	3,700	3,860	3,540	582,434	2,160,362,140
알파홀딩스 (117670)	945	0	0	0	0	0	0	0
티로보틱스 (117730)	9,820	40	.41	9,640	10,120	9,480	382,554	3,756,606,990
모트렉스 (118990)	10,370	100	.97	10,300	10,380	10,160	68,351	704,224,240
포메탈 (119500)	3,805	-105	-2.69	3,910	3,910	3,705	369,063	1,397,710,945
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,550	-50	-.89	5,580	5,640	5,480	81,864	452,275,020
지엔씨에너지 (119850)	13,330	880	7.07	12,330	13,390	12,300	3,346,179	43,470,287,780
대정화금 (120240)	13,200	310	2.4	12,810	13,390	12,750	14,208	184,171,940
골프존뉴딘홀딩스 (121440)	3,435	-5	-.15	3,440	3,455	3,415	13,435	46,122,975
나노신소재 (121600)	66,900	400	.6	66,500	68,000	65,700	47,691	3,187,333,300
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,422	72	5.33	1,380	1,488	1,354	1,418,791	2,020,951,033
에스디시스템 (121890)	1,420	58	4.26	1,365	1,434	1,365	82,463	116,629,702
제노레이 (122310)	5,670	-40	-.7	5,730	5,730	5,670	4,960	28,182,060
삼기 (122350)	1,226	2	.16	1,227	1,235	1,216	46,911	57,660,507
KX (122450)	2,900	10	.35	2,875	2,930	2,850	81,036	232,743,840
예스티 (122640)	14,270	270	1.93	14,020	14,600	13,930	96,743	1,385,506,800
서진오토모티브 (122690)	1,901	7	.37	1,894	1,905	1,865	49,445	92,730,365
와이지엔터테인먼트 (122870)	49,750	650	1.32	49,200	50,500	48,700	219,508	10,962,117,850
와이솔 (122990)	5,390	60	1.13	5,330	5,420	5,270	53,969	289,803,210
아이윈플러스 (123010)	1,520	-130	-7.88	1,651	1,696	1,510	4,564,589	7,248,336,682
엠에스오토텍 (123040)	2,440	10	.41	2,430	2,470	2,410	39,308	95,711,015
제닉 (123330)	23,300	1050	4.72	22,250	23,400	21,350	138,589	3,116,443,850
코리아에프티 (123410)	4,985	50	1.01	4,915	5,050	4,885	153,276	763,584,270
위메이드플레이 (123420)	7,340	-80	-1.08	7,420	7,610	7,340	35,721	267,067,020
이엠넷 (123570)	2,460	40	1.65	2,425	2,460	2,380	210,232	514,734,040
알톤 (123750)	1,501	-15	-.99	1,510	1,530	1,499	11,687	17,647,890
뉴온 (123840)	1,293	-67	-4.93	1,359	1,360	1,291	36,436	47,686,325
아나패스 (123860)	20,100	-550	-2.66	20,800	21,050	19,900	74,339	1,500,306,280
아이티센 (124500)	4,855	-30	-.61	4,885	4,915	4,795	96,325	464,991,610
태웅로직스 (124560)	2,900	5	.17	2,880	2,925	2,880	62,970	183,067,340
아모그린텍 (125210)	5,810	-90	-1.53	5,910	5,960	5,610	43,891	253,578,060
비나텍 (126340)	27,800	200	.72	27,600	28,350	27,400	10,979	305,516,600
BGF에코머티리얼즈 (126600)	2,805	-20	-.71	2,825	2,875	2,800	26,531	75,057,140
화신정공 (126640)	1,659	-206	-11.05	1,770	1,783	1,637	2,057,336	3,488,804,898
하이비젼시스템 (126700)	17,650	120	.68	17,540	17,850	17,430	65,270	1,153,401,370
코칩 (126730)	13,590	-890	-6.15	14,450	14,460	13,590	314,260	4,390,862,840
제이엔케이글로벌 (126880)	3,635	0	0	3,600	3,670	3,600	20,820	75,787,920
디엔에이링크 (127120)	5,400	90	1.69	5,310	5,450	5,080	101,801	531,424,350
아시아경제 (127710)	1,506	-131	-8	1,645	1,665	1,506	62,189	98,177,149
화인써키트 (127980)	6,010	60	1.01	5,950	6,010	5,950	2,520	15,106,470
에코캡 (128540)	1,394	-3	-.21	1,386	1,425	1,380	105,707	147,184,787
피제이메탈 (128660)	3,005	5	.17	3,005	3,005	2,985	10,074	30,142,450
앱코 (129890)	975	12	1.25	954	978	953	113,363	109,827,538
대성하이텍 (129920)	3,015	15	.5	2,970	3,030	2,970	16,031	48,189,010
GH신소재 (130500)	2,900	10	.35	2,880	2,975	2,860	76,619	223,143,835
나이스디앤비 (130580)	4,740	-5	-.11	4,735	4,775	4,735	6,100	28,950,370
티피씨글로벌 (130740)	1,860	-30	-1.59	1,890	1,916	1,812	64,014	118,829,211
옵투스제약 (131030)	6,390	0	0	6,550	6,550	6,370	54,706	351,308,800
시큐브 (131090)	915	1	.11	910	923	910	47,712	43,606,960
티엔엔터테인먼트 (131100)	1,288	8	.63	1,280	1,290	1,272	10,296	13,223,191
딜리 (131180)	865	-6	-.69	863	877	862	18,960	16,478,590
대한과학 (131220)	4,690	-10	-.21	4,755	4,755	4,640	36,562	171,762,095
티에스이 (131290)	45,350	100	.22	45,400	46,600	44,900	55,715	2,553,873,150
알서포트 (131370)	2,805	-25	-.88	2,830	2,850	2,795	34,285	96,386,990
이브이첨단소재 (131400)	1,844	7	.38	1,838	1,859	1,823	121,742	224,736,081
파인텍 (131760)	1,032	-40	-3.73	1,060	1,067	1,022	1,250,402	1,295,449,536
두산테스나 (131970)	29,900	1400	4.91	28,700	30,300	28,350	202,386	5,981,030,750
메가엠디 (133750)	2,160	0	0	2,160	2,175	2,130	48,856	105,004,110
이퓨쳐 (134060)	4,175	30	.72	4,135	4,175	4,110	1,097	4,538,735
탑코미디어 (134580)	1,943	-1	-.05	1,941	2,085	1,920	295,207	585,708,479
아셈스 (136410)	7,210	10	.14	7,200	7,420	7,130	13,650	98,498,640
하림 (136480)	2,895	15	.52	2,880	2,900	2,880	134,040	386,753,890
윈스 (136540)	11,370	-20	-.18	11,370	11,450	11,290	9,049	102,718,840
나래나노텍 (137080)	3,255	70	2.2	3,185	3,290	3,160	5,587	17,835,800
피엔티 (137400)	38,800	-100	-.26	38,900	39,200	38,200	157,242	6,096,342,450
넥스트아이 (137940)	474	14	3.04	460	504	460	992,963	478,360,001
제이씨케미칼 (137950)	3,740	-25	-.66	3,800	3,800	3,740	12,727	47,905,465
신진에스엠 (138070)	2,635	20	.76	2,615	2,685	2,615	78,476	207,897,625
오이솔루션 (138080)	14,000	1380	10.94	12,720	14,190	12,610	400,148	5,477,728,990
협진 (138360)	637	-6	-.93	643	646	630	137,219	87,660,322
나이벡 (138610)	15,590	-70	-.45	15,700	15,880	15,590	50,421	791,497,620
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,875	-95	-3.2	2,970	3,005	2,855	27,266	79,057,005
서플러스글로벌 (140070)	2,660	0	0	2,660	2,695	2,650	24,668	65,740,730
메지온 (140410)	31,550	550	1.77	31,300	32,200	31,050	71,312	2,261,115,750
카티스 (140430)	2,195	-10	-.45	2,185	2,235	2,185	22,051	48,531,110
대창스틸 (140520)	2,075	-20	-.95	2,110	2,110	2,060	2,410	4,996,500
알에스오토메이션 (140670)	15,530	300	1.97	15,320	15,890	15,020	503,383	7,847,694,200
파크시스템스 (140860)	244,500	1000	.41	245,500	248,000	243,500	7,090	1,741,751,500
비아트론 (141000)	8,250	190	2.36	8,100	8,300	8,080	55,731	457,234,270
리가켐바이오 (141080)	122,500	2900	2.42	120,300	123,300	118,600	516,116	62,797,244,800
유니트론텍 (142210)	5,250	70	1.35	5,210	5,330	5,150	80,607	424,664,780
녹십자엠에스 (142280)	3,835	35	.92	3,830	3,950	3,815	114,328	442,321,695
모아라이프플러스 (142760)	1,073	5	.47	1,068	1,083	1,061	15,026	16,065,072
아이디스 (143160)	14,940	-10	-.07	15,040	15,040	14,760	8,334	123,671,350
사람인 (143240)	17,280	160	.93	17,100	17,310	16,960	16,333	280,449,100
영우디에스피 (143540)	678	4	.59	667	678	663	29,062	19,528,815
지씨셀 (144510)	23,150	300	1.31	23,100	23,350	23,000	18,569	429,884,150
뉴파워프라즈마 (144960)	4,700	-30	-.63	4,765	4,770	4,650	53,946	254,997,845
휴젤 (145020)	231,000	-8000	-3.35	237,500	239,500	231,000	158,309	37,005,899,000
노브랜드 (145170)	6,560	-60	-.91	6,520	6,720	6,500	133,337	879,580,550
율촌 (146060)	1,191	-7	-.58	1,202	1,220	1,175	77,351	92,377,090
비씨엔씨 (146320)	10,270	40	.39	10,230	10,510	10,150	33,185	340,186,290
피엠티 (147760)	2,680	-115	-4.11	2,790	2,790	2,680	60,800	165,709,580
제룡산업 (147830)	7,040	50	.72	7,030	7,200	7,010	537,179	3,806,510,400
세경하이테크 (148150)	7,570	-180	-2.32	7,890	8,040	7,530	494,516	3,807,578,730
알엔투테크놀로지 (148250)	4,515	-85	-1.85	4,560	4,600	4,445	39,430	178,870,880
비큐AI (148780)	989	-4	-.4	987	997	987	21,647	21,440,769
에이치와이티씨 (148930)	4,005	15	.38	4,020	4,050	3,960	3,240	12,923,705
아바텍 (149950)	8,700	0	0	8,700	8,760	8,500	8,304	71,755,900
하이로닉 (149980)	6,540	-30	-.46	6,570	6,600	6,500	42,303	277,135,700
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,795	-70	-1.44	4,980	4,980	4,770	36,953	177,191,755
KG에코솔루션 (151860)	5,000	0	0	5,060	5,060	4,945	71,269	354,871,990
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,410	110	1.75	6,300	6,490	6,210	1,694	10,802,410
우리이앤엘 (153490)	726	-8	-1.09	739	739	726	55,167	40,158,735
옵티팜 (153710)	5,130	40	.79	5,030	5,240	5,030	5,173	26,452,240
아시아종묘 (154030)	2,260	20	.89	2,230	2,325	2,200	40,284	91,034,800
다산솔루에타 (154040)	1,087	-23	-2.07	1,110	1,110	1,083	10,459	11,535,323
와이엠씨 (155650)	3,330	-15	-.45	3,340	3,345	3,310	19,002	63,250,670
엘앤케이바이오 (156100)	7,500	40	.54	7,390	7,560	7,360	24,132	179,889,010
아톤 (158430)	6,140	-300	-4.66	6,370	6,530	6,110	2,217,790	13,925,968,870
아스플로 (159010)	4,950	225	4.76	4,710	5,080	4,710	98,000	483,994,240
제로투세븐 (159580)	5,560	-130	-2.28	5,750	5,820	5,550	62,318	349,753,850
스킨앤스킨 (159910)	608	-1	-.16	609	617	602	67,074	40,983,311
하이젠알앤엠 (160190)	31,450	5150	19.58	25,900	33,650	25,500	2,362,405	73,494,637,100
NEW (160550)	2,260	40	1.8	2,265	2,280	2,220	60,948	136,809,575
이큐셀 (160600)	3,100	0	0	0	0	0	0	0
싸이맥스 (160980)	10,600	-290	-2.66	11,100	11,370	10,600	179,462	1,973,111,830
필옵틱스 (161580)	31,500	-350	-1.1	31,250	32,000	31,000	1,502,496	47,247,459,300
신스틸 (162300)	2,415	50	2.11	2,355	2,465	2,355	57,433	138,235,340
에어레인 (163280)	12,620	320	2.6	12,360	12,900	12,020	206,224	2,566,657,580
핑거 (163730)	8,360	-30	-.36	8,430	8,500	8,320	70,038	588,323,070
하나머티리얼즈 (166090)	26,550	950	3.71	25,950	26,850	25,600	66,688	1,761,367,350
코아스템켐온 (166480)	3,585	-20	-.55	3,550	3,655	3,525	213,083	766,919,815
내츄럴엔도텍 (168330)	1,466	-2	-.14	1,505	1,505	1,451	8,062	11,862,373
펨트론 (168360)	7,870	100	1.29	7,650	8,220	7,640	532,825	4,214,300,120
엠브레인 (169330)	2,180	-15	-.68	2,195	2,195	2,150	5,876	12,738,600
현대공업 (170030)	5,090	20	.39	5,100	5,130	5,060	16,532	84,083,290
파이오링크 (170790)	8,140	0	0	8,160	8,200	8,110	4,435	36,166,660
엘티씨 (170920)	10,130	40	.4	10,000	10,190	9,960	29,198	293,243,780
램테크놀러지 (171010)	3,860	-90	-2.28	3,905	4,000	3,860	143,770	561,006,115
선익시스템 (171090)	51,400	500	.98	51,300	52,000	50,500	47,648	2,446,157,500
라이온켐텍 (171120)	2,470	35	1.44	2,460	2,490	2,435	38,781	95,666,630
에이엘티 (172670)	7,420	-180	-2.37	7,780	7,780	7,340	81,293	604,989,700
오파스넷 (173130)	9,140	510	5.91	8,630	9,140	8,480	390,654	3,477,020,980
에프엔씨엔터 (173940)	2,905	45	1.57	2,855	2,945	2,855	752	2,182,550
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,150	-300	-2.23	13,450	13,610	13,120	81,208	1,073,382,460
휴먼테크놀로지 (175140)	5,520	830	17.7	4,690	5,550	4,665	418,614	2,207,892,875
아이큐어 (175250)	1,709	-11	-.64	1,720	1,758	1,692	34,926	59,921,745
듀켐바이오 (176750)	7,560	200	2.72	7,370	7,680	7,070	142,587	1,051,758,680
베셀 (177350)	1,126	-122	-9.78	1,170	1,248	1,126	1,363,326	1,591,205,237
파버나인 (177830)	2,930	-20	-.68	2,965	2,965	2,905	24,254	71,007,285
쓰리에이로직스 (177900)	6,290	180	2.95	6,130	6,490	6,130	200,843	1,257,154,560
서진시스템 (178320)	24,900	700	2.89	24,250	25,050	24,250	432,773	10,696,390,100
일월지엠엘 (178780)	3,185	85	2.74	3,110	3,190	2,950	117,830	358,982,355
엠아이텍 (179290)	7,710	-110	-1.41	7,770	7,860	7,710	38,727	300,549,200
애드바이오텍 (179530)	1,913	60	3.24	1,855	1,919	1,854	21,839	41,341,655
유티아이 (179900)	21,900	100	.46	22,000	22,200	21,450	37,159	808,707,550
DXVX (180400)	1,793	11	.62	1,819	1,825	1,769	294,414	527,574,635
큐브엔터 (182360)	13,890	-320	-2.25	14,160	14,250	13,710	114,391	1,589,661,310
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	41,750	850	2.08	40,950	42,600	40,950	107,303	4,497,396,850
엔지켐생명과학 (183490)	1,540	40	2.67	1,498	1,543	1,471	257,921	392,093,929
SGA솔루션즈 (184230)	489	5	1.03	485	499	481	22,460	10,895,578
아이진 (185490)	2,645	60	2.32	2,595	2,650	2,585	8,499	22,310,235
그린플러스 (186230)	7,740	20	.26	7,800	7,810	7,700	25,162	194,995,110
디티앤씨 (187220)	3,205	85	2.72	3,140	3,205	3,120	34,309	108,610,520
신화콘텍 (187270)	3,050	10	.33	3,060	3,060	3,030	4,136	12,609,395
HLB제넥스 (187420)	4,600	-285	-5.83	4,850	4,885	4,590	383,590	1,805,084,280
현대ADM (187660)	2,535	5	.2	2,560	2,660	2,445	1,928,412	4,904,936,975
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	12,330	160	1.31	12,120	12,350	12,090	11,942	146,571,500
세니젠 (188260)	2,805	0	0	2,805	2,880	2,780	58,046	163,618,095
인텔리안테크 (189300)	40,250	450	1.13	40,000	40,900	39,450	86,897	3,492,240,000
씨이랩 (189330)	6,960	-100	-1.42	7,180	7,180	6,910	25,341	176,704,070
포시에스 (189690)	2,020	10	.5	2,025	2,160	2,010	347,560	725,183,170
서전기전 (189860)	5,020	40	.8	5,190	5,200	4,905	248,518	1,255,891,670
흥국에프엔비 (189980)	1,738	-6	-.34	1,740	1,756	1,721	76,614	133,846,206
나무가 (190510)	13,100	-30	-.23	13,180	13,430	13,050	90,167	1,191,061,520
코리아에셋투자증권 (190650)	5,400	0	0	5,370	5,440	5,370	2,801	15,104,130
육일씨엔에쓰 (191410)	1,560	-2	-.13	1,562	1,571	1,520	21,389	33,209,644
테고사이언스 (191420)	16,580	490	3.05	15,830	16,690	15,830	9,344	151,542,550
케이사인 (192250)	9,100	750	8.98	8,300	9,900	8,280	98,605	895,776,940
윈하이텍 (192390)	4,230	-55	-1.28	4,285	4,385	4,170	65,769	282,206,090
휴림네트웍스 (192410)	1,824	-6	-.33	1,830	1,879	1,760	92,479	165,598,419
슈피겐코리아 (192440)	21,600	0	0	21,750	21,750	21,100	4,528	97,315,500
링크드 (193250)	542	21	4.03	521	551	505	506,024	269,955,255
데브시스터즈 (194480)	28,750	-650	-2.21	29,650	29,650	28,750	35,281	1,029,145,850
노바렉스 (194700)	7,140	-70	-.97	7,210	7,280	7,100	45,378	324,707,150
마니커에프앤지 (195500)	3,005	35	1.18	2,950	3,015	2,935	76,000	226,035,420
HK이노엔 (195940)	35,900	200	.56	35,700	36,150	35,600	109,711	3,936,377,250
에이비프로바이오 (195990)	400	2	.5	399	400	395	868,675	345,078,520
알테오젠 (196170)	362,000	15000	4.32	348,500	364,000	344,000	580,269	206,725,989,500
애니젠 (196300)	11,040	120	1.1	11,000	11,120	10,820	17,832	194,750,300
코아시아씨엠 (196450)	706	-3	-.42	709	709	681	70,846	49,045,765
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,211	15	1.25	1,196	1,232	1,187	13,885	16,677,971
디지캡 (197140)	2,450	5	.2	2,410	2,450	2,410	6,017	14,582,205
엔피디 (198080)	2,525	90	3.7	2,435	2,525	2,430	56,435	138,910,935
강동씨앤엘 (198440)	1,307	19	1.48	1,288	1,326	1,285	117,906	153,569,211
한주라이트메탈 (198940)	805	28	3.6	777	845	777	255,227	207,430,763
케이엔알시스템 (199430)	10,110	640	6.76	9,420	10,280	9,280	483,681	4,824,976,140
뱅크웨어글로벌 (199480)	5,750	-140	-2.38	5,920	6,280	5,750	671,162	4,053,670,590
레이저옵텍 (199550)	6,430	340	5.58	6,100	6,620	6,050	119,169	763,915,100
바이오인프라 (199730)	5,760	-190	-3.19	5,950	6,010	5,700	21,970	127,738,580
툴젠 (199800)	39,500	1000	2.6	38,900	39,600	38,500	7,518	294,324,200
제일일렉트릭 (199820)	13,940	250	1.83	13,600	14,240	13,500	2,214,805	31,089,720,210
콜마비앤에이치 (200130)	12,300	-250	-1.99	12,620	12,620	12,290	53,433	662,899,670
텔콘RF제약 (200230)	4,570	-35	-.76	4,605	4,665	4,560	8,562	39,243,680
아티스트스튜디오 (200350)	11,660	-160	-1.35	11,820	12,000	11,520	152,715	1,785,848,220
에이팩트 (200470)	2,675	-30	-1.11	2,690	2,750	2,675	176,363	477,032,890
휴메딕스 (200670)	34,200	-1200	-3.39	35,600	35,950	34,200	113,029	3,920,085,700
에이디테크놀로지 (200710)	18,970	-440	-2.27	19,500	19,600	18,900	194,016	3,723,447,360
비씨월드제약 (200780)	4,825	-10	-.21	4,815	4,850	4,700	4,125	19,724,935
미투온 (201490)	1,843	9	.49	1,829	1,850	1,820	61,292	112,161,106
에이비온 (203400)	6,960	10	.14	6,950	6,990	6,850	36,474	251,700,160
유니온커뮤니티 (203450)	2,640	10	.38	2,630	2,640	2,575	3,496	9,181,405
드림시큐리티 (203650)	3,470	-55	-1.56	3,505	3,525	3,450	391,097	1,363,767,035
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,765	15	.55	2,750	2,765	2,735	16,759	46,100,330
제이앤티씨 (204270)	23,350	450	1.97	22,700	23,850	22,650	702,449	16,406,605,150
티쓰리 (204610)	1,729	25	1.47	1,675	1,754	1,670	546,717	949,248,668
글로벌텍스프리 (204620)	3,900	10	.26	3,820	3,915	3,765	1,014,214	3,888,818,185
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	979	0	0	979	988	975	32,527	31,834,597
엑셈 (205100)	2,000	-40	-1.96	2,085	2,085	1,982	1,727,235	3,483,075,929
휴마시스 (205470)	1,740	21	1.22	1,731	1,777	1,713	1,116,240	1,941,864,441
액션스퀘어 (205500)	3,905	125	3.31	3,850	4,060	3,750	648,027	2,542,514,890
베노티앤알 (206400)	1,760	-45	-2.49	1,786	1,804	1,741	342,451	603,121,761
덱스터 (206560)	7,110	-10	-.14	7,100	7,260	7,050	168,973	1,208,705,470
바디텍메드 (206640)	17,470	120	.69	17,380	17,740	17,340	69,805	1,220,273,340
유바이오로직스 (206650)	12,410	250	2.06	12,180	12,410	12,160	98,864	1,212,737,100
미스터블루 (207760)	1,122	-12	-1.06	1,148	1,148	1,122	100,206	113,062,574
정다운 (208140)	2,570	-5	-.19	2,575	2,580	2,540	51,781	132,471,965
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,010	0	0	2,990	3,010	2,970	2,315	6,905,620
셀바스헬스케어 (208370)	4,240	-20	-.47	4,290	4,295	4,230	190,299	810,297,790
썸에이지 (208640)	280	4	1.45	273	280	272	282,895	78,339,763
바이오로그디바이스 (208710)	577	-28	-4.63	600	605	574	1,471,300	856,467,828
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,250	-150	-1.32	11,410	11,800	11,200	336,946	3,861,799,030
빅텐츠 (210120)	10,300	1660	19.21	9,600	10,530	9,330	419,019	4,151,740,270
인카금융서비스 (211050)	5,940	-40	-.67	5,980	6,030	5,860	103,904	618,749,450
AP위성 (211270)	14,300	710	5.22	13,680	15,570	13,640	4,524,442	67,408,642,640
네오오토 (212560)	8,070	290	3.73	7,990	8,140	7,550	81,947	651,324,940
덕산네오룩스 (213420)	28,300	-200	-.7	28,800	28,800	28,300	108,814	3,099,156,000
클래시스 (214150)	53,600	-900	-1.65	54,500	54,800	52,900	196,675	10,545,397,200
헥토이노베이션 (214180)	11,920	0	0	11,890	12,020	11,870	5,626	67,051,420
라파스 (214260)	14,470	400	2.84	14,070	14,610	13,810	44,434	631,839,270
FSN (214270)	1,870	7	.38	1,880	1,898	1,865	53,267	99,977,740
케어젠 (214370)	28,200	-750	-2.59	29,600	29,850	27,500	186,908	5,320,405,150
아이쓰리시스템 (214430)	47,450	-350	-.73	48,150	48,500	46,350	50,274	2,380,320,400
파마리서치 (214450)	243,500	2500	1.04	241,000	246,500	238,000	68,842	16,784,505,000
미코바이오메드 (214610)	1,318	71	5.69	1,248	1,325	1,247	1,000,272	1,302,596,835
디알텍 (214680)	2,175	-10	-.46	2,200	2,220	2,165	249,727	544,906,570
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	60,000	-2800	-4.46	59,500	62,500	59,400	84,076	5,084,080,600
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,225	-80	-1.86	4,360	4,440	4,225	724,869	3,142,020,820
메가스터디교육 (215200)	38,950	350	.91	38,750	39,200	38,200	15,167	589,383,700
우리산업 (215360)	10,120	40	.4	10,080	10,220	9,970	42,874	431,259,410
우정바이오 (215380)	1,680	40	2.44	1,640	1,840	1,550	276,878	477,023,047
토박스코리아 (215480)	2,730	-25	-.91	2,730	2,750	2,655	17,585	47,441,025
신라젠 (215600)	2,520	5	.2	2,515	2,545	2,480	304,012	766,003,280
이노인스트루먼트 (215790)	471	11	2.39	460	475	460	45,823	21,290,903
인크로스 (216050)	7,280	-60	-.82	7,270	7,320	7,180	23,594	170,314,990
제테마 (216080)	6,660	-80	-1.19	6,740	6,800	6,380	136,362	893,560,000
제너셈 (217190)	8,000	-220	-2.68	8,250	8,350	7,880	40,642	327,388,190
넵튠 (217270)	5,670	-10	-.18	5,700	5,770	5,630	92,649	528,104,280
싸이토젠 (217330)	4,545	115	2.6	4,385	4,550	4,310	32,981	145,636,910
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,670	-1	-.06	1,660	1,673	1,630	29,375	48,688,759
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,030	-65	-3.1	2,085	2,120	2,025	224,999	461,711,480
원익피앤이 (217820)	2,290	0	0	2,345	2,345	2,250	42,055	96,640,700
미래생명자원 (218150)	3,820	20	.53	3,800	3,935	3,760	67,861	259,742,570
RFHIC (218410)	16,390	300	1.86	15,950	17,510	15,760	697,360	11,580,504,340
타이거일렉 (219130)	13,240	-100	-.75	13,330	13,690	13,030	19,641	259,117,180
링크제니시스 (219420)	6,990	-210	-2.92	7,080	7,150	6,940	482,992	3,393,437,470
디와이디 (219550)	581	8	1.4	573	611	573	873,843	511,194,578
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	20,200	2800	16.09	17,420	20,750	17,410	1,702,756	32,940,946,330
핸디소프트 (220180)	2,480	-40	-1.59	2,545	2,545	2,435	26,433	65,245,115
켐트로스 (220260)	4,430	-25	-.56	4,475	4,625	4,360	144,726	647,704,635
유투바이오 (221800)	2,935	30	1.03	2,950	2,970	2,855	61,112	177,497,275
하이즈항공 (221840)	1,509	1	.07	1,503	1,514	1,440	11,399	17,159,956
케이디켐 (221980)	11,100	20	.18	11,080	11,140	11,040	1,289	14,276,400
코스맥스엔비티 (222040)	3,020	-40	-1.31	3,120	3,120	3,000	21,152	63,893,655
씨아이에스 (222080)	7,170	30	.42	7,210	7,260	7,140	164,617	1,187,235,370
팬젠 (222110)	4,745	-170	-3.46	4,915	4,955	4,720	30,162	144,808,335
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	676	2	.3	674	695	672	38,506	26,080,974
심텍 (222800)	13,030	840	6.89	12,300	14,200	12,220	1,746,745	23,384,544,710
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,415	5	.15	3,375	3,415	3,350	9,612	32,441,415
드림씨아이에스 (223250)	2,965	40	1.37	2,925	2,975	2,915	48,537	143,059,110
딥마인드 (223310)	2,750	-70	-2.48	2,830	2,890	2,730	157,801	439,676,195
더코디 (224060)	3,935	10	.25	3,930	4,000	3,850	3,264	12,824,435
에이텍모빌리티 (224110)	17,400	900	5.45	16,690	18,300	16,470	182,743	3,181,444,190
LK삼양 (225190)	2,695	5	.19	2,680	2,850	2,625	1,416,509	3,877,375,655
제놀루션 (225220)	2,730	5	.18	2,725	2,770	2,675	39,959	108,315,015
케이엠제약 (225430)	581	-2	-.34	592	595	578	82,816	48,296,635
보광산업 (225530)	5,030	-60	-1.18	5,040	5,130	4,965	125,499	631,986,835
넥슨게임즈 (225570)	13,200	-150	-1.12	13,390	13,440	13,200	178,368	2,373,398,350
패션플랫폼 (225590)	941	1	.11	979	987	925	88,158	83,939,926
신테카바이오 (226330)	7,190	190	2.71	7,200	7,380	7,050	959,647	6,895,280,100
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,830	390	5.24	7,470	7,900	7,350	606,836	4,694,325,110
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	14,120	90	.64	14,200	14,330	13,800	182,990	2,607,579,540
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,150	-20	-1.71	1,170	1,184	1,150	17,907	20,808,034
엔투텍 (227950)	434	0	0	434	441	430	192,534	84,131,648
동양파일 (228340)	1,814	-34	-1.84	1,848	1,878	1,814	47,220	86,513,300
레이 (228670)	7,890	420	5.62	7,380	7,950	7,370	180,194	1,400,672,270
지노믹트리 (228760)	19,300	560	2.99	18,740	19,350	18,700	147,766	2,825,737,210
레이언스 (228850)	6,750	0	0	6,710	6,750	6,590	6,433	42,972,950
젠큐릭스 (229000)	1,878	-137	-6.8	2,020	2,045	1,852	312,885	603,185,132
에치에프알 (230240)	22,950	600	2.68	22,050	23,500	21,950	349,383	8,002,374,300
에코마케팅 (230360)	9,970	-50	-.5	10,090	10,140	9,820	35,145	351,420,580
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,480	20	.17	11,520	11,750	11,430	430,043	4,987,542,970
라온테크 (232680)	6,790	150	2.26	6,650	6,900	6,640	29,044	196,418,270
시큐센 (232830)	2,350	-45	-1.88	2,400	2,405	2,300	107,988	253,133,790
폴라리스세원 (234100)	1,137	-28	-2.4	1,153	1,161	1,130	92,100	105,113,040
에스트래픽 (234300)	4,275	260	6.48	4,050	4,435	3,985	999,797	4,307,293,055
헥토파이낸셜 (234340)	14,010	-360	-2.51	14,340	14,340	14,000	10,945	154,293,400
녹십자웰빙 (234690)	8,840	80	.91	8,850	8,880	8,740	26,492	233,651,320
자이글 (234920)	3,990	0	0	0	0	0	0	0
메드팩토 (235980)	3,615	-65	-1.77	3,700	3,700	3,565	153,956	557,031,120
슈프리마 (236200)	24,900	-50	-.2	25,100	25,100	24,700	11,695	290,459,700
엔비티 (236810)	3,180	-95	-2.9	3,190	3,225	3,125	99,048	314,037,610
에스티팜 (237690)	87,400	0	0	87,500	88,700	87,200	92,777	8,131,356,400
피앤씨테크 (237750)	4,380	60	1.39	4,280	4,380	4,270	9,431	40,557,495
플레이디 (237820)	6,270	-180	-2.79	6,350	6,420	6,180	136,732	855,052,050
클리오 (237880)	18,550	570	3.17	17,980	18,690	17,900	101,092	1,861,103,230
앤디포스 (238090)	2,240	35	1.59	2,250	2,280	2,110	118,297	259,782,395
얼라인드 (238120)	3,225	-65	-1.98	3,290	3,290	3,210	53,498	173,282,215
비피도 (238200)	3,185	5	.16	3,150	3,295	3,150	4,608	14,768,110
힘스 (238490)	3,820	-20	-.52	3,860	3,890	3,815	13,190	50,643,090
이스트에이드 (239340)	1,647	-7	-.42	1,678	1,678	1,627	36,588	59,996,907
에이치엘사이언스 (239610)	12,010	30	.25	12,010	12,130	11,850	4,781	57,044,500
피엔에이치테크 (239890)	8,000	120	1.52	8,000	8,100	7,830	29,119	231,319,780
유진테크놀로지 (240600)	4,610	-55	-1.18	4,645	4,800	4,605	6,709	31,353,030
원익IPS (240810)	23,500	200	.86	23,400	23,950	23,150	174,569	4,133,114,600
DSC인베스트먼트 (241520)	2,800	70	2.56	2,730	2,940	2,710	587,764	1,673,989,790
유니테크노 (241690)	2,970	20	.68	2,940	2,995	2,940	30,877	91,451,030
코스메카코리아 (241710)	52,000	-1300	-2.44	52,900	53,200	50,900	136,288	7,100,191,100
메카로 (241770)	8,190	-110	-1.33	8,300	8,390	8,160	12,004	98,657,740
티이엠씨씨엔에스 (241790)	5,300	-30	-.56	5,370	5,370	5,250	17,051	90,048,530
피씨엘 (241820)	455	-2	-.44	457	461	450	157,874	71,763,159
에이스토리 (241840)	7,310	160	2.24	7,150	7,310	7,150	5,181	37,570,740
나무기술 (242040)	1,509	-61	-3.89	1,572	1,572	1,499	571,557	868,115,535
휴온스 (243070)	24,700	350	1.44	24,700	25,000	24,400	15,827	390,819,600
신흥에스이씨 (243840)	4,755	-115	-2.36	4,865	4,885	4,715	159,975	765,280,140
올리패스 (244460)	2,445	-120	-4.68	2,380	2,650	2,185	143,593	347,528,780
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,910	-14	-.73	1,912	1,918	1,887	31,361	59,448,986
TS인베스트먼트 (246690)	966	3	.31	968	976	949	36,583	35,150,897
티앤알바이오팹 (246710)	4,120	120	3	3,875	4,145	3,875	23,587	95,353,020
아스타 (246720)	4,175	-40	-.95	4,215	4,245	4,115	5,526	22,903,205
SCL사이언스 (246960)	9,730	60	.62	9,560	9,890	9,490	12,036	116,377,040
에코프로비엠 (247540)	129,600	-1600	-1.22	131,200	133,000	128,600	457,720	59,575,451,400
나노씨엠에스 (247660)	6,820	220	3.33	6,930	6,970	6,640	4,335	29,324,940
보라티알 (250000)	9,790	-30	-.31	9,820	9,860	9,730	17,904	174,827,560
모비스 (250060)	2,735	20	.74	2,720	2,755	2,720	129,940	355,486,600
예선테크 (250930)	491	-1	-.2	486	492	475	115,804	56,017,641
바이오에프디엔씨 (251120)	13,760	-40	-.29	13,810	13,890	13,660	8,308	114,325,500
와이엠티 (251370)	10,240	-160	-1.54	10,400	10,680	10,140	39,049	401,026,930
브이원텍 (251630)	4,730	180	3.96	4,695	4,795	4,610	32,191	152,032,320
펌텍코리아 (251970)	48,000	1800	3.9	47,100	48,950	46,050	42,650	2,009,435,850
세화피앤씨 (252500)	895	7	.79	886	896	886	57,156	50,989,135
샘씨엔에스 (252990)	5,090	-60	-1.17	5,090	5,190	5,020	266,486	1,355,026,940
스튜디오드래곤 (253450)	37,800	450	1.2	37,650	38,000	37,250	47,254	1,785,889,000
네오셈 (253590)	10,060	-140	-1.37	10,250	10,430	10,030	563,739	5,757,910,460
수젠텍 (253840)	6,920	190	2.82	6,740	7,030	6,720	479,676	3,304,253,950
자비스 (254120)	1,324	-5	-.38	1,321	1,329	1,310	33,543	44,171,417
미래반도체 (254490)	13,320	-280	-2.06	13,700	13,780	13,320	113,308	1,531,014,700
SG (255220)	3,320	190	6.07	3,145	3,360	3,130	5,583,721	18,343,995,065
야스 (255440)	8,140	-50	-.61	8,190	8,350	8,120	14,819	121,654,610
한독크린텍 (256150)	6,340	0	0	6,300	6,340	6,240	2,518	15,821,730
포인트엔지니어링 (256630)	1,200	0	0	1,200	1,200	1,186	2,732	3,273,465
한국비엔씨 (256840)	4,550	-50	-1.09	4,600	4,685	4,545	864,604	3,978,546,200
케이피에스 (256940)	6,660	80	1.22	6,580	6,940	6,420	177,286	1,183,338,570
피엔티엠에스 (257370)	3,315	-30	-.9	3,315	3,415	3,305	26,185	87,565,385
실리콘투 (257720)	31,750	100	.32	31,850	32,250	31,350	547,102	17,437,262,400
케일럼 (258610)	1,566	43	2.82	1,522	1,595	1,500	21,953	33,713,858
소프트캠프 (258790)	971	-1	-.1	972	998	955	95,979	93,218,561
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,560	40	.53	7,520	7,640	7,500	14,862	112,124,240
알리코제약 (260660)	3,585	55	1.56	3,660	3,660	3,530	15,498	55,324,290
씨티케이 (260930)	4,815	5	.1	4,765	4,920	4,765	51,995	251,781,425
에스앤디 (260970)	45,350	0	0	44,900	45,500	44,250	41,190	1,851,488,950
덴티스 (261200)	6,300	130	2.11	6,140	6,330	6,140	14,212	88,799,170
차백신연구소 (261780)	3,030	15	.5	3,015	3,170	3,000	30,668	93,017,595
에이프로 (262260)	4,910	0	0	4,910	4,960	4,870	38,486	188,703,605
아이퀘스트 (262840)	2,455	25	1.03	2,410	2,470	2,410	25,077	61,431,685
디케이앤디 (263020)	3,040	55	1.84	3,015	3,065	2,970	64,419	195,078,100
유틸렉스 (263050)	1,836	12	.66	1,863	1,863	1,790	134,933	246,343,058
덕우전자 (263600)	4,760	-20	-.42	4,805	4,855	4,725	10,622	50,545,225
디알젬 (263690)	6,170	-30	-.48	6,130	6,270	6,070	46,205	283,853,060
케어랩스 (263700)	2,450	65	2.73	2,385	2,450	2,350	22,898	55,041,915
디앤씨미디어 (263720)	17,280	10	.06	17,270	17,680	16,980	45,420	789,417,170
펄어비스 (263750)	28,150	200	.72	27,950	28,400	27,800	138,593	3,907,660,450
유에스티 (263770)	1,995	1	.05	2,025	2,025	1,971	7,787	15,539,312
데이타솔루션 (263800)	4,880	-150	-2.98	4,965	4,980	4,880	103,948	510,366,965
상신전자 (263810)	2,800	-10	-.36	2,805	2,830	2,790	5,556	15,577,935
지니언스 (263860)	10,250	-250	-2.38	10,640	10,650	10,250	7,848	81,926,470
휴엠앤씨 (263920)	1,019	-4	-.39	1,030	1,030	1,014	5,189	5,282,671
유비쿼스 (264450)	7,800	150	1.96	7,650	7,860	7,500	44,379	341,630,330
씨앤지하이테크 (264660)	11,970	70	.59	11,900	12,560	11,900	124,040	1,513,555,800
이랜시스 (264850)	5,470	-30	-.55	5,450	5,660	5,390	410,107	2,265,207,320
AP시스템 (265520)	17,700	210	1.2	17,530	18,100	17,360	85,461	1,521,200,490
영화테크 (265560)	7,130	40	.56	7,090	7,180	7,090	8,269	58,909,790
엔에프씨 (265740)	4,950	-330	-6.25	5,360	5,460	4,840	73,003	367,886,490
나인테크 (267320)	1,800	-19	-1.04	1,820	1,839	1,800	106,191	192,201,610
배럴 (267790)	5,270	20	.38	5,250	5,300	5,210	3,199	16,820,780
매일유업 (267980)	33,300	-200	-.6	33,900	33,900	33,200	8,655	289,018,700
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
지오릿에너지 (270520)	1,332	21	1.6	1,350	1,350	1,276	1,153,678	1,513,900,558
에브리봇 (270660)	17,430	130	.75	17,300	18,060	17,240	96,461	1,694,876,310
뉴트리 (270870)	5,500	50	.92	5,450	5,540	5,410	11,131	61,140,500
팸텍 (271830)	1,684	24	1.45	1,660	1,684	1,617	20,147	33,556,243
케이엔제이 (272110)	14,910	610	4.27	14,300	15,260	14,200	51,402	768,319,230
이녹스첨단소재 (272290)	27,750	300	1.09	27,450	28,400	27,100	258,665	7,249,224,050
와이즈버즈 (273060)	806	-27	-3.24	807	831	804	209,688	170,617,490
와이엠텍 (273640)	11,870	60	.51	11,890	12,140	11,780	44,983	538,191,660
켄코아에어로스페이스 (274090)	14,620	3080	26.69	11,590	15,000	11,470	9,649,995	134,571,162,990
이노시뮬레이션 (274400)	4,595	50	1.1	4,545	4,615	4,455	6,565	29,757,555
에스에스알 (275630)	3,235	-35	-1.07	3,215	3,270	3,215	1,246	4,044,030
스코넥 (276040)	4,760	520	12.26	4,300	4,850	4,250	291,484	1,342,377,320
제주맥주 (276730)	2,420	95	4.09	2,325	2,435	2,325	64,536	153,979,240
린드먼아시아 (277070)	4,220	70	1.69	4,150	4,225	4,045	16,671	68,086,800
인산가 (277410)	1,273	-1	-.08	1,274	1,279	1,260	58,498	74,103,590
레인보우로보틱스 (277810)	247,000	-1000	-.4	245,000	249,500	242,000	450,626	110,738,249,500
티에스아이 (277880)	5,110	20	.39	5,060	5,150	5,030	26,392	134,161,730
천보 (278280)	37,500	-350	-.92	38,100	38,300	37,150	16,754	632,205,300
HLB바이오스텝 (278650)	2,320	-10	-.43	2,330	2,330	2,255	222,727	510,458,990
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	11,920	350	3.03	11,600	12,000	11,550	161,974	1,914,867,330
금양그린파워 (282720)	9,570	130	1.38	9,440	9,650	9,370	31,510	300,531,400
코윈테크 (282880)	14,300	100	.7	14,200	14,400	14,130	33,906	484,040,660
카이노스메드 (284620)	1,877	124	7.07	1,754	1,945	1,751	295,066	548,555,403
노바텍 (285490)	19,390	270	1.41	19,170	19,490	18,720	55,691	1,072,181,980
진영 (285800)	2,960	-305	-9.34	3,190	3,190	2,960	690,875	2,135,398,235
나노브릭 (286750)	2,265	-135	-5.63	2,400	2,400	2,150	600,663	1,337,563,565
브릿지바이오테라퓨틱스 (288330)	4,160	-110	-2.58	4,230	4,310	4,105	653,724	2,743,713,450
에스퓨얼셀 (288620)	8,840	-20	-.23	8,910	9,030	8,800	10,233	90,620,170
모아데이타 (288980)	1,360	-3	-.22	1,360	1,371	1,357	96,562	131,578,241
아이스크림에듀 (289010)	2,380	-10	-.42	2,410	2,410	2,375	10,080	24,111,780
SV인베스트먼트 (289080)	1,287	-4	-.31	1,291	1,298	1,235	78,746	101,044,682
자이언트스텝 (289220)	5,770	0	0	5,800	5,930	5,770	90,110	527,696,310
웨이비스 (289930)	7,000	10	.14	6,930	7,130	6,890	102,497	718,591,260
트윔 (290090)	7,360	-210	-2.77	7,520	7,520	7,360	1,995	14,754,400
DH오토리드 (290120)	2,355	5	.21	2,350	2,365	2,320	2,083	4,895,600
휴네시온 (290270)	3,390	-50	-1.45	3,465	3,465	3,390	20,771	70,861,025
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,275	35	1.56	2,240	2,355	2,240	11,921	27,068,975
디케이티 (290550)	7,250	10	.14	7,280	7,400	7,110	56,889	415,699,590
신시웨이 (290560)	6,140	30	.49	6,040	6,150	6,000	11,117	67,441,880
엘앤씨바이오 (290650)	23,250	250	1.09	23,650	23,850	22,800	197,534	4,589,135,400
네오펙트 (290660)	831	-8	-.95	839	856	831	11,622	9,706,833
대보마그네틱 (290670)	16,250	-590	-3.5	16,840	16,840	16,050	31,551	514,567,740
소룩스 (290690)	6,950	50	.72	7,010	7,040	6,800	416,913	2,883,299,400
푸드나무 (290720)	2,485	-15	-.6	2,500	2,625	2,485	18,658	47,109,975
액트로 (290740)	5,550	-120	-2.12	5,650	5,660	5,490	4,741	26,169,370
엔피 (291230)	1,969	17	.87	1,968	2,015	1,966	200,138	396,826,197
압타머사이언스 (291650)	1,072	0	0	1,069	1,110	1,069	150,079	162,267,592
핀텔 (291810)	1,949	-4	-.2	1,953	1,990	1,949	5,116	10,043,003
카카오게임즈 (293490)	15,940	-110	-.69	16,050	16,100	15,940	172,743	2,767,430,870
나우IB (293580)	1,134	-4	-.35	1,148	1,176	1,082	1,897,562	2,165,624,275
압타바이오 (293780)	7,060	-120	-1.67	7,170	7,490	6,990	89,219	632,215,280
이오플로우 (294090)	2,995	-15	-.5	2,995	3,050	2,980	153,235	460,666,365
레몬 (294140)	2,900	20	.69	2,875	2,925	2,850	16,619	47,793,790
쿠콘 (294570)	15,750	-140	-.88	16,100	16,100	15,600	26,565	417,553,940
서남 (294630)	3,530	20	.57	3,515	3,575	3,485	172,554	610,229,060
에이치브이엠 (295310)	25,250	400	1.61	24,850	25,900	24,450	560,768	14,212,499,500
이노룰스 (296640)	6,090	30	.5	6,060	6,180	6,020	14,786	89,722,490
씨에스베어링 (297090)	6,570	150	2.34	6,430	6,660	6,430	328,216	2,149,544,820
알로이스 (297570)	790	0	0	785	795	782	22,974	18,100,262
HB솔루션 (297890)	2,990	0	0	3,010	3,060	2,980	333,841	1,007,306,240
에스씨엠생명과학 (298060)	1,460	-12	-.82	1,472	1,472	1,435	150,255	217,830,358
에이비엘바이오 (298380)	35,300	1500	4.44	35,800	36,800	34,800	2,439,386	86,605,070,300
더네이쳐홀딩스 (298540)	9,300	10	.11	9,290	9,380	9,200	11,230	104,416,950
슈어소프트테크 (298830)	5,960	-140	-2.3	6,020	6,090	5,930	2,145,871	12,902,192,000
하나기술 (299030)	21,050	50	.24	21,000	21,550	20,600	18,501	391,296,700
더블유에스아이 (299170)	1,810	-3	-.17	1,827	1,842	1,800	738,245	1,339,871,831
셀리드 (299660)	5,160	140	2.79	5,050	5,230	4,980	331,193	1,688,190,530
위지윅스튜디오 (299900)	1,336	-22	-1.62	1,355	1,376	1,332	682,693	917,384,823
애닉 (299910)	6,880	0	0	0	0	0	0	0
플리토 (300080)	16,050	50	.31	16,120	16,190	15,930	22,865	366,205,950
라온피플 (300120)	4,335	-90	-2.03	4,385	4,470	4,330	71,914	314,575,600
바이브컴퍼니 (301300)	4,080	60	1.49	4,020	4,245	4,020	66,662	275,018,685
이노메트리 (302430)	7,300	40	.55	7,290	7,340	7,210	2,578	18,690,310
리메드 (302550)	3,450	0	0	3,450	3,575	3,405	26,446	91,092,710
지니틱스 (303030)	1,040	25	2.46	1,028	1,050	1,012	54,271	56,171,203
프로티아 (303360)	2,740	-30	-1.08	2,770	3,045	2,700	76,885	218,041,685
이노뎁 (303530)	6,740	50	.75	6,700	6,790	6,690	5,086	34,237,510
솔트룩스 (304100)	23,400	200	.86	23,200	25,500	23,100	662,637	16,069,809,450
에스바이오메딕스 (304360)	22,400	1050	4.92	21,350	22,900	21,200	94,921	2,113,844,600
피플바이오 (304840)	2,910	70	2.46	2,835	2,950	2,835	56,451	164,040,960
마이크로디지탈 (305090)	9,900	140	1.43	9,760	9,960	9,570	40,703	400,966,570
에스제이그룹 (306040)	4,685	0	0	4,675	4,700	4,625	17,117	79,737,275
네온테크 (306620)	2,625	-50	-1.87	2,685	2,745	2,625	455,288	1,221,683,095
아이엘사이언스 (307180)	2,880	-20	-.69	2,930	2,980	2,880	47,797	138,796,200
원바이오젠 (307280)	1,130	-16	-1.4	1,150	1,150	1,120	112,121	126,605,360
국전약품 (307750)	3,655	40	1.11	3,615	3,655	3,600	23,476	85,121,055
비투엔 (307870)	1,108	109	10.91	999	1,120	980	864,212	920,578,472
컴퍼니케이 (307930)	4,890	-15	-.31	4,905	4,910	4,790	46,435	224,467,190
바이젠셀 (308080)	2,525	15	.6	2,510	2,585	2,465	34,833	87,596,710
까스텔바작 (308100)	2,960	-30	-1	2,990	3,000	2,930	5,990	17,803,375
셀비온 (308430)	17,450	0	0	17,980	18,130	17,230	424,686	7,495,113,660
오하임앤컴퍼니 (309930)	2,010	-70	-3.37	2,050	2,080	2,010	94,192	191,661,315
LB인베스트먼트 (309960)	3,060	-45	-1.45	3,100	3,115	3,050	15,199	46,743,980
애니플러스 (310200)	2,745	95	3.58	2,715	2,805	2,685	319,365	875,760,205
보로노이 (310210)	80,300	3500	4.56	77,500	81,300	76,500	215,407	17,148,178,900
디와이씨 (310870)	1,653	53	3.31	1,607	1,660	1,601	177,027	288,349,751
지오엘리먼트 (311320)	7,160	0	0	7,200	7,420	7,120	16,342	118,380,450
네오크레마 (311390)	6,660	280	4.39	6,370	6,660	6,370	29,733	194,908,930
CJ 바이오사이언스 (311690)	9,570	190	2.03	9,380	9,610	9,320	16,457	155,830,540
에이에프더블류 (312610)	1,455	-87	-5.64	1,570	1,595	1,440	382,103	571,754,923
캐리 (313760)	3,840	0	0	3,910	4,210	3,730	678,336	2,659,891,300
지놈앤컴퍼니 (314130)	2,785	-5	-.18	2,805	2,840	2,700	122,227	335,845,310
알피바이오 (314140)	5,150	0	0	5,190	5,280	5,130	1,668	8,589,160
바이오다인 (314930)	14,420	80	.56	14,460	14,590	14,100	174,244	2,514,739,290
딥노이드 (315640)	6,170	60	.98	6,250	6,450	6,100	380,622	2,378,728,250
라닉스 (317120)	3,265	-15	-.46	3,280	3,340	3,250	23,929	78,606,560
TS트릴리온 (317240)	279	0	0	0	0	0	0	0
덕산테코피아 (317330)	34,000	-450	-1.31	34,450	34,950	34,000	104,245	3,579,791,800
캐리소프트 (317530)	5,250	150	2.94	5,160	5,280	5,040	50,706	261,871,900
퀀타매트릭스 (317690)	6,480	-220	-3.28	6,610	6,690	6,480	130,642	856,332,200
엑스페릭스 (317770)	2,890	60	2.12	2,830	2,910	2,780	327,296	928,181,110
에스피시스템스 (317830)	6,890	210	3.14	6,750	7,100	6,550	151,364	1,042,136,250
대모 (317850)	10,200	270	2.72	10,000	10,240	9,850	147,343	1,483,486,940
엔바이오니아 (317870)	16,150	70	.44	16,080	16,370	15,940	9,827	158,359,200
KBG (318000)	4,725	65	1.39	4,680	4,730	4,645	9,280	43,597,970
팜스빌 (318010)	3,705	-25	-.67	3,745	3,745	3,675	10,403	38,491,920
포인트모바일 (318020)	3,230	-5	-.15	3,235	3,360	3,055	16,444	52,566,305
셀바이오휴먼텍 (318160)	3,500	15	.43	3,485	3,590	3,475	6,521	23,009,425
비비씨 (318410)	7,570	110	1.47	7,460	7,600	7,330	5,513	41,158,770
현대무벡스 (319400)	3,945	-100	-2.47	4,085	4,090	3,925	1,426,382	5,696,733,365
피에스케이 (319660)	20,650	750	3.77	20,050	21,200	20,050	412,141	8,592,000,250
한울반도체 (320000)	2,680	-10	-.37	2,765	2,875	2,590	250,955	675,717,250
프로이천 (321260)	2,235	30	1.36	2,200	2,260	2,200	40,016	89,200,645
센서뷰 (321370)	1,289	4	.31	1,275	1,298	1,275	330,737	425,181,630
티움바이오 (321550)	3,840	30	.79	3,810	3,850	3,710	48,853	185,652,505
아티스트유나이티드 (321820)	10,580	-50	-.47	10,580	10,810	10,340	149,328	1,578,318,410
티라유텍 (322180)	5,470	10	.18	5,470	5,600	5,380	81,555	447,992,590
오로스테크놀로지 (322310)	22,850	-1050	-4.39	23,550	24,750	22,800	95,789	2,250,445,450
제이엘케이 (322510)	8,180	-130	-1.56	8,420	8,440	8,120	228,972	1,886,258,500
코퍼스코리아 (322780)	850	10	1.19	841	864	833	250,068	212,055,274
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	32,450	-800	-2.41	33,200	33,500	32,300	484,339	15,903,018,800
다원넥스뷰 (323350)	6,160	200	3.36	5,960	6,160	5,880	45,790	276,291,350
박셀바이오 (323990)	10,280	-20	-.19	10,300	10,750	10,270	96,919	1,003,599,180
RF머트리얼즈 (327260)	5,690	-10	-.18	5,610	6,870	5,590	748,503	4,713,821,140
루닛 (328130)	71,400	1000	1.42	71,600	72,900	68,700	1,695,969	120,489,027,700
솔트웨어 (328380)	875	43	5.17	845	875	833	80,261	68,286,976
위더스제약 (330350)	6,890	20	.29	6,870	6,920	6,830	10,367	71,277,700
스톤브릿지벤처스 (330730)	3,565	55	1.57	3,510	3,565	3,510	16,138	57,144,680
네패스아크 (330860)	12,480	40	.32	12,610	12,720	12,200	32,056	401,151,140
포커스에이치엔에스 (331380)	1,863	13	.7	1,897	1,897	1,831	72,628	134,613,884
밸로프 (331520)	935	102	12.24	991	1,048	879	55,844,003	53,908,175,316
셀레믹스 (331920)	3,450	40	1.17	3,410	3,515	3,390	12,295	42,045,375
누보 (332290)	1,005	8	.8	1,000	1,011	980	25,883	25,740,676
아이디피 (332370)	4,025	-5	-.12	4,030	4,085	3,990	5,327	21,395,705
와이팜 (332570)	4,020	-40	-.99	3,960	4,165	3,885	7,589,731	30,702,937,780
모코엠시스 (333050)	1,297	-1	-.08	1,288	1,300	1,283	22,582	29,122,251
일승 (333430)	4,865	150	3.18	4,720	4,970	4,685	1,177,045	5,689,204,105
엔시스 (333620)	7,700	60	.79	7,620	7,720	7,610	5,710	43,627,740
프레스티지바이오로직스 (334970)	4,845	65	1.36	4,815	4,875	4,755	51,830	249,158,635
프리시젼바이오 (335810)	2,995	25	.84	3,025	3,025	2,880	4,275	12,576,605
윙스풋 (335870)	1,389	64	4.83	1,312	1,389	1,307	14,659	19,719,175
비올 (335890)	8,130	-90	-1.09	8,250	8,250	8,090	366,117	2,985,473,750
웨이버스 (336060)	1,303	-9	-.69	1,312	1,340	1,286	230,595	302,852,373
원텍 (336570)	5,490	-80	-1.44	5,550	5,570	5,420	403,142	2,207,230,370
탑런토탈솔루션 (336680)	9,700	-230	-2.32	9,930	9,940	9,700	60,634	593,711,900
브랜드엑스코퍼레이션 (337930)	6,160	40	.65	6,190	6,230	6,070	72,824	448,810,660
뷰노 (338220)	24,350	200	.83	24,750	24,800	24,200	152,106	3,717,113,050
와이바이오로직스 (338840)	7,350	10	.14	7,400	7,490	7,200	36,285	265,956,940
아이비김영 (339950)	2,145	-65	-2.94	2,210	2,220	2,145	353,409	770,559,860
다보링크 (340360)	1,945	108	5.88	1,838	2,125	1,838	1,986,383	3,990,941,206
세림B&G (340440)	1,224	-3	-.24	1,212	1,227	1,212	14,220	17,412,225
티앤엘 (340570)	75,600	-1400	-1.82	76,600	77,200	75,300	41,077	3,118,478,400
씨유박스 (340810)	3,500	35	1.01	3,430	3,515	3,395	10,750	36,954,705
유일에너테크 (340930)	1,270	-27	-2.08	1,284	1,301	1,270	35,135	44,916,450
이노진 (344860)	1,492	0	0	1,489	1,547	1,486	60,228	90,253,412
센코 (347000)	2,075	5	.24	2,070	2,175	2,060	105,689	222,611,520
라이프시맨틱스 (347700)	5,020	70	1.41	5,010	5,270	4,600	1,183,759	5,816,223,250
피엔케이피부임상연구센타 (347740)	2,100	-15	-.71	2,115	2,160	2,095	36,259	76,797,305
핌스 (347770)	1,580	-6	-.38	1,586	1,590	1,558	77,396	121,253,664
디앤디파마텍 (347850)	55,500	-700	-1.25	56,300	57,400	55,100	232,103	12,959,384,600
알체라 (347860)	1,585	-43	-2.64	1,628	1,644	1,583	176,856	282,916,099
엠투아이 (347890)	5,540	-10	-.18	5,500	5,550	5,470	9,177	50,571,890
모비릭스 (348030)	5,120	160	3.23	4,985	5,190	4,985	4,149	21,141,230
큐라티스 (348080)	633	-47	-6.91	677	691	615	642,559	410,589,798
고바이오랩 (348150)	5,030	-90	-1.76	5,070	5,150	5,020	56,338	285,728,200
넥스틴 (348210)	63,100	400	.64	63,300	63,600	62,100	30,583	1,916,222,100
뉴로메카 (348340)	30,050	50	.17	29,800	30,800	29,500	111,395	3,367,070,200
위드텍 (348350)	7,450	10	.13	7,440	7,570	7,380	14,502	108,083,060
엔켐 (348370)	132,600	-1400	-1.04	133,800	135,700	132,100	133,478	17,788,044,300
에스에이티이엔지 (351320)	1,498	77	5.42	1,440	1,510	1,381	55,731	81,853,983
이삭엔지니어링 (351330)	8,360	50	.6	8,260	8,590	8,260	115,092	970,161,380
차이커뮤니케이션 (351870)	10,750	-490	-4.36	11,340	11,380	10,560	132,174	1,435,782,500
스톰테크 (352090)	3,105	-70	-2.2	3,175	3,180	3,100	138,479	433,431,220
씨앤씨인터내셔널 (352480)	34,900	-2350	-6.31	37,250	37,500	34,600	238,988	8,461,082,000
씨앤투스 (352700)	2,840	-20	-.7	2,855	2,855	2,800	10,652	30,035,000
클리노믹스 (352770)	504	6	1.2	498	505	494	58,642	29,301,384
오비고 (352910)	6,550	40	.61	6,550	6,550	6,390	5,026	32,450,780
인바이오 (352940)	2,130	0	0	2,110	2,165	2,110	12,796	27,297,870
휴럼 (353190)	758	3	.4	752	758	750	18,695	14,093,361
오토앤 (353590)	4,500	45	1.01	4,420	4,575	4,410	21,479	96,715,835
이지바이오 (353810)	5,000	85	1.73	4,895	5,040	4,855	89,824	447,214,170
엔젠바이오 (354200)	1,673	33	2.01	1,665	1,859	1,656	876,774	1,526,725,707
알멕 (354320)	24,600	350	1.44	24,300	24,650	24,100	23,931	584,915,250
코스텍시스 (355150)	4,940	25	.51	4,915	5,030	4,810	9,092	44,941,035
크라우드웍스 (355390)	7,690	120	1.59	8,210	8,910	7,590	353,259	2,831,137,930
에이텀 (355690)	6,240	-260	-4	6,570	6,570	6,150	40,102	251,094,740
엑스게이트 (356680)	7,650	10	.13	7,530	7,750	7,350	865,228	6,556,636,460
티엘비 (356860)	14,450	230	1.62	14,390	15,000	14,370	213,412	3,130,488,370
싸이버원 (356890)	3,180	-40	-1.24	3,285	3,330	3,100	183,528	588,894,910
에이치피오 (357230)	2,585	-5	-.19	2,600	2,625	2,575	6,365	16,589,035
석경에이티 (357550)	45,100	1100	2.5	44,750	45,500	43,700	12,383	552,896,750
아모센스 (357580)	5,240	70	1.35	5,190	5,330	5,130	3,826	19,998,030
솔브레인 (357780)	175,900	2000	1.15	174,800	177,300	172,800	13,154	2,310,665,100
스카이월드와이드 (357880)	2,130	-90	-4.05	2,220	2,230	2,120	322,370	693,093,350
지아이이노베이션 (358570)	11,420	470	4.29	10,950	11,700	10,850	972,609	10,969,105,670
씨엔알리서치 (359090)	1,135	14	1.25	1,135	1,135	1,119	60,048	67,548,853
탑머티리얼 (360070)	27,600	150	.55	27,500	27,800	27,300	12,543	345,008,650
코셈 (360350)	7,730	-70	-.9	7,780	7,930	7,680	29,936	231,682,630
제노코 (361390)	15,910	180	1.14	15,960	16,260	15,630	111,358	1,781,099,890
알비더블유 (361570)	2,800	-10	-.36	2,810	2,840	2,780	25,019	70,159,390
삼영에스앤씨 (361670)	4,875	85	1.77	4,790	4,900	4,675	5,561	26,751,745
청담글로벌 (362320)	5,490	-130	-2.31	5,570	5,790	5,480	142,401	797,786,920
드림인사이트 (362990)	2,075	5	.24	2,070	2,160	1,991	230,890	476,547,138
진시스템 (363250)	10,280	140	1.38	10,250	10,420	10,010	33,700	346,563,120
모비데이즈 (363260)	2,490	-145	-5.5	2,490	2,575	2,420	4,150,480	10,394,078,065
큐라클 (365270)	6,410	480	8.09	5,930	6,480	5,880	240,890	1,500,806,960
에스와이스틸텍 (365330)	8,010	300	3.89	7,700	8,040	7,510	1,574,000	12,280,200,770
성일하이텍 (365340)	38,650	-200	-.51	39,200	39,900	38,300	19,710	766,287,050
하이딥 (365590)	684	-1	-.15	685	709	678	65,275	44,836,484
브이씨 (365900)	2,950	60	2.08	2,890	3,080	2,885	20,150	59,494,660
공구우먼 (366030)	4,285	60	1.42	4,310	4,845	4,250	5,360,817	24,593,957,460
플래티어 (367000)	4,165	105	2.59	4,050	4,165	3,960	10,478	41,968,040
아이씨에이치 (368600)	3,170	-35	-1.09	3,235	3,235	3,145	29,310	93,232,180
파이버프로 (368770)	5,470	-10	-.18	5,440	5,740	5,290	980,489	5,410,507,200
오에스피 (368970)	2,655	-35	-1.3	2,670	2,700	2,630	38,834	102,887,330
블리츠웨이스튜디오 (369370)	1,600	0	0	1,600	1,650	1,571	19,160	30,521,981
퓨런티어 (370090)	26,400	-200	-.75	26,600	26,800	26,000	123,154	3,248,636,750
풍원정밀 (371950)	9,700	320	3.41	9,380	9,950	9,360	48,840	475,264,650
윤성에프앤씨 (372170)	35,900	0	0	36,250	36,400	35,450	13,496	484,210,050
큐로셀 (372320)	28,900	-600	-2.03	29,050	29,500	28,650	59,854	1,736,190,250
아이티아이즈 (372800)	4,600	0	0	4,590	4,625	4,500	4,930	22,619,930
엑셀세라퓨틱스 (373110)	4,340	195	4.7	4,160	4,480	4,030	91,586	390,780,640
데이원컴퍼니 (373160)	7,800	-5200	-40	10,760	11,000	7,800	5,373,704	49,749,198,030
엠아이큐브솔루션 (373170)	7,190	60	.84	7,060	7,230	6,970	3,168	22,561,470
엑스플러스 (373200)	606	11	1.85	600	610	587	223,580	134,188,512
피코그램 (376180)	2,680	-35	-1.29	2,740	2,795	2,660	173,260	472,000,750
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	18,300	20	.11	18,670	18,670	18,200	20,687	379,370,410
씨유테크 (376290)	2,950	-40	-1.34	3,025	3,025	2,950	8,459	25,167,565
디어유 (376300)	35,500	-50	-.14	35,500	36,350	34,600	109,422	3,886,979,700
노을 (376930)	3,250	-170	-4.97	3,400	3,540	3,170	2,256,527	7,639,122,255
원티드랩 (376980)	7,300	-600	-7.59	7,570	7,570	7,300	211,252	1,566,694,470
맥스트 (377030)	1,251	-20	-1.57	1,270	1,292	1,251	186,736	236,355,628
프롬바이오 (377220)	2,080	10	.48	2,065	2,085	1,942	55,239	112,453,253
이지트로닉스 (377330)	4,460	65	1.48	4,410	4,550	4,400	4,523	20,169,975
리파인 (377450)	12,720	20	.16	12,700	13,000	12,530	56,682	722,832,900
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	20,150	100	.5	20,000	20,200	19,560	316,548	6,292,546,330
필에너지 (378340)	13,680	30	.22	13,600	13,800	13,500	61,194	837,139,830
샤페론 (378800)	3,625	35	.97	3,550	3,920	3,550	2,789,341	10,492,808,085
옵티코어 (380540)	1,205	-106	-8.09	1,311	1,320	1,194	529,840	655,180,664
제닉스 (381620)	9,370	-500	-5.07	10,890	10,890	9,160	233,023	2,284,442,960
온코크로스 (382150)	7,330	130	1.81	7,570	7,910	7,310	1,636,109	12,390,851,060
지아이텍 (382480)	2,010	-5	-.25	2,005	2,015	1,992	32,905	65,827,739
지앤비에스 에코 (382800)	3,890	0	0	3,890	4,005	3,850	41,433	162,930,435
원준 (382840)	10,340	40	.39	10,500	10,610	10,210	62,749	653,697,110
범한퓨얼셀 (382900)	14,260	280	2	14,080	14,260	13,900	20,797	293,194,380
에코프로에이치엔 (383310)	30,800	200	.65	30,600	31,400	30,300	57,222	1,758,665,900
디티앤씨알오 (383930)	5,910	140	2.43	5,700	6,040	5,650	320,334	1,891,350,000
코어라인소프트 (384470)	7,140	90	1.28	7,250	7,510	7,100	202,181	1,479,997,020
파인메딕스 (387570)	8,880	-100	-1.11	8,980	9,200	8,800	75,871	677,449,850
지투파워 (388050)	8,630	40	.47	9,360	9,360	8,610	2,708,469	24,199,511,110
유일로보틱스 (388720)	32,650	-100	-.31	32,750	33,350	32,350	114,725	3,762,088,450
라이콤 (388790)	3,065	5	.16	3,055	3,080	3,005	154,141	469,313,595
파로스아이바이오 (388870)	8,280	-210	-2.47	8,540	8,700	8,210	81,015	676,481,930
자람테크놀로지 (389020)	46,400	-1350	-2.83	47,000	47,650	45,650	197,222	9,130,082,100
지니너스 (389030)	1,389	37	2.74	1,351	1,390	1,310	55,060	73,414,796
포바이포 (389140)	4,810	-35	-.72	4,845	4,985	4,810	39,580	191,667,715
대명에너지 (389260)	11,840	160	1.37	11,680	11,890	11,610	21,545	252,924,550
인벤티지랩 (389470)	17,400	-90	-.51	17,360	17,690	17,050	148,856	2,583,715,620
에스비비테크 (389500)	23,250	250	1.09	22,450	23,750	22,350	87,475	2,017,866,000
넥스트바이오메디컬 (389650)	45,850	1250	2.8	44,900	47,500	44,250	265,425	12,157,925,000
유디엠텍 (389680)	859	2	.23	851	874	840	587,784	502,867,707
코닉오토메이션 (391710)	1,723	49	2.93	1,648	1,723	1,640	346,898	583,748,280
토마토시스템 (393210)	4,110	-40	-.96	4,185	4,220	4,075	126,206	519,193,305
더블유씨피 (393890)	10,950	-140	-1.26	11,200	11,320	10,950	109,198	1,204,514,540
오픈엣지테크놀로지 (394280)	15,520	-170	-1.08	15,690	16,060	15,340	291,998	4,566,517,100
쓰리빌리언 (394800)	5,300	-110	-2.03	5,440	5,700	5,290	7,028,513	38,391,211,700
넥스트칩 (396270)	11,790	-160	-1.34	11,960	12,130	11,790	251,766	2,996,607,190
세아메카닉스 (396300)	2,345	-10	-.42	2,340	2,375	2,280	56,743	132,694,755
워트 (396470)	9,160	-240	-2.55	9,400	9,520	9,160	250,262	2,333,166,700
에이프릴바이오 (397030)	16,200	520	3.32	15,800	16,340	15,650	306,018	4,921,693,590
에스지헬스케어 (398120)	3,015	-5	-.17	3,050	3,070	2,975	120,354	362,642,405
가온칩스 (399720)	47,000	0	0	47,450	48,250	46,550	136,495	6,484,822,600
코난테크놀로지 (402030)	20,450	50	.25	20,650	21,100	20,000	61,251	1,247,630,800
그린리소스 (402490)	16,060	-170	-1.05	16,120	16,350	15,980	55,192	888,939,260
우듬지팜 (403490)	1,454	9	.62	1,455	1,470	1,445	51,380	74,729,566
HPSP (403870)	33,050	1900	6.1	31,750	34,200	31,650	2,018,699	66,952,861,800
플라즈맵 (405000)	1,342	10	.75	1,354	1,354	1,323	7,259	9,643,526
큐알티 (405100)	14,220	60	.42	14,160	14,250	13,970	41,912	592,680,260
나라셀라 (405920)	2,920	-20	-.68	2,950	2,955	2,910	10,080	29,592,190
뷰티스킨 (406820)	12,780	-80	-.62	12,860	13,200	12,630	7,521	96,806,500
꿈비 (407400)	9,420	-230	-2.38	9,650	9,650	9,250	162,049	1,520,425,920
스튜디오미르 (408900)	2,470	-25	-1	2,490	2,525	2,445	115,061	285,339,870
메쎄이상 (408920)	2,145	10	.47	2,135	2,155	2,065	84,436	177,332,945
샌즈랩 (411080)	8,170	10	.12	8,050	8,400	8,030	337,776	2,770,990,600
레이저쎌 (412350)	4,205	0	0	4,250	4,275	4,170	29,985	126,673,215
제일엠앤에스 (412540)	6,750	-10	-.15	6,750	6,830	6,680	27,953	188,208,650
엠오티 (413390)	5,330	-10	-.19	5,340	5,370	5,210	50,137	265,545,760
키움제6호스팩 (413600)	2,365	-10	-.42	2,380	2,440	2,350	88,366	211,123,055
씨피시스템 (413630)	1,805	-5	-.28	1,805	1,854	1,785	57,172	102,866,160
비아이매트릭스 (413640)	7,460	50	.67	7,280	7,490	7,280	6,479	47,746,880
스튜디오삼익 (415380)	8,220	-160	-1.91	8,380	8,380	8,220	12,050	99,538,870
신성에스티 (416180)	32,200	2850	9.71	29,350	34,350	29,250	523,745	16,967,594,900
나노팀 (417010)	7,070	40	.57	7,010	7,150	7,000	52,789	373,645,560
핑거스토리 (417180)	2,390	15	.63	2,370	2,400	2,345	23,304	54,989,780
LS머트리얼즈 (417200)	13,660	-10	-.07	13,890	14,320	13,600	832,140	11,612,607,270
제이아이테크 (417500)	3,565	-55	-1.52	3,615	3,665	3,565	114,459	413,343,810
트루엔 (417790)	10,000	-70	-.7	10,040	10,140	9,830	43,082	428,532,270
저스템 (417840)	9,040	-560	-5.83	9,570	9,570	9,030	185,356	1,710,564,860
오브젠 (417860)	8,770	-230	-2.56	8,920	9,000	8,750	6,780	60,224,600
모델솔루션 (417970)	11,500	190	1.68	11,450	11,980	11,350	149,894	1,749,041,100
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,200	-35	-1.08	3,235	3,275	3,180	53,710	173,442,180
밀리의서재 (418470)	13,480	-350	-2.53	13,790	13,980	13,310	76,825	1,054,000,860
제이오 (418550)	14,000	70	.5	13,900	14,320	13,590	140,904	1,960,814,440
이에이트 (418620)	4,535	170	3.89	4,370	4,600	4,265	88,046	391,659,630
삼기이브이 (419050)	1,713	-5	-.29	1,710	1,735	1,706	63,463	109,006,973
엔젯 (419080)	8,590	-40	-.46	8,870	8,870	8,380	20,590	175,996,500
산돌 (419120)	5,960	-60	-1	6,020	6,040	5,850	12,056	71,625,530
SAMG엔터 (419530)	15,390	-260	-1.66	15,640	15,840	15,220	93,721	1,452,250,250
비스토스 (419540)	1,642	-23	-1.38	1,655	1,674	1,632	102,506	168,107,206
제이투케이바이오 (420570)	9,040	330	3.79	8,660	9,060	8,660	12,177	108,327,440
기가비스 (420770)	31,350	100	.32	31,250	31,650	29,950	48,841	1,521,244,500
엔에이치스팩23호 (422040)	2,125	5	.24	2,120	2,125	2,120	289,055	613,557,320
케이비제21호스팩 (424140)	2,090	0	0	2,090	2,090	2,085	27,127	56,695,160
벨로크 (424760)	965	55	6.04	910	1,150	892	2,175,993	2,210,381,563
스마트레이더시스템 (424960)	12,610	310	2.52	12,220	12,680	11,950	303,932	3,777,139,430
마이크로투나노 (424980)	6,810	40	.59	6,770	6,860	6,690	11,007	74,788,230
티이엠씨 (425040)	8,160	-350	-4.11	8,590	8,650	8,100	230,782	1,916,984,970
삼성스팩6호 (425290)	2,095	0	0	0	0	0	0	0
티에프이 (425420)	17,020	330	1.98	16,830	17,470	16,830	34,950	601,156,610
시지트로닉스 (429270)	4,745	-80	-1.66	4,880	4,880	4,585	20,718	96,560,775
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,430	-110	-1.99	5,350	5,540	5,310	319,926	1,732,392,200
유안타제9호스팩 (430700)	2,090	0	0	2,085	2,090	2,080	35,815	74,663,635
케이쓰리아이 (431190)	4,785	-35	-.73	4,865	4,885	4,775	41,105	197,817,625
와이랩 (432430)	4,125	-30	-.72	4,200	4,255	4,120	27,167	113,510,225
케이엔에스 (432470)	11,290	-80	-.7	11,310	11,520	11,110	12,860	145,149,430
퀄리타스반도체 (432720)	13,350	0	0	13,400	13,730	13,150	1,110,883	14,905,548,980
엠에프씨 (432980)	4,405	5	.11	4,395	4,470	4,315	90,815	398,793,135
키움제7호스팩 (433530)	2,160	-35	-1.59	2,165	2,195	2,125	36,496	79,200,715
모니터랩 (434480)	4,515	-95	-2.06	4,610	4,670	4,515	271,547	1,240,660,845
유안타제10호스팩 (435380)	2,080	-5	-.24	2,080	2,085	2,075	15,237	31,694,085
하나금융25호스팩 (435620)	10,400	10	.1	10,380	10,400	10,380	11,604	120,578,500
에스케이증권제8호스팩 (435870)	2,085	5	.24	2,080	2,085	2,075	2,172	4,517,195
삼현 (437730)	11,150	250	2.29	11,000	11,930	10,680	6,374,147	72,485,070,250
엔에이치스팩24호 (437780)	2,080	5	.24	2,075	2,085	2,075	26,670	55,468,490
엔에이치스팩25호 (438580)	2,110	5	.24	2,110	2,120	2,105	1,470	3,088,615
버넥트 (438700)	2,955	20	.68	2,935	2,965	2,875	9,979	29,243,190
마녀공장 (439090)	17,410	170	.99	17,400	17,600	17,300	71,036	1,238,942,150
삼성스팩7호 (439250)	10,400	10	.1	10,390	10,400	10,380	1,323	13,750,460
엔에이치스팩26호 (439410)	2,085	0	0	2,085	2,085	2,080	4,496	9,352,200
블루엠텍 (439580)	11,640	30	.26	11,450	11,700	11,450	53,288	619,111,780
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	14,800	50	.34	14,790	15,090	14,730	115,373	1,715,007,320
HB인베스트먼트 (440290)	1,567	14	.9	1,560	1,567	1,544	14,330	22,259,895
오픈놀 (440320)	7,500	-400	-5.06	7,510	7,710	7,380	402,828	3,034,433,490
교보13호스팩 (440790)	2,125	15	.71	2,110	2,125	2,110	3,777	7,996,150
엔에이치스팩27호 (440820)	2,075	-5	-.24	2,070	2,075	2,070	4,276	8,856,430
파인엠텍 (441270)	5,040	-340	-6.32	5,380	5,380	4,960	473,029	2,395,931,205
유진스팩9호 (442130)	2,120	10	.47	2,100	2,120	2,100	2,656	5,608,175
대신밸런스제14호스팩 (442310)	2,120	15	.71	2,120	2,120	2,105	1,609	3,398,885
IBKS제21호스팩 (442770)	2,155	0	0	2,150	2,155	2,145	487	1,045,200
미래에셋드림스팩1호 (442900)	9,990	10	.1	9,980	10,000	9,970	11,584	115,699,170
레뷰코퍼레이션 (443250)	12,160	420	3.58	11,670	12,170	11,510	160,528	1,926,183,230
에스피소프트 (443670)	9,510	120	1.28	9,600	9,790	9,480	923,083	8,870,594,040
유안타제11호스팩 (444920)	2,000	3	.15	1,998	2,000	1,995	3,683	7,355,134
에이직랜드 (445090)	38,700	-350	-.9	39,000	39,350	38,500	180,785	7,026,733,000
퓨릿 (445180)	6,040	80	1.34	5,920	6,090	5,910	20,669	123,959,940
비엔케이제1호스팩 (445360)	2,080	5	.24	2,075	2,080	2,065	40,100	83,236,105
큐리옥스바이오시스템즈 (445680)	20,600	1400	7.29	19,200	20,850	19,180	424,772	8,617,154,510
신영스팩9호 (445970)	2,120	-10	-.47	2,125	2,130	2,120	3,859	8,202,735
유안타제12호스팩 (446150)	2,035	5	.25	2,040	2,040	2,025	3,796	7,708,110
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,100	-40	-1.27	3,115	3,175	3,090	31,225	97,441,270
하나26호스팩 (446750)	2,060	10	.49	2,055	2,065	2,045	9,256	18,969,325
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,240	50	.26	19,350	19,830	19,100	40,239	777,993,730
하나27호스팩 (448370)	2,065	-5	-.24	2,060	2,070	2,035	2,282	4,681,275
코츠테크놀로지 (448710)	15,090	290	1.96	14,770	15,470	14,770	50,513	765,777,610
삼성스팩8호 (448740)	10,070	10	.1	10,050	10,070	10,050	13,611	136,995,390
IBKS제22호스팩 (448760)	2,145	-15	-.69	2,170	2,170	2,145	968	2,085,670
미래에셋비전스팩3호 (448830)	2,135	25	1.18	2,110	2,140	2,110	5,773	12,221,895
유안타제13호스팩 (449020)	2,020	10	.5	2,020	2,020	2,010	8,739	17,584,440
하이제8호스팩 (450050)	2,045	-10	-.49	2,070	2,070	2,035	3,222	6,564,390
하스 (450330)	7,300	-110	-1.48	7,440	7,520	7,300	35,820	264,295,080
인스웨이브시스템즈 (450520)	3,770	-130	-3.33	3,830	3,935	3,750	398,979	1,527,544,425
유안타제14호스팩 (450940)	2,005	0	0	2,010	2,010	2,005	1,328	2,662,710
아스테라시스 (450950)	6,640	2040	44.35	7,770	9,780	6,340	49,786,898	416,359,004,850
아이엠티 (451220)	10,940	-170	-1.53	11,020	11,260	10,940	123,348	1,365,300,150
삐아 (451250)	9,330	-50	-.53	9,380	9,470	9,060	63,939	595,777,590
엔에이치스팩29호 (451700)	1,980	1	.05	1,977	1,982	1,973	6,218	12,281,542
컨텍 (451760)	11,400	420	3.83	11,150	11,820	10,990	463,052	5,306,540,400
제이엔비 (452160)	6,740	0	0	6,700	6,890	6,470	236,819	1,582,225,860
한빛레이저 (452190)	4,170	-130	-3.02	4,315	4,370	4,155	546,452	2,325,154,710
민테크 (452200)	4,570	110	2.47	4,505	4,615	4,430	109,436	494,441,795
한선엔지니어링 (452280)	8,100	0	0	8,130	8,280	7,850	307,798	2,502,063,490
캡스톤파트너스 (452300)	2,580	-35	-1.34	2,605	2,610	2,560	35,013	90,389,120
이닉스 (452400)	9,650	60	.63	9,790	9,850	9,570	11,720	113,649,620
사피엔반도체 (452430)	14,950	-50	-.33	14,800	15,270	14,770	40,007	601,213,340
상상인제4호스팩 (452670)	1,986	7	.35	1,973	2,055	1,973	39,373	79,535,521
신한제11호스팩 (452980)	1,949	4	.21	1,953	1,954	1,946	5,822	11,332,611
그리드위즈 (453450)	17,290	290	1.71	17,200	17,600	17,000	42,496	735,128,680
에이에스텍 (453860)	18,870	-120	-.63	18,980	19,260	18,840	3,873	73,535,420
하나29호스팩 (454640)	2,045	15	.74	2,055	2,060	2,030	3,427	6,979,375
하나28호스팩 (454750)	2,005	0	0	2,000	2,005	2,000	6,070	12,165,155
KB제25호스팩 (455250)	2,055	0	0	2,050	2,065	2,050	9,432	19,380,960
한화플러스제4호스팩 (455310)	2,005	5	.25	2,000	2,010	1,988	280	559,407
엔젤로보틱스 (455900)	29,050	550	1.93	28,050	29,500	27,950	382,518	11,037,414,500
에스케이증권제9호스팩 (455910)	2,035	5	.25	2,025	2,050	2,025	1,161	2,362,630
아이씨티케이 (456010)	8,680	-170	-1.92	8,860	9,120	8,650	499,172	4,385,344,890
이엔셀 (456070)	18,130	-170	-.93	18,350	18,480	18,010	214,372	3,903,991,680
DB금융스팩11호 (456440)	2,275	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,095	15	.72	2,075	2,100	2,075	4,783	9,948,305
한켐 (457370)	9,040	330	3.79	8,840	9,100	8,600	97,038	864,277,340
대신밸런스제15호스팩 (457390)	2,880	80	2.86	2,800	2,880	2,800	256,378	727,264,515
우진엔텍 (457550)	22,550	150	.67	23,500	23,600	22,500	616,803	14,206,213,200
벡트 (457600)	3,790	-110	-2.82	3,950	3,950	3,785	348,583	1,346,107,855
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	0	0	2,085	2,085	2,065	458	945,995
KB제26호스팩 (458320)	2,505	175	7.51	2,330	2,535	2,330	371,948	918,601,425
한국제12호스팩 (458610)	2,130	10	.47	2,125	2,130	2,090	514	1,089,090
성우 (458650)	16,710	-40	-.24	16,850	17,160	16,540	105,212	1,761,612,120
씨어스테크놀로지 (458870)	14,110	1940	15.94	12,160	14,300	11,900	301,546	4,095,356,410
위츠 (459100)	8,400	220	2.69	8,190	9,600	8,130	1,407,911	12,656,145,560
아이빔테크놀로지 (460470)	4,535	150	3.42	4,415	4,600	4,345	238,056	1,061,790,325
현대힘스 (460930)	19,630	50	.26	20,100	20,150	19,210	1,080,092	21,174,759,740
피앤에스미캐닉스 (460940)	12,920	110	.86	12,800	13,370	12,720	131,063	1,715,521,250
아이엠비디엑스 (461030)	10,280	-200	-1.91	10,580	10,580	10,190	69,860	718,278,950
아이스크림미디어 (461300)	11,180	-240	-2.1	11,430	11,480	11,170	50,584	569,368,360
에이치엠씨제6호스팩 (462020)	1,989	-1	-.05	1,990	1,990	1,980	5,687	11,298,128
이노스페이스 (462350)	20,900	900	4.5	20,000	21,550	20,000	226,336	4,763,024,600
라메디텍 (462510)	7,770	160	2.1	7,740	7,860	7,570	21,151	164,478,890
에스오에스랩 (464080)	12,830	-670	-4.96	13,180	13,600	12,600	2,684,562	34,930,346,680
티디에스팜 (464280)	13,480	-130	-.96	13,410	13,740	13,410	29,944	404,779,030
한국제13호스팩 (464440)	2,060	-10	-.48	2,070	2,085	2,055	12,752	26,232,070
아이언디바이스 (464500)	3,455	-100	-2.81	3,540	3,550	3,430	94,932	330,355,245
닷밀 (464580)	5,110	60	1.19	5,010	5,110	4,930	47,548	238,713,195
KB제27호스팩 (464680)	1,945	-4	-.21	1,945	1,949	1,940	19,005	36,917,928
교보15호스팩 (465320)	2,080	15	.73	2,070	2,080	2,055	790	1,627,400
인스피언 (465480)	7,320	-110	-1.48	7,520	7,600	7,320	42,159	311,301,080
클로봇 (466100)	10,700	-230	-2.1	10,820	11,270	10,650	2,149,814	23,545,522,340
사이냅소프트 (466410)	17,120	30	.18	17,010	17,200	16,760	49,755	844,098,980
엔에이치스팩30호 (466910)	1,948	-1	-.05	1,949	1,949	1,944	4,256	8,285,842
IBKS제23호스팩 (467930)	2,100	5	.24	2,100	2,105	2,100	15,694	32,960,825
삼성스팩9호 (468510)	1,958	8	.41	1,950	1,965	1,930	128,068	249,603,334
유진스팩10호 (468760)	2,060	5	.24	2,090	2,120	2,055	1,107	2,281,855
IBKS제24호스팩 (469480)	2,085	0	0	2,090	2,090	2,085	4,676	9,764,735
아이비젼웍스 (469750)	1,033	1	.1	1,032	1,052	1,029	85,998	89,217,110
하나30호스팩 (469880)	1,964	7	.36	1,957	1,969	1,949	2,752	5,372,453
하나31호스팩 (469900)	2,000	0	0	2,000	2,000	1,990	1,739	3,472,811
대신밸런스제17호스팩 (471050)	2,085	10	.48	2,095	2,095	2,075	3,461	7,202,190
셀로맥스사이언스 (471820)	5,150	110	2.18	5,000	5,280	5,000	61,565	318,015,020
신영스팩10호 (472220)	2,080	10	.48	2,070	2,090	2,070	14,780	30,820,960
에스케이증권제11호스팩 (472230)	2,000	10	.5	2,005	2,005	2,000	807	1,614,015
폰드그룹 (472850)	5,510	90	1.66	5,430	5,720	5,350	77,927	432,126,790
에스케이증권제12호스팩 (473000)	2,055	0	0	2,035	2,065	2,035	1,008	2,056,020
유안타제15호스팩 (473050)	1,949	14	.72	1,950	1,964	1,937	5,146	9,979,498
비엔케이제2호스팩 (473370)	1,980	3	.15	1,977	1,998	1,976	3,341	6,602,803
에스케이증권제13호스팩 (473950)	2,005	0	0	2,005	2,005	2,000	205	410,920
노머스 (473980)	18,800	280	1.51	18,520	18,830	17,490	224,892	4,051,510,960
루미르 (474170)	11,700	260	2.27	11,310	11,950	10,950	5,498,084	63,866,170,040
유안타제16호스팩 (474490)	1,971	9	.46	1,965	1,986	1,948	11,822	23,348,272
RF시스템즈 (474610)	4,200	360	9.38	3,825	4,835	3,780	8,210,529	36,717,166,735
신한제12호스팩 (474660)	2,065	15	.73	2,050	2,065	2,025	9,057	18,517,580
신한제13호스팩 (474930)	2,105	5	.24	2,100	2,105	2,080	2,140	4,474,620
하나32호스팩 (475240)	2,110	0	0	2,090	2,130	2,090	4,163	8,724,890
하나33호스팩 (475250)	2,060	-15	-.72	2,050	2,070	2,050	4,783	9,907,820
씨메스 (475400)	27,800	1200	4.51	26,550	28,300	26,550	663,034	18,397,810,050
미트박스 (475460)	12,290	-1910	-13.45	13,620	14,250	12,260	2,134,805	28,690,314,360
에이럭스 (475580)	12,350	130	1.06	12,290	12,550	12,170	326,511	4,037,019,640
에스켐 (475660)	6,000	50	.84	5,860	6,060	5,860	7,563	45,275,520
토모큐브 (475960)	19,360	-390	-1.97	20,000	20,000	19,250	199,499	3,908,153,630
온코닉테라퓨틱스 (476060)	14,430	720	5.25	14,200	16,760	14,190	4,685,646	72,999,557,700
M83 (476080)	13,200	-50	-.38	13,160	13,340	12,920	102,117	1,342,385,850
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,947	0	0	1,948	1,958	1,936	9,463	18,408,290
미래에셋비전스팩4호 (477380)	1,987	20	1.02	1,982	1,989	1,981	18,073	35,856,425
미래에셋비전스팩5호 (477470)	2,010	0	0	2,000	2,010	1,999	10,869	21,748,000
한국제14호스팩 (477530)	2,605	235	9.92	2,315	2,660	2,305	1,099,681	2,771,044,405
DB금융스팩12호 (477760)	2,030	10	.5	2,020	2,040	2,020	11,886	24,141,110
이베스트스팩6호 (478110)	1,971	-5	-.25	1,976	1,998	1,971	3,174	6,264,897
KB제29호스팩 (478390)	1,999	1	.05	1,995	2,005	1,994	1,767	3,529,728
미래에셋비전스팩6호 (478440)	1,985	5	.25	1,980	1,990	1,967	1,181	2,345,844
블랙야크아이앤씨 (478560)	5,060	260	5.42	4,680	5,770	4,520	31,135,348	162,369,355,595
대신밸런스제18호스팩 (478780)	2,020	5	.25	2,015	2,020	2,005	11,517	23,185,555
한국제15호스팩 (479880)	2,015	-5	-.25	2,020	2,030	2,000	10,731	21,675,345
엔에이치스팩31호 (481890)	1,983	5	.25	1,992	1,992	1,962	853	1,681,981
교보16호스팩 (482520)	2,000	20	1.01	1,980	2,005	1,980	6,656	13,313,835
미래에셋비전스팩7호 (482680)	1,963	0	0	1,980	1,989	1,956	63,570	125,057,329
대신밸런스제19호스팩 (482690)	2,010	5	.25	2,005	2,015	2,005	12,420	24,963,865
하나34호스팩 (484130)	1,999	0	0	1,999	2,005	1,999	2,530	5,059,816
KB제30호스팩 (486630)	1,990	2	.1	1,990	2,005	1,988	9,603	19,100,646
신한제14호스팩 (487360)	1,959	15	.77	1,944	1,960	1,937	47,277	92,356,498
키움제10호스팩 (487720)	1,995	5	.25	1,985	1,995	1,985	44,551	88,708,740
신한제15호스팩 (487830)	1,996	-1	-.05	1,998	1,999	1,991	15,932	31,782,838
유진스팩11호 (488060)	1,990	0	0	1,990	2,000	1,990	2,784	5,555,578
교보17호스팩 (489210)	1,973	5	.25	1,968	1,983	1,960	15,630	30,777,575
키움제11호스팩 (489480)	1,953	3	.15	1,947	1,960	1,947	4,486	8,756,066
디비금융제13호스팩 (489730)	1,950	2	.1	1,950	1,958	1,940	60,188	117,375,518
KB제31호스팩 (492220)	1,948	9	.46	1,939	1,951	1,934	21,464	41,771,413
유안타제17호스팩 (493790)	1,926	12	.63	1,915	1,926	1,914	480,278	922,098,808
글로벌에스엠 (900070)	418	-1	-.24	415	421	413	13,426	5,566,236
애머릿지 (900100)	974	8	.83	981	995	966	30,550	30,006,244
이스트아시아홀딩스 (900110)	58	-1	-1.69	59	60	58	2,062,275	120,660,056
씨엑스아이 (900120)	63	0	0	63	63	61	1,454,735	90,917,431
크리스탈신소재 (900250)	850	-6	-.7	856	856	832	347,467	292,497,585
로스웰 (900260)	620	0	0	620	620	606	34,354	21,005,641
헝셩그룹 (900270)	259	-1	-.38	260	272	256	1,690,035	440,331,475
GRT (900290)	3,275	-5	-.15	3,285	3,300	3,255	22,138	72,403,350
오가닉티코스메틱 (900300)	501	0	0	501	504	500	69,380	34,779,326
컬러레이 (900310)	729	16	2.24	714	732	702	103,560	75,048,871
윙입푸드 (900340)	1,549	17	1.11	1,532	1,590	1,511	511,319	792,857,411
SBI핀테크솔루션즈 (950110)	4,925	0	0	4,945	4,945	4,910	27,216	133,896,750
엑세스바이오 (950130)	5,640	40	.71	5,650	5,730	5,600	103,158	584,103,230
잉글우드랩 (950140)	6,830	-30	-.44	6,890	6,930	6,760	190,229	1,301,383,750
코오롱티슈진 (950160)	29,150	500	1.75	28,300	29,300	27,900	163,175	4,660,520,150
JTC (950170)	4,920	95	1.97	4,825	4,990	4,750	43,485	211,125,745
고스트스튜디오 (950190)	8,500	-30	-.35	8,510	8,570	8,430	5,741	48,589,290
소마젠 (950200)	4,065	-10	-.25	4,075	4,120	4,065	10,517	42,997,380
네오이뮨텍 (950220)	1,141	-7	-.61	1,158	1,162	1,133	125,429	143,876,566

Leave a Comment 응답 취소