KOSDAQ 일별 조회 데이터 [1791] (2025-02-26)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	190,400	-6600	-3.35	197,000	198,700	189,300	416,248	80,163,478,400
중앙에너비스 (000440)	14,680	-70	-.47	14,750	14,790	14,500	13,546	198,160,240
신라섬유 (001000)	928	-4	-.43	932	933	904	20,401	18,947,540
안국약품 (001540)	6,820	170	2.56	6,650	6,820	6,610	29,290	197,234,530
무림SP (001810)	1,490	13	.88	1,477	1,500	1,470	8,705	12,900,235
이화공영 (001840)	2,120	35	1.68	2,065	2,135	2,055	65,478	137,389,380
피에스텍 (002230)	3,915	0	0	3,920	3,940	3,905	1,196	4,676,770
삼일기업공사 (002290)	3,870	35	.91	3,835	3,890	3,815	26,530	102,378,635
한탑 (002680)	779	12	1.56	759	790	759	110,910	86,073,149
신신제약 (002800)	5,370	10	.19	5,330	5,390	5,330	20,769	111,159,640
선광 (003100)	15,790	70	.45	15,590	15,790	15,590	5,640	88,723,340
대주산업 (003310)	1,485	-19	-1.26	1,488	1,502	1,461	161,341	240,345,376
하림지주 (003380)	5,450	20	.37	5,400	5,480	5,400	153,520	835,595,770
에이스침대 (003800)	25,200	0	0	25,400	25,400	25,000	656	16,458,600
한국가구 (004590)	4,145	0	0	4,145	4,145	4,125	3,027	12,507,365
창해에탄올 (004650)	8,990	110	1.24	8,900	8,990	8,870	12,941	115,400,460
대륙제관 (004780)	3,910	25	.64	3,885	3,910	3,865	7,839	30,471,055
동국산업 (005160)	4,555	70	1.56	4,485	4,590	4,435	126,355	570,851,570
동진쎄미켐 (005290)	28,450	-950	-3.23	29,800	29,850	27,800	2,930,857	83,680,365,650
푸드웰 (005670)	5,180	-660	-11.3	5,500	5,500	5,070	757,408	3,940,668,180
대원산업 (005710)	5,970	-120	-1.97	6,100	6,160	5,930	15,741	94,088,080
한일사료 (005860)	3,745	-35	-.93	3,780	3,780	3,720	209,616	783,613,315
매일홀딩스 (005990)	10,090	520	5.43	9,700	10,150	9,500	34,972	344,385,070
국영지앤엠 (006050)	1,690	8	.48	1,699	1,706	1,679	259,167	438,960,805
피제이전자 (006140)	6,070	10	.17	5,980	6,170	5,980	41,814	255,036,640
동구바이오제약 (006620)	5,130	60	1.18	5,050	5,170	5,040	121,065	619,093,020
서부T&D (006730)	5,770	80	1.41	5,670	5,800	5,670	75,982	437,718,370
보성파워텍 (006910)	2,930	-5	-.17	2,910	2,945	2,910	120,284	351,861,310
모헨즈 (006920)	3,195	55	1.75	3,140	3,195	3,120	13,938	44,307,890
푸른저축은행 (007330)	8,220	-20	-.24	8,220	8,270	8,210	5,133	42,297,830
진양제약 (007370)	6,390	40	.63	6,340	6,440	6,320	175,405	1,121,147,420
네이처셀 (007390)	17,560	-360	-2.01	17,930	18,050	17,510	375,595	6,645,295,780
와이엠 (007530)	2,210	125	6	2,085	2,575	2,085	155,567	354,153,900
대원 (007680)	4,075	15	.37	4,060	4,115	4,030	6,940	28,187,925
대명소노시즌 (007720)	1,139	28	2.52	1,106	1,163	1,103	869,165	982,659,046
한일화학 (007770)	11,640	40	.34	11,600	11,700	11,400	3,547	41,058,280
에스엠코어 (007820)	4,785	115	2.46	4,680	4,805	4,645	203,704	966,159,990
원풍물산 (008290)	522	-64	-10.92	598	611	503	5,290,009	2,989,167,333
원풍 (008370)	4,090	30	.74	4,060	4,150	4,060	10,878	44,660,680
부스타 (008470)	3,720	0	0	3,720	3,720	3,695	3,532	13,076,255
대동기어 (008830)	25,250	3350	15.3	22,950	26,650	22,500	12,534,636	318,992,679,750
삼아제약 (009300)	16,440	230	1.42	16,130	16,440	16,130	6,904	112,374,710
포스코엠텍 (009520)	14,080	290	2.1	13,630	14,300	13,620	524,717	7,378,169,640
삼보산업 (009620)	2,290	105	4.81	2,225	2,370	2,140	333,543	759,627,455
이렘 (009730)	1,174	4	.34	1,197	1,197	1,154	797,628	936,666,142
엠에스씨 (009780)	6,030	-80	-1.31	6,080	6,080	5,950	48,526	291,992,990
대한광통신 (010170)	804	-8	-.99	804	829	800	218,387	176,024,758
흥국 (010240)	5,180	0	0	5,200	5,240	5,140	9,029	46,774,530
아이티센엔텍 (010280)	657	-1	-.15	658	660	652	83,626	54,944,716
오리콤 (010470)	7,530	-400	-5.04	7,880	7,880	7,460	67,791	519,092,420
경동제약 (011040)	5,850	0	0	5,850	5,860	5,810	17,869	104,143,480
형지I&C (011080)	1,035	-27	-2.54	1,088	1,088	1,030	1,068,601	1,117,296,051
유니크 (011320)	3,605	25	.7	3,595	3,640	3,570	25,630	92,587,335
서한 (011370)	803	1	.12	808	808	799	52,142	41,899,199
세보엠이씨 (011560)	10,400	120	1.17	10,280	10,570	10,220	41,164	428,493,480
뉴인텍 (012340)	506	1	.2	502	509	502	45,122	22,812,735
원일특강 (012620)	7,220	10	.14	7,190	7,220	7,190	4,987	35,918,420
리드코프 (012700)	4,040	-20	-.49	4,050	4,105	4,030	2,357,329	9,523,853,155
신일제약 (012790)	6,630	60	.91	6,570	6,640	6,550	35,011	230,914,840
모베이스전자 (012860)	1,529	26	1.73	1,503	1,535	1,496	264,309	401,316,270
하이록코리아 (013030)	28,700	-550	-1.88	29,650	30,000	28,500	97,702	2,826,921,700
동원개발 (013120)	2,400	30	1.27	2,370	2,420	2,350	28,886	68,582,315
아진산업 (013310)	2,815	20	.72	2,795	2,830	2,750	80,089	223,903,825
CBI (013720)	699	-9	-1.27	708	717	696	119,558	84,137,982
스페코 (013810)	3,695	10	.27	3,670	3,710	3,650	113,494	417,551,045
아가방컴퍼니 (013990)	5,480	-350	-6	5,830	5,920	5,470	794,749	4,477,391,530
메디앙스 (014100)	2,620	-660	-20.12	3,200	3,240	2,550	1,013,598	2,742,463,000
원익큐브 (014190)	1,770	-17	-.95	1,823	1,839	1,750	1,761,828	3,152,620,883
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,140	-75	-3.39	2,235	2,240	2,095	689,824	1,493,480,920
고려제약 (014570)	5,030	35	.7	4,995	5,050	4,995	6,773	33,981,605
성광벤드 (014620)	27,950	-300	-1.06	28,650	29,600	27,050	1,045,442	29,427,816,750
오리엔탈정공 (014940)	5,550	-30	-.54	5,590	5,680	5,430	1,116,376	6,177,921,440
삼륭물산 (014970)	3,015	10	.33	3,005	3,015	2,995	1,922	5,784,490
코콤 (015710)	4,375	15	.34	4,325	4,390	4,280	28,365	123,520,650
성우하이텍 (015750)	5,430	150	2.84	5,270	5,720	5,240	1,576,354	8,658,725,180
리더스코스메틱 (016100)	2,565	0	0	2,565	2,600	2,540	6,375	16,362,885
SGC E&C (016250)	13,920	-240	-1.69	13,880	14,040	13,880	1,309	18,239,810
큐캐피탈 (016600)	284	8	2.9	276	284	274	418,271	117,634,073
디모아 (016670)	3,540	-10	-.28	3,545	3,545	3,505	4,812	16,950,315
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,005	-30	-1.47	2,065	2,120	1,998	216,988	438,708,822
신원종합개발 (017000)	3,065	190	6.61	2,890	3,185	2,890	269,569	829,705,025
인터엠 (017250)	1,100	0	0	1,100	1,109	1,100	8,977	9,891,912
삼현철강 (017480)	4,455	-40	-.89	4,490	4,500	4,360	11,273	49,852,715
세명전기 (017510)	5,830	290	5.23	5,510	5,920	5,500	654,602	3,760,528,000
대림제지 (017650)	6,430	70	1.1	6,360	6,430	6,350	6,844	43,639,220
한국알콜 (017890)	8,720	100	1.16	8,660	8,720	8,570	17,831	154,025,980
유니슨 (018000)	861	68	8.58	784	878	784	1,333,929	1,115,926,221
진로발효 (018120)	17,160	-30	-.17	17,060	17,190	17,060	3,692	63,438,000
브이티 (018290)	34,500	-2900	-7.75	35,900	36,950	34,200	2,231,241	80,228,716,150
삼목에스폼 (018310)	20,500	0	0	20,300	20,750	20,000	11,809	239,898,200
우진비앤지 (018620)	892	-7	-.78	890	901	880	37,958	33,893,264
서울제약 (018680)	3,360	0	0	3,360	3,470	3,340	7,538	25,455,680
바른손 (018700)	888	-17	-1.88	896	905	888	38,374	34,393,665
베뉴지 (019010)	1,999	-11	-.55	2,010	2,010	1,990	26,922	53,750,053
와이지-원 (019210)	5,380	-40	-.74	5,420	5,420	5,340	34,150	183,332,830
일지테크 (019540)	4,220	20	.48	4,245	4,245	4,165	12,324	51,612,230
SBI인베스트먼트 (019550)	753	-2	-.26	755	758	748	292,853	219,922,819
플루토스 (019570)	234	-3	-1.27	235	239	223	237,142	55,439,869
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,139	-11	-.96	1,139	1,159	1,106	87,874	98,936,457
서연탑메탈 (019770)	3,775	5	.13	3,780	3,865	3,725	29,601	112,571,040
에너토크 (019990)	5,760	0	0	5,740	5,800	5,720	9,511	54,709,640
대신정보통신 (020180)	1,200	-10	-.83	1,192	1,221	1,191	264,710	318,396,838
대동금속 (020400)	7,360	210	2.94	7,270	7,630	7,220	85,217	634,491,060
시공테크 (020710)	3,820	70	1.87	3,730	3,910	3,730	82,903	315,705,455
대호특수강 (021040)	928	8	.87	930	931	912	6,235	5,729,855
대호특수강우 (021045)	2,720	-25	-.91	2,765	2,765	2,685	1,379	3,708,195
에이티넘인베스트 (021080)	2,205	-15	-.68	2,215	2,260	2,195	346,588	767,755,835
KCC건설 (021320)	4,055	0	0	4,020	4,065	4,010	7,486	30,251,765
한국큐빅 (021650)	2,270	55	2.48	2,215	2,270	2,215	32,660	73,098,640
메이슨캐피탈 (021880)	237	-5	-2.07	243	245	237	177,531	42,445,695
TKG애강 (022220)	955	0	0	946	959	946	17,953	17,040,658
태광 (023160)	22,850	500	2.24	22,650	24,150	21,650	1,379,635	31,663,068,550
유진기업 (023410)	3,305	-60	-1.78	3,330	3,335	3,280	277,437	917,306,500
제이스코홀딩스 (023440)	1,639	-26	-1.56	1,686	1,690	1,639	95,623	158,975,161
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,210	10	.12	8,190	8,220	8,130	16,809	137,502,920
한국캐피탈 (023760)	561	-3	-.53	564	565	560	60,120	33,796,664
플레이위드 (023770)	4,010	10	.25	3,980	4,100	3,905	58,990	236,004,585
동일스틸럭스 (023790)	1,225	5	.41	1,230	1,240	1,219	2,109	2,593,313
풍국주정 (023900)	9,120	0	0	9,170	9,220	9,090	6,650	60,626,690
대한약품 (023910)	25,850	50	.19	25,800	25,900	25,750	4,454	114,888,750
흥구석유 (024060)	11,540	-120	-1.03	11,560	11,650	11,440	138,547	1,598,460,960
KB오토시스 (024120)	3,190	60	1.92	3,170	3,190	3,110	43,316	137,959,895
한일단조 (024740)	2,065	5	.24	2,040	2,080	2,040	369,503	759,934,915
유성티엔에스 (024800)	1,918	1	.05	1,918	1,918	1,905	8,519	16,301,900
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,690	-90	-1.03	8,850	9,100	8,390	82,720	718,490,690
KBI메탈 (024840)	2,220	100	4.72	2,200	2,300	2,170	4,303,488	9,587,131,710
HLB이노베이션 (024850)	2,865	-125	-4.18	2,990	3,015	2,820	584,879	1,704,405,230
케이피에프 (024880)	4,330	-25	-.57	4,380	4,435	4,285	43,514	188,306,520
경창산업 (024910)	1,881	-12	-.63	1,893	1,899	1,881	53,036	100,115,945
PN풍년 (024940)	7,770	-420	-5.13	8,100	8,190	7,720	382,198	3,021,851,140
삼천리자전거 (024950)	4,235	-10	-.24	4,230	4,280	4,215	19,429	82,513,880
시노펙스 (025320)	5,390	40	.75	5,320	5,440	5,250	1,114,005	5,959,738,290
DH오토웨어 (025440)	983	-7	-.71	1,006	1,006	970	70,910	69,640,089
한국선재 (025550)	3,720	-35	-.93	3,755	3,890	3,690	181,390	682,414,755
한국정보통신 (025770)	7,830	10	.13	7,770	7,930	7,750	11,624	90,757,090
신라에스지 (025870)	6,080	10	.16	6,100	6,150	6,050	6,212	37,939,310
케이씨피드 (025880)	2,825	-10	-.35	2,835	2,870	2,820	282,686	787,896,940
동화기업 (025900)	12,160	-140	-1.14	12,210	12,940	11,930	1,109,457	13,789,322,940
동신건설 (025950)	49,250	-1550	-3.05	51,700	51,900	48,700	263,811	13,172,762,050
아난티 (025980)	6,080	50	.83	6,030	6,200	6,030	738,178	4,513,967,750
제이에스티나 (026040)	1,989	-10	-.5	1,999	2,010	1,901	18,348	36,225,482
특수건설 (026150)	6,780	0	0	6,780	6,810	6,740	64,775	438,837,850
광진실업 (026910)	1,912	64	3.46	1,848	1,940	1,848	17,473	33,036,313
서울전자통신 (027040)	287	5	1.77	284	302	276	802,560	230,599,051
코리아나 (027050)	2,435	-25	-1.02	2,450	2,480	2,430	112,010	274,065,490
아주IB투자 (027360)	2,455	-20	-.81	2,495	2,495	2,450	582,367	1,437,661,760
상보 (027580)	1,277	-2	-.16	1,272	1,289	1,270	237,075	303,017,809
팜스토리 (027710)	1,220	0	0	1,227	1,227	1,214	112,211	136,882,830
대성창투 (027830)	1,883	-22	-1.15	1,900	1,929	1,883	487,301	927,678,216
휴맥스홀딩스 (028080)	2,870	-125	-4.17	2,995	3,045	2,870	50,642	147,460,810
HLB (028300)	84,600	-3100	-3.53	87,800	88,200	84,500	1,121,582	96,825,642,500
광무 (029480)	2,425	105	4.53	2,285	2,510	2,250	644,583	1,564,209,750
코엔텍 (029960)	8,770	0	0	8,770	8,910	8,760	6,187	54,394,730
드래곤플라이 (030350)	1,209	-7	-.58	1,228	1,259	1,181	100,891	121,595,312
한글과컴퓨터 (030520)	22,400	300	1.36	21,950	22,900	21,950	572,792	12,904,554,750
원익홀딩스 (030530)	4,475	135	3.11	4,225	4,555	4,165	13,219,211	58,280,634,200
양지사 (030960)	9,830	-260	-2.58	10,100	10,140	9,820	86,862	864,572,210
아이즈비전 (031310)	1,836	-4	-.22	1,840	1,858	1,835	14,726	27,072,469
에스에이엠티 (031330)	2,755	20	.73	2,730	2,760	2,705	128,258	351,059,010
오스템 (031510)	1,113	20	1.83	1,093	1,115	1,086	33,157	36,572,743
디에이치엑스컴퍼니 (031860)	975	14	1.46	961	980	952	52,824	51,152,058
피에스케이홀딩스 (031980)	44,700	750	1.71	43,800	45,150	43,150	171,961	7,615,142,500
아즈텍WB (032080)	1,283	-8	-.62	1,283	1,293	1,272	33,210	42,468,372
다우데이타 (032190)	11,340	0	0	11,300	11,350	11,130	87,609	987,302,450
삼일 (032280)	2,195	25	1.15	2,170	2,245	2,135	36,014	78,858,480
한국파마 (032300)	16,800	360	2.19	16,440	16,890	16,440	34,650	577,596,090
케이엠더블유 (032500)	8,580	60	.7	8,460	8,660	8,460	50,846	435,804,410
TJ미디어 (032540)	4,730	-70	-1.46	4,790	4,850	4,725	19,148	91,182,235
피델릭스 (032580)	1,353	11	.82	1,338	1,362	1,331	364,244	491,038,760
유비케어 (032620)	3,630	75	2.11	3,550	3,685	3,550	192,634	700,002,530
소프트센 (032680)	330	1	.3	330	334	321	489,695	160,445,696
소프트센우 (032685)	6,970	50	.72	7,050	7,200	6,890	1,896	13,297,930
삼진 (032750)	4,235	55	1.32	4,195	4,265	4,000	86,401	355,030,460
엠젠솔루션 (032790)	916	2	.22	914	918	900	33,910	30,847,170
판타지오 (032800)	627	-27	-4.13	640	650	623	340,448	215,238,945
우리기술 (032820)	2,090	-35	-1.65	2,120	2,120	2,075	2,223,938	4,660,089,680
비트컴퓨터 (032850)	5,070	155	3.15	4,940	5,400	4,935	3,107,418	16,116,610,890
더라미 (032860)	1,242	-38	-2.97	1,271	1,276	1,241	34,434	43,110,656
원익 (032940)	4,000	5	.13	3,945	4,035	3,885	606,710	2,407,860,750
동일기연 (032960)	10,180	-30	-.29	10,180	10,300	10,180	1,264	12,883,860
바이온 (032980)	260	60	30	205	260	203	24,734,132	5,954,783,909
제이엠아이 (033050)	875	21	2.46	847	875	847	20,204	17,356,697
제룡전기 (033100)	40,300	400	1	39,550	40,450	39,550	161,377	6,470,910,750
디지틀조선 (033130)	1,788	-11	-.61	1,780	1,800	1,740	230,757	409,113,824
엠케이전자 (033160)	8,630	360	4.35	8,310	9,500	8,310	2,630,192	23,701,942,200
시그네틱스 (033170)	891	-2	-.22	901	902	883	107,992	96,242,562
모아텍 (033200)	2,655	-15	-.56	2,610	2,680	2,610	10,010	26,476,645
인성정보 (033230)	1,913	34	1.81	1,898	1,948	1,875	557,568	1,071,226,367
코웰패션 (033290)	2,220	-20	-.89	2,220	2,240	2,210	50,308	111,891,935
엠투엔 (033310)	1,802	11	.61	1,810	1,810	1,755	23,176	41,526,978
제이씨현시스템 (033320)	5,620	-350	-5.86	5,940	5,990	5,520	558,983	3,255,001,980
좋은사람들 (033340)	673	1	.15	676	683	654	383,549	256,754,119
동성화인텍 (033500)	23,150	-750	-3.14	24,000	24,200	22,800	723,623	16,965,036,800
파라텍 (033540)	1,694	-20	-1.17	1,713	1,729	1,688	122,371	208,092,515
블루콤 (033560)	3,525	55	1.59	3,475	3,525	3,395	27,757	96,232,895
네패스 (033640)	8,160	-250	-2.97	8,310	8,310	8,080	72,128	590,301,170
피노 (033790)	7,980	-120	-1.48	8,050	8,370	7,420	806,001	6,362,456,360
티비씨 (033830)	810	-26	-3.11	839	839	810	380,264	312,999,193
해성산업 (034810)	6,200	0	0	6,200	6,270	6,140	24,343	151,216,870
해성산업1우 (03481K)	7,200	20	.28	7,220	7,400	7,150	1,556	11,268,210
조아제약 (034940)	1,030	5	.49	1,025	1,050	1,015	26,168	26,980,002
한국기업평가 (034950)	89,700	-100	-.11	89,000	90,100	89,000	3,898	349,428,700
그래디언트 (035080)	13,330	50	.38	13,240	13,380	12,920	45,164	599,293,640
프럼파스트 (035200)	3,640	-30	-.82	3,685	3,755	3,605	62,775	231,662,960
골드앤에스 (035290)	398	-3	-.75	401	401	396	37,121	14,783,223
기산텔레콤 (035460)	2,065	45	2.23	2,010	2,065	2,010	45,517	92,839,240
KG이니시스 (035600)	8,830	50	.57	8,700	8,840	8,700	35,890	315,605,180
솔본 (035610)	4,240	150	3.67	4,110	4,275	4,110	365,959	1,537,387,095
바른손이앤에이 (035620)	432	-2	-.46	430	434	427	30,123	12,963,301
CJ ENM (035760)	61,200	-1200	-1.92	63,000	63,100	61,100	86,613	5,351,021,200
이지홀딩스 (035810)	2,850	35	1.24	2,800	2,850	2,795	96,932	273,231,650
서희건설 (035890)	1,582	6	.38	1,557	1,586	1,557	181,820	286,694,102
JYP Ent. (035900)	84,100	0	0	83,600	85,200	83,200	411,760	34,657,406,500
예림당 (036000)	2,830	470	19.92	2,345	2,845	2,335	2,266,681	6,083,070,340
아비코전자 (036010)	5,530	0	0	5,500	5,570	5,370	61,939	338,857,150
케이티알파 (036030)	3,770	-10	-.26	3,775	3,780	3,745	39,202	147,512,495
위지트 (036090)	752	-7	-.92	747	760	746	320,181	240,129,046
SCI평가정보 (036120)	2,290	10	.44	2,265	2,295	2,260	55,683	126,768,365
클라우드에어 (036170)	919	-5	-.54	926	926	910	52,187	47,764,376
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,450	-100	-.39	25,550	25,800	25,300	9,187	233,958,150
유니셈 (036200)	7,100	0	0	7,100	7,240	7,000	201,840	1,437,185,430
오상헬스케어 (036220)	14,770	-100	-.67	14,820	15,070	14,620	36,207	534,737,160
대성미생물 (036480)	8,960	-30	-.33	8,990	9,000	8,900	7,111	63,589,420
SFA반도체 (036540)	3,495	65	1.9	3,405	3,510	3,360	402,258	1,390,910,535
영풍정밀 (036560)	11,360	-110	-.96	11,450	11,450	11,300	8,269	94,079,420
감성코퍼레이션 (036620)	3,480	-5	-.14	3,450	3,580	3,415	868,752	3,037,686,660
세종텔레콤 (036630)	424	-5	-1.17	429	429	423	93,791	39,853,574
HRS (036640)	4,970	40	.81	4,900	4,975	4,900	28,220	139,683,000
KCI (036670)	6,350	0	0	6,340	6,400	6,320	4,784	30,362,060
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,558	68	4.56	1,490	1,594	1,490	317,752	492,271,472
나이스정보통신 (036800)	17,420	100	.58	17,440	17,440	17,260	3,575	61,885,080
에프에스티 (036810)	22,500	-200	-.88	22,350	22,750	21,500	368,009	8,120,095,450
솔브레인홀딩스 (036830)	37,200	550	1.5	36,300	37,450	36,150	42,561	1,579,721,450
진성티이씨 (036890)	10,430	630	6.43	9,960	10,590	9,930	1,047,652	10,837,901,030
주성엔지니어링 (036930)	35,450	50	.14	35,600	35,700	34,700	429,104	15,143,300,650
파워넷 (037030)	2,525	35	1.41	2,495	2,540	2,495	39,178	98,747,615
파세코 (037070)	5,570	20	.36	5,540	5,600	5,490	26,450	147,400,600
한국팩키지 (037230)	1,696	0	0	1,696	1,700	1,660	30,283	51,305,912
인지디스플레 (037330)	1,403	18	1.3	1,395	1,415	1,374	36,868	51,575,237
성도이엔지 (037350)	4,160	0	0	4,160	4,195	4,140	14,796	61,572,915
EG (037370)	6,200	70	1.14	6,120	6,220	6,000	17,937	109,751,300
우리엔터프라이즈 (037400)	1,167	8	.69	1,159	1,167	1,152	51,714	59,804,090
희림 (037440)	5,770	10	.17	5,810	5,920	5,770	214,394	1,248,393,700
삼지전자 (037460)	9,000	70	.78	9,010	9,110	8,910	18,996	171,265,500
쎄니트 (037760)	1,436	26	1.84	1,414	1,438	1,389	13,130	18,613,311
엘컴텍 (037950)	1,081	-15	-1.37	1,097	1,100	1,071	482,168	521,281,310
제일테크노스 (038010)	6,480	10	.15	6,460	6,530	6,390	19,248	124,014,460
루멘스 (038060)	968	-5	-.51	974	976	962	36,638	35,488,476
서린바이오 (038070)	7,160	110	1.56	7,030	7,200	7,000	30,235	215,103,270
에코플라스틱 (038110)	2,735	5	.18	2,725	2,775	2,710	124,459	340,201,560
마크로젠 (038290)	15,820	320	2.06	15,530	15,820	15,460	17,529	274,087,450
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	13,920	-130	-.93	13,960	14,190	13,900	117,431	1,642,050,470
바이오스마트 (038460)	3,040	-10	-.33	3,020	3,065	3,000	80,983	245,016,580
삼표시멘트 (038500)	3,175	15	.47	3,170	3,235	3,030	439,933	1,403,462,740
케이바이오 (038530)	245	-5	-2	250	251	244	882,780	217,621,536
상상인 (038540)	1,405	-14	-.99	1,419	1,420	1,403	109,130	154,232,175
위즈코프 (038620)	840	-4	-.47	850	860	820	423,102	355,923,196
에스넷 (038680)	4,380	15	.34	4,365	4,560	4,340	75,720	335,484,320
에코바이오 (038870)	4,020	45	1.13	3,980	4,070	3,920	120,174	479,802,560
아이에이 (038880)	255	1	.39	252	262	251	1,610,745	411,481,226
파인디지털 (038950)	3,260	0	0	3,260	3,285	3,200	4,097	13,288,650
현대에이치티 (039010)	6,150	-80	-1.28	6,160	6,220	6,140	15,151	93,540,760
이건홀딩스 (039020)	3,970	120	3.12	3,850	4,035	3,840	309,966	1,228,890,835
이오테크닉스 (039030)	140,600	-1600	-1.13	141,300	142,700	137,900	147,664	20,657,432,800
오스코텍 (039200)	26,600	850	3.3	25,450	26,700	25,250	130,519	3,406,478,900
경남스틸 (039240)	4,850	-170	-3.39	5,010	5,120	4,850	768,985	3,805,572,995
인포뱅크 (039290)	7,030	-30	-.42	7,150	7,150	7,000	25,075	176,304,880
세중 (039310)	1,749	39	2.28	1,715	1,755	1,699	19,814	34,366,210
한국경제TV (039340)	5,680	40	.71	5,640	5,690	5,610	8,945	50,659,190
케이엘넷 (039420)	2,595	60	2.37	2,550	2,595	2,535	15,281	39,159,715
에스티아이 (039440)	21,600	-200	-.92	21,900	22,000	21,300	160,556	3,461,928,900
다산네트웍스 (039560)	3,795	40	1.07	3,810	3,885	3,790	217,060	831,603,195
화성밸브 (039610)	8,640	110	1.29	8,540	8,720	8,540	234,392	2,021,439,150
한국정보공학 (039740)	2,775	0	0	2,755	2,795	2,720	12,321	33,971,155
오로라 (039830)	6,940	200	2.97	6,730	6,940	6,710	12,958	88,562,490
디오 (039840)	17,060	180	1.07	17,000	17,270	16,810	63,813	1,086,092,240
나노엔텍 (039860)	3,640	-50	-1.36	3,650	3,710	3,625	232,132	847,122,910
폴라리스AI (039980)	3,125	-80	-2.5	3,150	3,185	3,110	1,246,452	3,905,244,170
누리플렉스 (040160)	2,725	-10	-.37	2,735	2,735	2,690	6,729	18,274,240
YTN (040300)	3,155	0	0	3,155	3,210	3,145	100,639	318,997,960
크레오에스지 (040350)	439	-9	-2.01	449	449	433	228,573	100,849,777
정상제이엘에스 (040420)	5,710	0	0	5,710	5,730	5,690	19,201	109,410,390
SG&G (040610)	1,569	5	.32	1,565	1,569	1,562	56,567	89,535,046
아이씨디 (040910)	6,130	-150	-2.39	6,330	6,330	6,070	49,676	305,988,110
폴라리스오피스 (041020)	6,680	-360	-5.11	6,850	6,920	6,640	2,640,384	17,767,806,150
우리기술투자 (041190)	6,530	40	.62	6,460	6,600	6,460	578,267	3,775,124,590
현대에버다임 (041440)	10,010	350	3.62	9,850	10,190	9,850	1,310,676	13,144,274,020
한국전자인증 (041460)	3,345	45	1.36	3,300	3,350	3,260	98,799	328,733,095
에스엠 (041510)	99,400	-2500	-2.45	101,000	102,900	99,100	150,463	15,136,428,700
이엘씨 (041520)	6,230	-10	-.16	6,240	6,240	6,170	1,309	8,109,220
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,400	-200	-.81	24,950	24,950	24,250	24,794	606,012,200
폴라리스AI파마 (041910)	6,720	130	1.97	6,660	6,880	6,570	49,762	335,343,020
메디아나 (041920)	4,975	-45	-.9	5,020	5,020	4,945	11,239	55,923,200
동아화성 (041930)	5,780	30	.52	5,760	5,800	5,730	13,558	78,080,430
코미팜 (041960)	4,195	0	0	4,195	4,235	4,190	37,179	156,182,855
카페24 (042000)	68,500	14700	27.32	62,100	69,700	59,400	5,084,248	336,056,460,000
케이피엠테크 (042040)	256	-8	-3.03	264	266	256	354,329	91,250,809
에스씨디 (042110)	1,458	6	.41	1,453	1,460	1,407	58,498	84,552,322
비츠로테크 (042370)	7,990	70	.88	7,920	8,020	7,850	87,406	695,468,450
네오위즈홀딩스 (042420)	16,900	90	.54	16,830	16,950	16,700	7,011	117,838,380
링네트 (042500)	4,805	-45	-.93	4,815	4,865	4,795	33,464	161,051,770
라온시큐어 (042510)	2,140	40	1.9	2,105	2,315	2,095	1,978,937	4,325,294,980
한스바이오메드 (042520)	8,130	100	1.25	8,030	8,200	7,810	17,120	137,204,600
새로닉스 (042600)	10,020	70	.7	9,950	10,070	9,750	11,502	114,279,940
상지건설 (042940)	4,030	-20	-.49	4,050	4,195	4,000	8,307	33,805,705
더테크놀로지 (043090)	1,161	-5	-.43	1,166	1,181	1,161	50,868	59,511,299
알파녹스 (043100)	1,373	-14	-1.01	1,387	1,390	1,305	24,118	33,131,469
바텍 (043150)	21,350	600	2.89	20,900	21,450	20,650	39,128	830,777,950
파루 (043200)	514	-6	-1.15	521	523	513	24,226	12,526,128
티에스넥스젠 (043220)	205	-2	-.97	205	209	200	1,869,812	383,744,131
성호전자 (043260)	1,239	18	1.47	1,224	1,242	1,221	260,359	320,277,521
에쎈테크 (043340)	568	3	.53	579	579	560	14,849	8,402,086
디지아이 (043360)	1,873	-11	-.58	1,865	1,884	1,865	2,564	4,793,862
피에이치에이 (043370)	10,930	280	2.63	10,720	10,930	10,610	23,782	257,005,060
웰킵스하이텍 (043590)	653	-4	-.61	656	657	637	58,559	37,671,003
지니뮤직 (043610)	2,220	20	.91	2,195	2,240	2,190	149,399	330,279,120
국순당 (043650)	4,600	-95	-2.02	4,695	4,715	4,585	52,144	241,376,970
서울리거 (043710)	590	-2	-.34	588	615	588	27,378	16,264,452
자연과환경 (043910)	584	-1	-.17	583	591	583	223,320	130,913,915
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	475	12	2.59	465	489	465	398,464	190,526,889
위닉스 (044340)	6,040	110	1.85	5,890	6,140	5,890	60,504	365,839,990
빌리언스 (044480)	524	36	7.38	500	634	500	23,768,675	14,287,576,230
태웅 (044490)	13,930	-140	-1	14,250	14,250	13,710	61,937	864,701,320
에이치케이 (044780)	1,163	5	.43	1,158	1,169	1,153	16,531	19,203,574
이글벳 (044960)	4,655	20	.43	4,625	4,660	4,580	41,615	192,384,615
에이치엔에스하이텍 (044990)	17,380	-110	-.63	17,430	17,550	17,320	9,425	163,976,690
오공 (045060)	2,615	5	.19	2,640	2,645	2,585	16,818	43,777,790
한양이엔지 (045100)	16,940	120	.71	16,780	17,020	16,640	34,427	579,554,930
성우테크론 (045300)	3,050	5	.16	3,045	3,065	3,010	8,396	25,496,890
토탈소프트 (045340)	8,030	-440	-5.19	8,560	8,560	7,900	114,875	932,488,100
대아티아이 (045390)	3,305	20	.61	3,330	3,430	3,305	1,629,887	5,489,509,625
정원엔시스 (045510)	764	-5	-.65	767	780	753	35,668	27,274,844
크린앤사이언스 (045520)	5,030	10	.2	5,070	5,080	5,000	8,404	42,387,650
에이텍 (045660)	30,300	-850	-2.73	31,700	31,750	29,850	277,135	8,468,101,450
코아시아 (045970)	3,825	-70	-1.8	3,895	3,920	3,820	38,744	148,862,005
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,630	35	1.35	2,595	2,630	2,535	143,863	372,660,160
HLB파나진 (046210)	2,970	-75	-2.46	3,045	3,045	2,955	120,108	358,606,770
백금T&A (046310)	2,530	15	.6	2,525	2,545	2,505	21,452	54,036,300
삼화네트웍스 (046390)	1,345	-25	-1.82	1,367	1,367	1,343	148,924	200,879,190
KG모빌리언스 (046440)	4,515	55	1.23	4,475	4,620	4,440	59,287	266,706,630
서울반도체 (046890)	7,140	10	.14	7,130	7,210	7,130	95,932	686,060,850
우원개발 (046940)	2,820	-5	-.18	2,840	2,895	2,820	162,586	463,959,910
우리로 (046970)	1,380	10	.73	1,370	1,392	1,361	351,873	484,672,481
한빛소프트 (047080)	1,353	12	.89	1,341	1,356	1,335	33,542	45,264,670
파워로직스 (047310)	5,110	-50	-.97	5,120	5,180	5,090	117,153	599,472,230
이스트소프트 (047560)	21,950	50	.23	21,750	22,800	21,650	369,396	8,245,700,700
코데즈컴바인 (047770)	1,415	-13	-.91	1,420	1,434	1,415	71,965	102,246,312
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	26,900	-950	-3.41	27,950	28,000	26,900	277,548	7,593,389,600
현대바이오 (048410)	12,320	10	.08	12,330	12,440	12,150	191,234	2,353,240,170
유라테크 (048430)	8,210	40	.49	8,170	8,290	8,120	33,548	275,353,340
대동스틸 (048470)	3,300	20	.61	3,260	3,315	3,260	8,729	28,733,115
인트론바이오 (048530)	4,180	25	.6	4,130	4,245	4,130	190,715	798,486,155
SM C&C (048550)	1,507	-13	-.86	1,516	1,519	1,490	252,718	379,152,298
TPC (048770)	2,390	45	1.92	2,350	2,400	2,345	27,058	64,275,130
엔피케이 (048830)	1,081	-2	-.18	1,080	1,083	1,071	18,010	19,473,935
시너지이노베이션 (048870)	2,865	-25	-.87	2,890	2,920	2,830	359,430	1,025,129,315
대원미디어 (048910)	9,190	0	0	9,170	9,240	9,060	25,367	231,664,310
인탑스 (049070)	19,560	70	.36	19,350	19,650	19,290	61,775	1,203,048,050
기가레인 (049080)	524	6	1.16	519	525	517	219,689	114,914,399
파인디앤씨 (049120)	1,001	1	.1	1,029	1,029	996	4,921	4,994,453
셀루메드 (049180)	1,822	32	1.79	1,780	1,842	1,760	359,153	647,945,294
코메론 (049430)	10,790	190	1.79	10,600	10,900	10,500	64,257	691,084,620
SGA (049470)	298	3	1.02	295	310	295	71,270	21,382,448
오픈베이스 (049480)	2,540	20	.79	2,520	2,740	2,510	898,522	2,332,575,825
유아이엘 (049520)	4,360	90	2.11	4,270	4,360	4,215	44,106	189,041,750
잉크테크 (049550)	3,830	0	0	3,830	3,840	3,795	492	1,880,170
재영솔루텍 (049630)	711	4	.57	707	721	706	331,827	236,502,868
고려신용정보 (049720)	9,750	-10	-.1	9,750	9,790	9,700	15,999	155,745,880
승일 (049830)	7,560	-50	-.66	7,610	7,610	7,520	3,633	27,425,830
미래컴퍼니 (049950)	23,200	200	.87	23,200	23,800	22,550	37,440	860,184,400
쎌바이오텍 (049960)	13,400	-100	-.74	13,550	13,550	13,360	15,249	204,745,810
비케이홀딩스 (050090)	680	-5	-.73	685	689	674	60,414	40,944,273
캠시스 (050110)	798	10	1.27	788	802	780	162,914	129,037,416
ES큐브 (050120)	2,055	0	0	2,030	2,070	2,000	7,488	15,319,385
에스폴리텍 (050760)	1,612	4	.25	1,601	1,636	1,592	56,092	90,116,286
아세아텍 (050860)	2,080	30	1.46	2,050	2,080	2,050	34,378	70,972,240
쏠리드 (050890)	7,220	-40	-.55	7,230	7,460	7,170	1,011,483	7,352,308,770
수산아이앤티 (050960)	16,960	-290	-1.68	18,600	18,600	16,960	122,907	2,160,074,030
지어소프트 (051160)	8,620	60	.7	8,690	8,690	8,510	25,120	214,764,140
토비스 (051360)	18,820	500	2.73	18,400	19,150	18,360	154,043	2,905,514,700
인터플렉스 (051370)	9,920	-140	-1.39	10,030	10,060	9,840	130,827	1,299,888,840
피씨디렉트 (051380)	2,985	-35	-1.16	3,025	3,025	2,935	57,218	170,842,440
YW (051390)	3,670	5	.14	3,670	3,675	3,645	4,740	17,329,885
나라엠앤디 (051490)	4,530	275	6.46	4,270	4,990	4,235	5,126,077	23,964,338,990
CJ프레시웨이 (051500)	21,550	1100	5.38	20,700	21,600	20,550	57,883	1,229,546,900
큐로홀딩스 (051780)	733	-12	-1.61	745	752	731	52,287	38,742,798
중앙첨단소재 (051980)	6,820	-190	-2.71	6,900	7,100	6,750	2,068,986	14,243,823,690
에스티큐브 (052020)	8,130	330	4.23	7,830	8,310	7,830	259,262	2,113,406,270
iMBC (052220)	3,730	40	1.08	3,665	3,780	3,645	595,850	2,215,931,675
현대바이오랜드 (052260)	4,705	-50	-1.05	4,755	4,790	4,670	88,964	418,940,945
오션인더블유 (052300)	2,615	15	.58	2,600	2,670	2,560	27,342	71,270,390
코텍 (052330)	8,460	60	.71	8,420	8,600	8,410	40,602	345,368,130
코나아이 (052400)	27,550	-350	-1.25	28,050	28,150	27,300	107,341	2,964,532,350
오성첨단소재 (052420)	1,515	-7	-.46	1,517	1,589	1,504	2,919,068	4,511,007,977
아이크래프트 (052460)	2,475	-20	-.8	2,450	2,530	2,445	144,504	357,943,140
한네트 (052600)	4,325	0	0	4,350	4,390	4,305	26,783	116,010,310
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,270	-70	-1.1	6,700	6,700	6,130	69,899	440,875,850
아이톡시 (052770)	1,249	46	3.82	1,183	1,259	1,183	431,372	532,439,683
액토즈소프트 (052790)	7,250	50	.69	7,200	7,460	7,110	23,697	173,323,690
아이앤씨 (052860)	2,305	-20	-.86	2,290	2,365	2,260	63,808	146,008,195
KX하이텍 (052900)	1,013	10	1	1,010	1,036	1,002	309,803	315,606,071
바이넥스 (053030)	17,670	-10	-.06	17,680	17,910	17,490	365,864	6,466,570,960
지에스이 (053050)	3,055	0	0	3,040	3,065	3,035	116,456	355,198,615
세동 (053060)	1,009	8	.8	1,001	1,010	1,001	18,631	18,741,496
케이엔솔 (053080)	14,020	-80	-.57	14,290	14,390	13,800	144,978	2,032,179,640
프리엠스 (053160)	11,960	-60	-.5	12,200	12,200	11,770	46,173	551,505,610
금강철강 (053260)	4,025	0	0	4,045	4,065	3,995	9,273	37,634,800
구영테크 (053270)	2,365	15	.64	2,345	2,375	2,335	86,135	202,422,955
예스24 (053280)	4,495	-5	-.11	4,535	4,535	4,465	99,850	448,996,375
NE능률 (053290)	4,130	-285	-6.46	4,355	4,355	4,110	228,448	955,726,115
한국정보인증 (053300)	4,755	35	.74	4,740	4,770	4,705	91,115	432,596,680
이니텍 (053350)	4,110	10	.24	4,100	4,220	4,005	21,973	89,958,175
세코닉스 (053450)	7,710	930	13.72	6,770	8,020	6,740	2,552,581	19,516,245,780
웹케시 (053580)	9,740	-330	-3.28	10,030	10,050	9,720	65,489	643,894,740
프로텍 (053610)	25,750	-50	-.19	25,550	25,900	25,350	16,527	422,337,100
태양 (053620)	6,460	100	1.57	6,360	6,460	6,320	356	2,268,010
삼보모터스 (053700)	4,390	5	.11	4,340	4,415	4,340	124,414	543,905,965
안랩 (053800)	76,400	-2200	-2.8	78,600	79,400	75,400	104,663	8,100,143,000
경남제약 (053950)	684	9	1.33	675	686	673	270,111	183,572,871
오상자이엘 (053980)	3,450	0	0	3,455	3,510	3,430	51,128	176,860,835
한국컴퓨터 (054040)	4,835	-50	-1.02	4,860	4,950	4,765	88,639	428,102,095
농우바이오 (054050)	7,530	40	.53	7,500	7,540	7,440	12,238	91,590,970
삼진엘앤디 (054090)	744	-21	-2.75	765	770	744	65,396	49,485,081
메디콕스 (054180)	356	43	13.74	325	406	324	22,884,496	8,639,179,454
이랜텍 (054210)	5,230	595	12.84	4,700	5,260	4,675	1,971,292	10,023,135,145
비츠로시스 (054220)	382	20	5.52	364	388	364	350,724	132,900,926
팬스타엔터프라이즈 (054300)	544	6	1.12	541	548	534	158,061	85,640,025
케이피티유 (054410)	3,435	25	.73	3,405	3,500	3,405	5,293	18,239,965
텔레칩스 (054450)	16,090	130	.81	15,650	16,210	15,650	58,661	934,450,630
삼영엠텍 (054540)	5,040	-60	-1.18	5,100	5,230	4,950	163,750	825,689,765
APS (054620)	6,300	180	2.94	6,100	6,360	6,000	50,484	314,565,770
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,190	70	.98	7,070	7,210	7,060	41,966	300,404,630
키이스트 (054780)	4,595	-90	-1.92	4,610	4,655	4,510	217,921	996,061,945
아이디스홀딩스 (054800)	9,680	30	.31	9,650	9,690	9,630	11,202	108,114,590
한컴위드 (054920)	3,030	25	.83	3,020	3,070	3,015	64,042	194,421,245
유신 (054930)	24,250	200	.83	24,250	24,650	23,700	15,707	382,176,150
엑사이엔씨 (054940)	784	16	2.08	762	784	760	169,492	130,222,178
제이브이엠 (054950)	21,300	-450	-2.07	21,700	21,700	20,800	70,056	1,487,596,250
유진로봇 (056080)	8,770	-50	-.57	8,820	9,040	8,740	290,772	2,567,015,360
시지메드텍 (056090)	980	0	0	974	983	969	222,369	216,682,969
에스에프에이 (056190)	20,300	200	1	20,050	20,550	20,000	64,637	1,311,210,150
코위버 (056360)	5,680	0	0	5,620	5,750	5,600	93,427	528,808,520
신화인터텍 (056700)	1,677	2	.12	1,656	1,681	1,656	11,616	19,448,283
CNT85 (056730)	666	9	1.37	657	667	654	24,442	16,199,872
YBM넷 (057030)	4,145	-10	-.24	4,105	4,305	4,060	95,765	396,705,495
옴니시스템 (057540)	746	2	.27	747	750	739	88,422	65,843,402
티사이언티픽 (057680)	930	-37	-3.83	937	947	921	381,231	354,552,631
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,080	-10	-.48	2,090	2,195	2,020	191,430	400,735,820
KNN (058400)	810	-2	-.25	809	815	804	173,870	140,638,938
한주에이알티 (058450)	1,812	-32	-1.74	1,845	1,845	1,800	15,139	27,542,215
리노공업 (058470)	219,000	500	.23	218,000	222,500	216,500	41,074	9,012,964,000
에스피지 (058610)	28,400	0	0	28,400	28,600	28,000	195,247	5,518,941,750
엠게임 (058630)	5,160	60	1.18	5,120	5,200	5,100	70,251	362,226,150
CMG제약 (058820)	1,939	18	.94	1,920	1,963	1,910	306,222	592,708,153
엠로 (058970)	67,000	-2400	-3.46	69,000	69,900	66,700	200,629	13,590,020,400
미코 (059090)	8,960	30	.34	8,870	9,080	8,830	141,492	1,266,300,960
아이컴포넌트 (059100)	5,090	0	0	5,090	5,100	5,000	11,854	59,848,290
아진엑스텍 (059120)	7,780	40	.52	7,710	7,860	7,610	49,488	382,411,260
메타바이오메드 (059210)	4,200	-55	-1.29	4,235	4,255	4,170	59,143	249,292,665
해성에어로보틱스 (059270)	7,490	140	1.9	7,280	7,890	7,170	533,910	4,060,002,700
인선이엔티 (060150)	5,390	-60	-1.1	5,440	5,450	5,360	61,260	330,213,970
소니드 (060230)	870	-21	-2.36	890	890	843	887,055	762,257,767
스타코링크 (060240)	535	-74	-12.15	680	696	532	7,434,889	4,552,377,794
NHN KCP (060250)	8,500	150	1.8	8,300	8,520	8,300	162,459	1,371,453,810
뉴보텍 (060260)	1,142	-3	-.26	1,137	1,156	1,121	82,223	93,664,897
큐렉소 (060280)	9,210	-140	-1.5	9,390	9,390	9,150	203,390	1,872,434,880
3S (060310)	1,974	29	1.49	1,946	2,055	1,932	701,617	1,401,612,448
LS마린솔루션 (060370)	17,330	180	1.05	17,150	17,590	17,100	153,049	2,648,219,900
동양에스텍 (060380)	1,358	1	.07	1,415	1,415	1,352	20,780	28,285,265
국일신동 (060480)	1,762	0	0	1,762	1,810	1,747	20,129	35,392,342
에스에이티 (060540)	1,618	0	0	1,618	1,629	1,605	46,191	74,651,963
홈센타홀딩스 (060560)	834	-10	-1.18	858	858	834	67,850	57,174,710
드림어스컴퍼니 (060570)	1,766	-4	-.23	1,765	1,779	1,742	105,441	184,851,571
씨티씨바이오 (060590)	7,080	-30	-.42	7,070	7,170	7,000	38,455	271,283,270
KH바텍 (060720)	10,190	460	4.73	9,730	10,270	9,680	212,214	2,140,916,680
영림원소프트랩 (060850)	5,600	-70	-1.23	5,670	5,750	5,550	31,771	178,274,930
DGP (060900)	907	-3	-.33	905	909	892	24,703	22,231,436
알에프텍 (061040)	3,525	-20	-.56	3,545	3,565	3,505	54,959	193,437,205
화일약품 (061250)	1,191	1	.08	1,190	1,210	1,181	222,546	265,886,228
LB세미콘 (061970)	3,990	0	0	3,950	4,040	3,940	119,890	478,326,035
한국첨단소재 (062970)	5,640	30	.53	5,510	5,770	5,360	1,959,625	10,990,512,910
컴투스홀딩스 (063080)	26,250	-250	-.94	26,500	27,100	26,250	20,662	549,800,450
서울옥션 (063170)	7,020	310	4.62	7,010	7,700	6,940	2,646,367	19,328,280,780
SM Life Design (063440)	1,385	-9	-.65	1,371	1,399	1,371	269,342	372,932,546
한국전자금융 (063570)	5,200	140	2.77	5,050	5,200	5,020	183,166	943,459,580
이엘피 (063760)	2,170	25	1.17	2,120	2,180	2,120	8,507	18,253,960
인크레더블버즈 (064090)	1,927	-13	-.67	1,940	1,988	1,900	158,057	304,810,571
홈캐스트 (064240)	2,060	65	3.26	1,990	2,080	1,968	127,575	256,876,892
다날 (064260)	3,030	15	.5	3,015	3,090	3,000	300,519	914,279,300
인텍플러스 (064290)	12,790	-380	-2.89	13,000	13,040	12,700	129,178	1,652,316,420
브리지텍 (064480)	5,650	-30	-.53	5,630	5,720	5,610	71,848	406,626,070
테크엘 (064520)	2,480	30	1.22	2,450	2,625	2,450	34,120	86,851,630
바이오니아 (064550)	15,310	-130	-.84	15,440	15,600	15,260	228,925	3,520,887,920
티씨케이 (064760)	84,600	-500	-.59	85,200	85,900	84,500	32,238	2,738,133,200
포니링크 (064800)	1,358	-18	-1.31	1,344	1,376	1,308	3,376,865	4,564,721,602
케이프 (064820)	6,600	-90	-1.35	6,690	6,820	6,410	184,706	1,209,518,320
에프앤가이드 (064850)	7,270	0	0	7,200	7,290	7,150	11,031	79,678,660
지엔코 (065060)	252	6	2.44	246	254	240	186,918	46,038,029
탑엔지니어링 (065130)	4,675	-65	-1.37	4,875	4,875	4,665	12,164	57,221,895
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,445	333	29.95	1,445	1,445	1,445	61,212	88,172,952
신성델타테크 (065350)	73,400	-600	-.81	73,400	74,600	71,600	309,069	22,496,942,100
위세아이텍 (065370)	6,370	150	2.41	6,220	6,420	6,130	63,495	398,722,930
에스아이리소스 (065420)	235	11	4.91	224	274	222	3,976,781	972,436,542
이루온 (065440)	1,552	8	.52	1,550	1,554	1,528	101,265	156,177,432
빅텍 (065450)	4,075	-65	-1.57	4,080	4,185	4,075	142,846	585,142,980
오리엔트정공 (065500)	6,500	-30	-.46	6,740	7,020	6,480	4,728,866	31,656,826,420
휴비츠 (065510)	8,200	320	4.06	7,900	8,210	7,800	39,803	321,538,810
와이어블 (065530)	1,299	0	0	1,301	1,303	1,293	17,918	23,285,688
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	404	14	3.59	388	421	383	1,916,032	772,502,896
안트로젠 (065660)	18,030	-670	-3.58	18,490	18,960	17,920	12,919	234,755,790
우주일렉트로 (065680)	28,600	3650	14.63	24,800	28,650	24,800	350,484	9,389,468,850
파커스 (065690)	911	-5	-.55	912	915	908	40,562	36,959,283
서호전기 (065710)	22,500	50	.22	22,600	22,650	22,200	6,903	155,105,850
CS (065770)	1,751	-30	-1.68	1,785	1,849	1,734	165,287	292,335,222
웰크론 (065950)	2,230	0	0	2,210	2,260	2,200	131,641	293,755,135
하츠 (066130)	5,610	-10	-.18	5,630	5,680	5,560	81,915	458,908,500
큐에스아이 (066310)	8,930	-150	-1.65	9,030	9,080	8,850	53,911	483,478,710
체리부로 (066360)	837	2	.24	835	841	833	69,571	58,171,275
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	510	-1	-.2	512	525	510	44,179	22,784,199
우수AMS (066590)	3,005	-5	-.17	3,010	3,040	3,005	18,393	55,380,815
국보디자인 (066620)	17,420	-30	-.17	17,280	17,440	17,280	6,526	113,505,030
디티씨 (066670)	3,015	0	0	3,005	3,085	3,005	13,260	40,005,545
테라젠이텍스 (066700)	3,195	65	2.08	3,270	3,380	3,165	291,196	943,009,940
씨씨에스 (066790)	1,257	-31	-2.41	1,300	1,300	1,250	584,993	737,541,094
디에이피 (066900)	2,065	-115	-5.28	2,175	2,175	2,030	28,712	59,394,405
손오공 (066910)	759	-18	-2.32	790	790	752	284,925	219,089,324
한성크린텍 (066980)	1,510	-5	-.33	1,516	1,519	1,501	71,088	107,202,350
조이시티 (067000)	1,690	38	2.3	1,652	1,715	1,650	194,194	328,981,530
이씨에스 (067010)	3,080	-30	-.96	3,110	3,110	3,075	3,110	9,622,385
대화제약 (067080)	10,780	-150	-1.37	10,940	11,080	10,750	188,168	2,048,828,060
SOOP (067160)	107,400	1400	1.32	105,100	111,300	103,000	177,265	19,141,870,800
오텍 (067170)	3,170	-30	-.94	3,200	3,200	3,145	29,595	93,475,405
멀티캠퍼스 (067280)	31,450	250	.8	31,200	31,600	31,100	1,259	39,365,200
JW신약 (067290)	1,474	-22	-1.47	1,514	1,514	1,469	113,184	167,861,594
하나마이크론 (067310)	11,770	120	1.03	11,600	11,830	11,410	495,741	5,779,052,960
선바이오 (067370)	6,500	70	1.09	6,430	6,600	6,380	3,937	25,526,050
아스트 (067390)	873	2	.23	875	884	865	427,031	373,654,992
엔브이에이치코리아 (067570)	2,235	5	.22	2,235	2,240	2,220	49,741	110,736,385
HLB생명과학 (067630)	10,660	-310	-2.83	10,970	11,020	10,660	378,402	4,095,581,880
로지시스 (067730)	3,150	250	8.62	2,810	3,180	2,810	330,111	1,016,878,690
세진티에스 (067770)	2,320	20	.87	2,300	2,365	2,260	9,841	22,536,280
와이엔텍 (067900)	6,530	70	1.08	6,500	6,530	6,380	27,311	175,716,960
이글루 (067920)	5,230	50	.97	5,180	5,250	5,140	34,519	179,401,430
도이치모터스 (067990)	4,690	-50	-1.05	4,740	4,795	4,660	15,608	73,286,390
팬엔터테인먼트 (068050)	2,590	-55	-2.08	2,675	2,680	2,565	86,294	224,301,790
케이웨더 (068100)	3,185	-45	-1.39	3,235	3,255	3,185	34,324	110,232,800
다원시스 (068240)	10,870	300	2.84	10,470	11,000	10,410	172,598	1,865,286,720
일신바이오 (068330)	1,075	-2	-.19	1,080	1,084	1,070	53,324	57,380,176
셀트리온제약 (068760)	56,300	4600	8.9	52,300	57,300	52,200	1,321,238	73,429,958,600
DMS (068790)	6,320	-50	-.78	6,430	6,440	6,280	34,848	220,717,060
디지털대성 (068930)	7,400	30	.41	7,280	7,450	7,280	9,459	69,796,610
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,360	50	.38	13,310	13,530	13,230	113,798	1,520,419,860
누리플랜 (069140)	1,424	-23	-1.59	1,447	1,469	1,380	70,803	100,234,350
유아이디 (069330)	1,296	0	0	1,287	1,296	1,283	11,101	14,299,895
엔텔스 (069410)	4,065	65	1.63	4,020	4,110	4,005	23,212	93,916,700
에스텍 (069510)	11,540	-20	-.17	11,560	11,690	11,470	12,690	146,398,150
빛과전자 (069540)	1,013	-20	-1.94	1,033	1,047	1,008	672,303	684,024,251
엑시온그룹 (069920)	801	-32	-3.84	833	865	793	67,109	54,235,277
엑스큐어 (070300)	2,710	20	.74	2,670	2,725	2,630	30,701	82,211,635
한솔인티큐브 (070590)	1,001	-21	-2.05	1,009	1,020	1,000	24,914	25,095,124
인피니트헬스케어 (071200)	5,660	1305	29.97	4,595	5,660	4,545	7,932,537	42,097,476,060
로체시스템즈 (071280)	17,100	750	4.59	16,350	17,440	16,240	280,978	4,772,136,750
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,670	200	3.09	6,510	6,730	6,510	31,022	206,423,210
캐스텍코리아 (071850)	1,668	23	1.4	1,678	1,680	1,631	177,686	293,204,789
중앙백신 (072020)	9,970	-30	-.3	10,000	10,040	9,960	13,107	131,045,300
우리산업홀딩스 (072470)	2,475	0	0	2,480	2,500	2,445	6,887	17,050,640
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,603	3	.19	1,593	1,611	1,566	841,808	1,341,857,740
메가스터디 (072870)	10,710	20	.19	10,720	10,760	10,650	7,130	76,188,860
빛샘전자 (072950)	4,125	10	.24	4,115	4,200	4,055	33,549	138,845,105
에이치시티 (072990)	8,870	460	5.47	8,530	8,920	8,380	65,373	575,643,020
케이에스피 (073010)	4,510	-55	-1.2	4,580	4,665	4,470	148,571	671,053,760
엘엠에스 (073110)	6,690	-10	-.15	6,600	6,700	6,560	16,196	106,929,070
듀오백 (073190)	3,670	-20	-.54	3,625	3,780	3,500	353,301	1,292,579,875
이노와이어리스 (073490)	22,050	-150	-.68	22,000	22,200	21,800	34,719	763,623,500
에프알텍 (073540)	1,475	-22	-1.47	1,452	1,497	1,452	23,755	35,076,383
우리손에프앤지 (073560)	1,340	28	2.13	1,311	1,340	1,303	220,153	291,820,341
리튬포어스 (073570)	1,080	65	6.4	1,015	1,240	999	6,831,375	7,867,591,924
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	965	-4	-.41	969	977	957	59,540	57,665,918
원익QnC (074600)	20,600	-300	-1.44	20,750	21,050	20,400	249,000	5,136,540,550
플랜티넷 (075130)	2,595	-45	-1.7	2,640	2,665	2,595	87,589	229,694,045
동국알앤에스 (075970)	2,705	15	.56	2,730	2,740	2,690	155,408	421,595,815
웰크론한텍 (076080)	1,291	12	.94	1,272	1,300	1,270	24,673	31,536,183
해성옵틱스 (076610)	898	-108	-10.74	964	974	897	378,112	348,520,684
덕산하이메탈 (077360)	4,365	-15	-.34	4,375	4,380	4,300	76,635	332,404,845
LS증권 (078020)	4,045	35	.87	4,010	4,045	3,995	9,708	39,101,315
유비쿼스홀딩스 (078070)	10,440	560	5.67	9,850	10,470	9,700	25,529	259,935,690
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,380	280	2.14	13,110	13,590	12,970	68,061	910,682,980
HB테크놀러지 (078150)	2,665	-35	-1.3	2,690	2,700	2,635	1,343,556	3,580,961,750
메디포스트 (078160)	8,870	-100	-1.11	8,920	9,050	8,800	74,052	659,979,860
컴투스 (078340)	47,450	400	.85	46,750	49,450	46,750	115,420	5,561,829,950
한양디지텍 (078350)	10,610	60	.57	10,550	10,740	10,470	91,801	972,680,220
휴림에이텍 (078590)	698	12	1.75	692	727	685	777,327	544,064,255
대주전자재료 (078600)	115,500	500	.43	115,000	119,100	113,700	287,381	33,388,365,500
엔에스이엔엠 (078860)	1,956	-119	-5.73	2,035	2,080	1,925	387,889	767,420,292
가온그룹 (078890)	3,355	55	1.67	3,300	3,400	3,280	52,488	176,247,995
와토스코리아 (079000)	5,160	0	0	5,160	5,260	5,150	41,557	214,072,330
한창산업 (079170)	6,840	-20	-.29	6,810	6,850	6,780	3,770	25,627,330
케스피온 (079190)	491	0	0	491	495	484	61,644	30,219,851
제우스 (079370)	15,060	-40	-.26	14,980	15,260	14,830	237,658	3,580,425,280
서산 (079650)	1,249	1	.08	1,235	1,269	1,229	8,383	10,400,717
디이엔티 (079810)	6,810	0	0	6,680	6,920	6,600	202,287	1,372,983,470
가비아 (079940)	15,700	90	.58	15,600	15,850	15,590	18,702	294,086,340
인베니아 (079950)	695	4	.58	691	711	689	15,823	11,013,678
동양이엔피 (079960)	19,800	-140	-.7	19,910	19,940	19,660	23,099	456,814,420
투비소프트 (079970)	585	-26	-4.26	611	629	570	291,837	171,605,706
이상네트웍스 (080010)	5,380	20	.37	5,320	5,380	5,320	9,183	49,190,800
모두투어 (080160)	10,070	180	1.82	9,890	10,090	9,870	46,346	463,715,550
제주반도체 (080220)	15,890	130	.82	15,950	16,660	15,570	2,308,971	37,224,299,920
모다이노칩 (080420)	2,345	45	1.96	2,380	2,380	2,280	32,258	74,424,075
성창오토텍 (080470)	3,750	150	4.17	3,600	3,750	3,600	8,169	30,042,775
오디텍 (080520)	3,160	50	1.61	3,110	3,160	3,110	5,543	17,419,270
코디 (080530)	1,225	-10	-.81	1,235	1,250	1,220	11,917	14,677,409
오킨스전자 (080580)	6,050	50	.83	5,990	6,240	5,920	110,305	666,465,720
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,135	-20	-.63	3,240	3,240	3,130	854,643	2,701,798,025
성우전자 (081580)	2,950	-40	-1.34	2,990	2,990	2,890	22,728	66,411,440
옵트론텍 (082210)	1,672	72	4.5	1,580	1,691	1,573	195,068	321,799,645
젬백스 (082270)	37,250	1300	3.62	35,800	37,450	34,300	912,685	32,929,390,200
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,270	-10	-.14	7,210	7,490	7,150	250,306	1,811,220,990
우리바이오 (082850)	2,750	60	2.23	2,690	2,955	2,680	8,963,908	25,319,707,500
비츠로셀 (082920)	26,600	-650	-2.39	27,500	27,550	26,400	106,225	2,846,609,555
엘오티베큠 (083310)	10,070	-190	-1.85	10,260	10,310	10,070	68,760	697,349,200
GST (083450)	21,250	350	1.67	20,900	21,400	20,400	758,011	15,897,467,950
이엠앤아이 (083470)	1,249	1	.08	1,248	1,299	1,199	177,940	220,746,210
에프엔에스테크 (083500)	10,820	20	.19	10,760	10,820	10,450	35,497	376,395,750
케이엠 (083550)	3,255	25	.77	3,230	3,280	3,230	21,127	68,896,835
인콘 (083640)	303	2	.66	298	310	297	314,279	95,259,844
비에이치아이 (083650)	20,100	-550	-2.66	20,300	20,650	19,760	779,756	15,637,712,620
CSA 코스믹 (083660)	695	20	2.96	680	708	674	244,783	169,517,659
CG인바이츠 (083790)	2,530	35	1.4	2,475	2,625	2,435	242,861	620,994,225
아바코 (083930)	16,620	-250	-1.48	16,750	16,890	16,520	141,217	2,352,685,840
휴온스글로벌 (084110)	33,050	0	0	32,800	33,950	32,300	53,111	1,763,199,050
수성웹툰 (084180)	5,300	-10	-.19	5,370	5,370	5,180	61,292	322,799,860
유진테크 (084370)	44,400	-750	-1.66	46,000	46,000	44,150	83,984	3,744,634,800
유비온 (084440)	1,132	-30	-2.58	1,155	1,162	1,129	41,184	47,045,561
랩지노믹스 (084650)	2,715	60	2.26	2,640	2,870	2,605	5,873,026	16,174,041,305
팅크웨어 (084730)	10,030	190	1.93	9,800	10,210	9,740	57,909	584,195,590
아이티엠반도체 (084850)	13,800	-150	-1.08	13,880	13,880	13,300	120,637	1,634,953,830
헬릭스미스 (084990)	2,485	10	.4	2,490	2,495	2,440	61,229	150,889,575
차바이오텍 (085660)	11,700	150	1.3	11,550	11,750	11,490	228,272	2,665,185,460
뉴프렉스 (085670)	5,250	-50	-.94	5,250	5,320	5,150	362,280	1,888,436,970
알티캐스트 (085810)	1,834	0	0	1,829	1,890	1,766	433,132	788,757,092
네오티스 (085910)	3,065	-5	-.16	3,070	3,075	3,000	24,788	75,288,920
바이오톡스텍 (086040)	3,100	10	.32	3,110	3,155	3,090	24,840	77,536,905
진바이오텍 (086060)	3,310	0	0	3,325	3,345	3,290	28,266	93,846,395
유니테스트 (086390)	12,630	160	1.28	12,390	13,170	12,170	145,588	1,854,179,280
동국제약 (086450)	16,000	170	1.07	15,700	16,090	15,700	92,584	1,477,924,760
에코프로 (086520)	68,500	3100	4.74	64,500	68,500	64,400	1,105,974	74,285,607,800
비엠티 (086670)	8,910	-40	-.45	9,030	9,070	8,810	23,282	208,145,800
선진뷰티사이언스 (086710)	11,150	-90	-.8	11,150	11,840	10,700	323,038	3,630,823,760
바이오솔루션 (086820)	28,300	100	.35	28,200	28,650	27,350	25,440	711,889,050
이수앱지스 (086890)	5,610	60	1.08	5,570	5,680	5,440	262,428	1,468,903,560
메디톡스 (086900)	132,600	6700	5.32	125,900	135,300	125,900	155,490	20,395,176,100
MDS테크 (086960)	1,300	91	7.53	1,220	1,420	1,199	30,539,185	41,490,422,819
쇼박스 (086980)	3,280	-40	-1.2	3,325	3,350	3,240	625,541	2,055,281,090
펩트론 (087010)	92,300	3000	3.36	88,200	94,700	86,500	331,091	29,988,767,800
모바일어플라이언스 (087260)	2,135	15	.71	2,120	2,140	2,100	99,613	211,412,175
픽셀플러스 (087600)	7,360	-30	-.41	7,390	7,480	7,260	5,778	42,745,950
동아엘텍 (088130)	3,310	-100	-2.93	3,370	3,400	3,305	45,761	152,420,895
쏘닉스 (088280)	2,940	65	2.26	2,970	2,970	2,850	26,787	77,918,875
이원컴포텍 (088290)	1,015	7	.69	1,006	1,018	1,005	23,212	23,445,078
유라클 (088340)	11,240	-280	-2.43	11,550	11,980	11,240	36,996	422,218,790
이녹스 (088390)	8,720	-60	-.68	8,970	8,970	8,710	6,728	59,171,690
에이스테크 (088800)	759	-2	-.26	760	773	758	90,972	69,384,165
동우팜투테이블 (088910)	2,005	12	.6	1,993	2,005	1,975	28,057	55,820,171
켐트로닉스 (089010)	25,850	0	0	25,500	25,900	25,000	374,322	9,558,479,500
테크윙 (089030)	41,900	-750	-1.76	42,500	43,400	41,600	458,746	19,395,864,400
넥스턴바이오 (089140)	2,545	-10	-.39	2,535	2,580	2,525	30,556	77,657,080
케이씨티 (089150)	2,370	25	1.07	2,335	2,370	2,335	19,400	45,534,855
THE E&M (089230)	896	11	1.24	891	905	875	15,908	14,067,031
나스미디어 (089600)	14,420	170	1.19	14,230	14,510	14,220	24,690	355,606,400
제이티 (089790)	4,445	-20	-.45	4,425	4,520	4,395	76,563	340,017,615
유비벨록스 (089850)	6,680	70	1.06	6,610	6,730	6,420	32,591	215,912,140
코세스 (089890)	8,760	-200	-2.23	8,790	8,830	8,500	112,966	979,833,580
브이엠 (089970)	9,460	530	5.94	9,060	9,530	8,710	118,508	1,105,091,380
상아프론테크 (089980)	16,250	240	1.5	16,050	16,600	15,940	92,039	1,501,133,020
아이윈 (090150)	812	7	.87	811	820	802	50,905	41,179,562
로보스타 (090360)	26,550	-50	-.19	26,500	26,950	26,250	59,847	1,585,749,150
덕신이피씨 (090410)	1,687	18	1.08	1,677	1,716	1,675	378,304	642,192,855
제이스텍 (090470)	4,920	-40	-.81	4,970	5,020	4,920	15,268	75,497,100
휴림로봇 (090710)	2,470	-70	-2.76	2,520	2,610	2,460	6,259,544	15,772,784,855
현대이지웰 (090850)	5,170	50	.98	5,100	5,260	5,100	98,159	507,656,450
이엠텍 (091120)	20,050	-600	-2.91	20,650	20,850	20,000	169,395	3,431,922,400
S&K폴리텍 (091340)	2,550	-10	-.39	2,555	2,560	2,505	75,621	203,780,390
한울소재과학 (091440)	3,950	430	12.22	3,880	4,185	3,595	6,748,700	26,486,580,030
상신이디피 (091580)	8,580	30	.35	8,490	8,820	8,300	296,190	2,546,794,980
남화토건 (091590)	4,070	-10	-.25	4,125	4,125	4,005	6,362	25,836,375
파트론 (091700)	7,350	-40	-.54	7,330	7,390	7,290	158,928	1,163,617,660
나노캠텍 (091970)	587	-13	-2.17	600	600	580	19,250	11,316,437
아미코젠 (092040)	4,650	565	13.83	4,100	4,990	4,050	4,130,419	19,277,716,915
디엔에프 (092070)	11,660	30	.26	11,860	11,860	11,450	20,917	241,341,990
이크레더블 (092130)	13,290	0	0	13,320	13,320	13,220	4,900	65,046,890
서울바이오시스 (092190)	3,560	30	.85	3,560	3,560	3,465	19,559	68,781,205
현우산업 (092300)	2,700	0	0	2,670	2,715	2,670	25,967	69,912,660
한라IMS (092460)	8,690	-130	-1.47	8,920	9,050	8,670	68,942	606,985,240
앤씨앤 (092600)	781	-9	-1.14	794	796	780	81,556	64,202,013
네오팜 (092730)	11,760	-20	-.17	11,800	11,850	11,630	24,308	284,233,850
엑시콘 (092870)	13,150	-350	-2.59	13,400	13,520	13,100	124,219	1,641,440,060
빅솔론 (093190)	4,980	-60	-1.19	5,000	5,030	4,980	29,841	149,166,570
케이아이엔엑스 (093320)	76,000	-200	-.26	76,500	76,500	75,600	9,898	752,134,500
풍강 (093380)	2,565	-30	-1.16	2,575	2,650	2,530	9,698	24,924,150
매커스 (093520)	9,710	30	.31	9,570	9,860	9,570	30,314	295,114,770
케이알엠 (093640)	3,770	105	2.86	3,665	3,865	3,665	41,982	156,295,805
서원인텍 (093920)	5,360	-20	-.37	5,350	5,400	5,350	7,386	39,620,110
동운아나텍 (094170)	21,700	250	1.17	21,650	21,700	20,850	249,659	5,326,864,800
칩스앤미디어 (094360)	18,730	-80	-.43	18,610	18,900	18,520	169,060	3,156,005,480
갤럭시아머니트리 (094480)	8,070	570	7.6	7,880	8,340	7,660	2,806,677	22,353,972,340
일진파워 (094820)	9,170	-100	-1.08	9,160	9,300	9,110	46,366	425,016,450
슈프리마에이치큐 (094840)	6,600	-10	-.15	6,640	6,700	6,570	21,565	143,184,870
참좋은여행 (094850)	5,710	-40	-.7	5,750	5,820	5,680	68,348	392,090,410
네오리진 (094860)	927	-1	-.11	921	936	905	39,071	35,884,117
푸른기술 (094940)	7,400	30	.41	7,440	7,560	7,390	49,903	372,868,800
제이엠티 (094970)	2,735	0	0	2,735	2,790	2,720	191,471	523,699,620
이엠코리아 (095190)	2,155	10	.47	2,145	2,175	2,140	37,025	79,739,385
웨이브일렉트로 (095270)	3,930	5	.13	3,925	4,150	3,860	27,252	107,646,725
ISC (095340)	68,500	-700	-1.01	68,800	69,400	67,600	150,315	10,264,730,700
미래나노텍 (095500)	9,140	290	3.28	8,810	9,990	8,810	2,044,415	19,501,512,100
테스 (095610)	22,200	0	0	22,000	22,600	22,000	51,708	1,151,881,650
네오위즈 (095660)	21,700	450	2.12	21,400	22,050	21,200	177,353	3,850,763,350
제넥신 (095700)	4,550	125	2.82	4,430	4,560	4,400	122,941	554,139,245
에스에너지 (095910)	1,352	34	2.58	1,320	1,355	1,318	69,736	93,873,178
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,110	150	1	14,980	15,180	14,940	16,581	249,850,900
와이즈넛 (096250)	12,950	-330	-2.48	13,210	13,270	12,930	62,337	814,385,800
대창솔루션 (096350)	356	-3	-.84	358	367	351	389,345	138,084,903
씨젠 (096530)	24,650	400	1.65	24,050	25,250	24,000	799,977	19,760,388,600
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	672	1	.15	676	680	671	108,219	73,031,577
에이루트 (096690)	1,235	-60	-4.63	1,294	1,294	1,215	72,601	89,779,699
엘디티 (096870)	2,495	0	0	2,495	2,590	2,495	6,575	16,527,245
에코볼트 (097780)	1,004	3	.3	1,003	1,006	994	26,489	26,542,179
윈팩 (097800)	743	-6	-.8	756	760	737	663,372	494,529,521
효성오앤비 (097870)	6,630	0	0	6,580	6,700	6,580	62,015	411,810,660
마이크로컨텍솔 (098120)	9,130	400	4.58	8,760	9,800	8,630	684,702	6,358,061,560
고영 (098460)	18,640	-330	-1.74	18,950	19,090	18,520	2,056,880	38,547,293,500
에스티오 (098660)	2,615	-25	-.95	2,640	2,650	2,590	19,980	52,223,735
아이센스 (099190)	16,300	-40	-.24	16,340	16,460	16,260	46,787	764,462,630
SDN (099220)	1,161	-2	-.17	1,179	1,196	1,158	191,889	224,962,160
쎄트렉아이 (099320)	53,600	-1000	-1.83	54,200	54,700	52,800	102,224	5,450,111,900
브레인즈컴퍼니 (099390)	5,740	330	6.1	5,450	5,760	5,330	38,498	215,716,680
동방선기 (099410)	3,295	75	2.33	3,200	3,345	3,155	101,995	333,890,845
바이오플러스 (099430)	7,030	120	1.74	6,940	7,210	6,850	959,349	6,771,974,690
스맥 (099440)	3,575	50	1.42	3,550	3,600	3,505	489,892	1,735,202,940
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,420	300	1.66	18,150	18,490	18,150	6,562	120,285,880
인지소프트 (100030)	16,310	30	.18	16,270	16,360	16,140	199	3,243,480
뷰웍스 (100120)	22,450	300	1.35	22,150	22,650	22,000	19,426	433,251,450
동국S&C (100130)	2,370	-65	-2.67	2,405	2,420	2,355	87,446	207,991,675
머큐리 (100590)	3,880	-35	-.89	3,940	3,955	3,860	68,855	268,153,145
서암기계공업 (100660)	3,900	35	.91	3,835	3,940	3,835	34,794	136,081,730
세운메디칼 (100700)	2,490	5	.2	2,470	2,500	2,470	25,807	64,222,935
미래에셋벤처투자 (100790)	5,070	-20	-.39	5,020	5,110	5,010	170,453	861,555,720
KS인더스트리 (101000)	2,415	20	.84	2,405	2,455	2,300	236,402	561,798,640
월덱스 (101160)	18,190	110	.61	18,090	18,330	17,870	104,659	1,896,493,220
우림피티에스 (101170)	5,770	160	2.85	5,610	5,850	5,610	242,355	1,397,739,450
씨큐브 (101240)	3,990	45	1.14	3,930	4,000	3,920	49,470	195,577,480
모베이스 (101330)	3,035	15	.5	2,975	3,055	2,975	49,270	148,661,100
에코앤드림 (101360)	31,450	1300	4.31	30,600	32,650	30,500	938,885	29,730,169,850
아이엠 (101390)	899	2	.22	890	975	850	1,003,944	900,706,792
엔시트론 (101400)	469	57	13.83	413	470	410	2,427,300	1,074,435,756
에스앤에스텍 (101490)	30,550	-700	-2.24	31,250	31,550	30,250	161,034	4,939,341,100
하이드로리튬 (101670)	1,850	50	2.78	1,791	1,990	1,790	3,244,631	6,179,726,097
한국정밀기계 (101680)	3,035	75	2.53	2,960	3,060	2,960	74,702	225,498,600
위메이드맥스 (101730)	8,800	150	1.73	8,870	9,170	8,670	274,910	2,447,207,850
인화정공 (101930)	35,700	-100	-.28	35,950	37,200	35,650	16,504	596,456,150
어보브반도체 (102120)	12,990	-230	-1.74	13,220	13,460	12,930	430,319	5,670,161,540
케이옥션 (102370)	3,510	60	1.74	3,630	3,840	3,505	1,816,210	6,626,907,600
이엔에프테크놀로지 (102710)	23,250	-50	-.21	23,150	23,700	22,800	221,540	5,141,406,250
코오롱생명과학 (102940)	26,800	650	2.49	26,150	27,300	25,800	28,619	761,429,950
에스앤더블류 (103230)	3,000	75	2.56	2,890	3,100	2,890	5,052	15,192,405
우양 (103840)	3,200	55	1.75	3,170	3,330	3,110	400,021	1,282,380,620
대성파인텍 (104040)	816	0	0	813	821	813	40,221	32,900,511
NHN벅스 (104200)	3,275	5	.15	3,280	3,535	3,200	1,804,201	6,065,251,495
디와이피엔에프 (104460)	14,650	330	2.3	14,510	14,710	14,250	43,604	630,573,340
티케이케미칼 (104480)	1,524	-18	-1.17	1,540	1,548	1,520	200,212	305,864,269
코렌텍 (104540)	6,300	0	0	6,300	6,380	6,150	7,682	48,183,590
노랑풍선 (104620)	5,120	-30	-.58	5,100	5,170	5,100	29,311	150,650,540
원익머트리얼즈 (104830)	21,900	400	1.86	21,250	22,000	21,050	121,593	2,621,320,850
케이엔더블유 (105330)	3,660	-60	-1.61	3,760	3,760	3,620	30,788	112,165,415
엣지파운드리 (105550)	4,900	70	1.45	4,785	5,120	4,690	2,276,677	11,115,220,790
디케이락 (105740)	7,740	40	.52	7,740	7,860	7,690	41,547	321,934,860
포스뱅크 (105760)	6,090	90	1.5	5,960	6,150	5,920	46,885	283,213,550
케이이엠텍 (106080)	1,755	27	1.56	1,728	1,771	1,690	125,676	218,353,107
하이텍팜 (106190)	14,370	170	1.2	14,200	14,410	14,140	22,311	318,189,020
파인테크닉스 (106240)	1,366	20	1.49	1,346	1,384	1,306	112,236	151,589,436
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	18,980	320	1.71	18,510	19,070	18,490	12,075	226,988,170
한중엔시에스 (107640)	26,500	-50	-.19	26,700	26,750	26,100	53,820	1,420,555,500
톱텍 (108230)	4,725	25	.53	4,745	4,780	4,615	88,046	412,932,190
대양전기공업 (108380)	17,680	1120	6.76	17,500	19,150	17,210	724,701	13,012,352,390
로보티즈 (108490)	33,350	-1100	-3.19	34,000	34,250	32,950	569,046	19,070,965,150
셀바스AI (108860)	14,340	-190	-1.31	14,470	14,630	14,300	389,302	5,608,695,180
옵티시스 (109080)	9,100	100	1.11	8,980	9,100	8,950	24,564	221,622,010
에스와이 (109610)	4,205	50	1.2	4,190	4,425	4,165	1,190,898	5,102,206,685
씨싸이트 (109670)	7,770	20	.26	7,750	7,820	7,530	13,483	103,615,160
디에스케이 (109740)	3,985	-80	-1.97	4,040	4,060	3,985	13,912	55,770,535
진매트릭스 (109820)	2,730	95	3.61	2,635	2,790	2,585	255,342	686,231,260
동일금속 (109860)	9,070	100	1.11	9,160	9,380	9,010	49,524	452,878,100
AP헬스케어 (109960)	545	43	8.57	502	550	497	3,577,548	1,868,665,704
전진바이오팜 (110020)	2,865	-15	-.52	2,875	3,020	2,850	75,937	223,028,970
크리스에프앤씨 (110790)	4,970	-5	-.1	4,975	4,975	4,915	5,626	27,765,925
디아이티 (110990)	15,550	-330	-2.08	15,880	16,090	15,550	58,388	920,061,250
남화산업 (111710)	5,010	-120	-2.34	5,130	5,140	5,000	9,357	47,227,550
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	40,200	1700	4.42	40,000	42,200	39,200	730,692	29,800,943,700
와이씨켐 (112290)	25,300	750	3.05	24,750	25,550	24,600	199,580	5,017,139,600
디젠스 (113810)	2,245	110	5.15	2,200	2,260	2,075	2,251,838	4,902,634,150
강원에너지 (114190)	9,610	380	4.12	9,230	9,900	9,120	466,242	4,447,734,930
그린생명과학 (114450)	1,890	40	2.16	1,820	1,890	1,803	35,422	65,689,648
폴라리스우노 (114630)	521	1	.19	518	522	515	104,726	54,328,728
한솔아이원스 (114810)	7,390	20	.27	7,450	7,510	7,290	198,383	1,463,739,350
아이패밀리에스씨 (114840)	21,100	-950	-4.31	21,850	21,900	20,500	313,785	6,615,029,450
휴맥스 (115160)	1,298	0	0	1,295	1,300	1,282	37,190	48,050,068
큐리언트 (115180)	6,040	-270	-4.28	6,280	6,350	5,870	270,019	1,631,254,300
인포바인 (115310)	37,200	1000	2.76	36,200	37,650	36,100	14,834	545,917,200
우리넷 (115440)	7,270	70	.97	7,200	7,270	7,100	97,134	698,666,960
HLB테라퓨틱스 (115450)	9,860	-190	-1.89	10,060	10,150	9,850	340,620	3,397,310,630
씨유메디칼 (115480)	607	1	.17	601	610	596	68,208	41,233,381
케이씨에스 (115500)	11,480	30	.26	11,270	11,650	11,170	166,893	1,904,377,350
씨엔플러스 (115530)	366	0	0	367	439	366	1,112,764	441,714,811
스타플렉스 (115570)	2,540	70	2.83	2,470	2,540	2,425	32,282	80,040,525
이미지스 (115610)	2,180	5	.23	2,170	2,225	2,105	253,947	552,537,490
알파홀딩스 (117670)	1,199	1	.08	1,188	1,200	1,179	122,998	146,198,894
티로보틱스 (117730)	10,800	30	.28	10,510	11,330	10,500	249,217	2,713,797,320
모트렉스 (118990)	10,860	40	.37	10,750	10,860	10,750	60,373	652,213,820
포메탈 (119500)	3,465	-175	-4.81	3,640	3,690	3,440	222,665	788,100,180
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,910	60	1.03	5,870	5,950	5,780	71,781	421,352,940
지엔씨에너지 (119850)	15,850	120	.76	15,620	16,200	15,010	881,456	13,747,477,960
대정화금 (120240)	13,180	50	.38	13,070	13,180	13,070	5,978	78,473,050
골프존뉴딘홀딩스 (121440)	3,645	0	0	3,640	3,660	3,640	12,435	45,341,545
나노신소재 (121600)	77,300	1400	1.84	76,000	78,400	74,300	152,351	11,758,751,100
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,466	-5	-.34	1,499	1,515	1,431	268,484	390,670,360
에스디시스템 (121890)	1,483	7	.47	1,476	1,540	1,476	54,236	81,269,789
제노레이 (122310)	5,750	60	1.05	5,700	5,750	5,650	13,917	79,403,430
삼기 (122350)	1,270	11	.87	1,260	1,270	1,251	32,954	41,534,649
KX (122450)	3,680	105	2.94	3,650	3,900	3,580	2,128,519	7,935,216,710
예스티 (122640)	14,890	120	.81	14,760	15,070	14,460	123,559	1,832,559,560
서진오토모티브 (122690)	1,864	-1	-.05	1,860	1,895	1,836	7,942	14,796,625
와이지엔터테인먼트 (122870)	59,100	100	.17	58,700	59,700	58,500	208,306	12,299,833,400
와이솔 (122990)	6,320	300	4.98	6,040	6,550	5,940	320,348	2,006,721,990
아이윈플러스 (123010)	1,608	160	11.05	1,427	1,692	1,404	4,617,774	7,319,989,846
엠에스오토텍 (123040)	2,880	60	2.13	2,820	2,925	2,820	232,920	671,272,735
제닉 (123330)	23,950	-650	-2.64	24,000	24,800	23,100	166,425	3,995,901,650
코리아에프티 (123410)	4,635	80	1.76	4,590	4,655	4,570	177,503	820,201,705
위메이드플레이 (123420)	7,850	190	2.48	7,790	8,100	7,750	67,372	530,353,500
이엠넷 (123570)	2,565	15	.59	2,580	2,580	2,535	34,565	88,302,745
알톤 (123750)	1,495	9	.61	1,475	1,498	1,460	11,982	17,721,458
뉴온 (123840)	1,172	13	1.12	1,158	1,199	1,148	2,987	3,524,579
아나패스 (123860)	19,990	-410	-2.01	20,450	20,450	19,950	51,186	1,029,646,000
아이티센 (124500)	6,190	-80	-1.28	6,450	6,470	6,170	131,991	830,097,650
태웅로직스 (124560)	3,055	-45	-1.45	3,120	3,125	3,035	808,673	2,484,559,985
아모그린텍 (125210)	6,670	70	1.06	6,510	6,710	6,510	60,669	402,732,280
비나텍 (126340)	26,500	-400	-1.49	27,000	27,150	26,250	23,442	622,366,000
BGF에코머티리얼즈 (126600)	2,885	-10	-.35	2,910	2,910	2,870	27,356	78,891,280
화신정공 (126640)	1,462	3	.21	1,460	1,512	1,455	355,728	527,854,156
하이비젼시스템 (126700)	18,710	-320	-1.68	18,920	19,000	18,600	158,630	2,978,545,540
코칩 (126730)	13,350	440	3.41	12,840	14,090	12,840	227,425	3,117,153,390
제이엔케이글로벌 (126880)	4,015	0	0	4,015	4,055	3,970	71,631	286,611,550
디엔에이링크 (127120)	6,040	-340	-5.33	6,390	6,500	6,000	167,646	1,034,574,230
아시아경제 (127710)	1,458	-14	-.95	1,468	1,470	1,450	22,265	32,470,650
화인써키트 (127980)	6,320	110	1.77	6,210	6,350	6,150	11,037	69,162,990
에코캡 (128540)	1,408	14	1	1,375	1,447	1,375	60,713	85,108,906
피제이메탈 (128660)	3,145	20	.64	3,140	3,170	3,105	97,708	307,140,355
앱코 (129890)	970	-10	-1.02	980	985	967	109,833	106,897,042
대성하이텍 (129920)	3,210	35	1.1	3,135	3,250	3,100	16,534	51,988,420
GH신소재 (130500)	2,755	-10	-.36	2,765	2,815	2,750	46,524	128,268,185
나이스디앤비 (130580)	4,690	15	.32	4,685	4,690	4,670	1,879	8,790,910
티피씨글로벌 (130740)	1,886	22	1.18	1,846	1,898	1,841	9,604	17,825,327
옵투스제약 (131030)	6,780	-40	-.59	6,810	6,920	6,710	117,709	800,729,990
시큐브 (131090)	904	4	.44	900	914	900	31,580	28,548,922
티엔엔터테인먼트 (131100)	1,651	47	2.93	1,585	1,665	1,585	117,042	192,475,855
딜리 (131180)	918	16	1.77	894	920	891	25,995	23,610,454
대한과학 (131220)	4,530	5	.11	4,505	4,550	4,485	11,034	49,638,190
티에스이 (131290)	46,600	-1700	-3.52	48,400	48,400	46,600	43,814	2,068,370,300
알서포트 (131370)	2,955	10	.34	2,935	2,970	2,930	70,303	207,514,420
이브이첨단소재 (131400)	2,080	5	.24	2,015	2,110	2,010	588,158	1,220,675,180
파인텍 (131760)	1,040	-13	-1.23	1,043	1,044	1,010	725,638	743,307,195
두산테스나 (131970)	32,750	-1100	-3.25	33,850	33,850	32,300	303,379	9,941,075,650
메가엠디 (133750)	2,200	-20	-.9	2,215	2,235	2,200	34,577	76,670,845
이퓨쳐 (134060)	4,600	115	2.56	4,450	4,610	4,450	17,028	77,851,355
탑코미디어 (134580)	2,065	98	4.98	1,965	2,070	1,940	196,923	400,479,861
아셈스 (136410)	8,050	50	.63	8,020	8,190	7,810	57,363	462,753,210
하림 (136480)	2,950	0	0	2,950	2,955	2,940	170,569	502,703,710
윈스 (136540)	10,720	160	1.52	10,560	10,730	10,520	13,146	140,135,270
나래나노텍 (137080)	3,230	-15	-.46	3,220	3,275	3,220	4,262	13,826,905
피엔티 (137400)	48,000	1150	2.45	46,050	48,300	46,050	293,287	13,935,775,900
넥스트아이 (137940)	422	19	4.71	405	429	403	596,952	249,292,606
제이씨케미칼 (137950)	3,750	-25	-.66	3,755	3,775	3,720	19,494	73,012,285
신진에스엠 (138070)	2,495	-5	-.2	2,500	2,540	2,475	220,975	553,315,940
오이솔루션 (138080)	11,710	70	.6	11,630	11,740	11,540	10,905	126,898,260
협진 (138360)	596	-1	-.17	597	605	591	91,160	54,151,263
나이벡 (138610)	15,550	-250	-1.58	15,790	15,890	15,400	54,550	850,555,490
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,870	-10	-.35	2,880	2,915	2,825	22,602	64,836,970
서플러스글로벌 (140070)	2,775	20	.73	2,770	2,815	2,700	69,519	192,337,035
메지온 (140410)	29,150	-500	-1.69	29,550	29,950	29,150	40,128	1,183,776,200
카티스 (140430)	2,485	0	0	2,485	2,500	2,450	47,826	118,381,375
대창스틸 (140520)	2,065	15	.73	2,045	2,065	2,040	5,040	10,363,480
알에스오토메이션 (140670)	16,860	-430	-2.49	17,220	17,460	16,760	262,732	4,481,969,990
파크시스템스 (140860)	215,500	1000	.47	213,000	218,000	213,000	16,695	3,597,329,000
비아트론 (141000)	7,390	-80	-1.07	7,500	7,520	7,320	15,525	115,173,280
리가켐바이오 (141080)	113,700	200	.18	113,500	114,600	111,500	251,529	28,409,712,600
유니트론텍 (142210)	5,640	100	1.81	5,480	5,670	5,480	110,647	622,019,720
녹십자엠에스 (142280)	3,965	95	2.45	3,900	3,975	3,800	418,628	1,627,543,545
모아라이프플러스 (142760)	1,330	58	4.56	1,303	1,372	1,269	107,376	142,809,335
아이디스 (143160)	16,590	200	1.22	16,350	16,650	16,350	21,463	354,270,970
사람인 (143240)	18,020	-180	-.99	18,200	18,200	17,810	16,795	301,426,500
영우디에스피 (143540)	684	7	1.03	677	685	664	32,042	21,540,910
지씨셀 (144510)	24,550	850	3.59	23,450	24,750	23,450	72,590	1,758,435,600
뉴파워프라즈마 (144960)	4,915	-10	-.2	4,940	4,940	4,875	112,882	553,422,985
휴젤 (145020)	323,500	7000	2.21	316,500	328,500	316,500	96,651	31,264,301,500
노브랜드 (145170)	6,550	90	1.39	6,460	6,610	6,400	92,235	602,086,460
율촌 (146060)	1,217	-20	-1.62	1,237	1,240	1,214	47,282	57,907,619
비씨엔씨 (146320)	11,100	-290	-2.55	11,390	11,390	11,000	56,710	628,342,370
피엠티 (147760)	3,125	-25	-.79	3,190	3,190	3,070	14,016	43,800,575
제룡산업 (147830)	6,720	530	8.56	6,180	6,790	6,110	685,597	4,436,181,180
세경하이테크 (148150)	9,750	980	11.17	8,750	9,950	8,740	2,746,030	26,270,353,960
알엔투테크놀로지 (148250)	6,860	-10	-.15	6,620	6,920	5,650	216,367	1,368,894,450
비큐AI (148780)	1,144	-26	-2.22	1,167	1,167	1,141	58,289	66,811,058
에이치와이티씨 (148930)	4,420	220	5.24	4,150	4,700	4,135	224,524	995,972,935
아바텍 (149950)	9,400	240	2.62	9,200	9,400	9,100	12,982	120,057,160
하이로닉 (149980)	6,430	20	.31	6,640	6,870	6,410	144,728	954,225,680
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,000	25	.5	4,985	5,000	4,955	17,051	85,095,915
KG에코솔루션 (151860)	5,540	180	3.36	5,350	5,880	5,330	781,405	4,434,879,620
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,840	-170	-2.43	6,960	6,980	6,840	1,592	10,956,870
우리이앤엘 (153490)	731	4	.55	721	732	720	49,537	35,994,683
옵티팜 (153710)	5,770	0	0	5,860	5,860	5,690	12,603	72,482,270
아시아종묘 (154030)	1,868	-96	-4.89	1,964	1,986	1,860	214,104	405,020,759
다산솔루에타 (154040)	1,061	-55	-4.93	1,115	1,116	1,061	26,761	29,065,775
와이엠씨 (155650)	3,550	30	.85	3,500	3,590	3,480	22,813	80,344,155
엘앤케이바이오 (156100)	7,100	0	0	7,100	7,200	7,000	25,286	178,295,630
아톤 (158430)	6,420	20	.31	6,390	6,500	6,330	369,506	2,377,029,060
아스플로 (159010)	5,150	20	.39	5,130	5,200	5,000	37,769	192,088,080
제로투세븐 (159580)	6,060	-290	-4.57	6,350	6,420	6,050	177,124	1,099,259,780
스킨앤스킨 (159910)	892	-30	-3.25	915	920	880	192,364	171,246,592
하이젠알앤엠 (160190)	35,000	1900	5.74	32,150	35,300	31,000	622,338	20,670,569,550
NEW (160550)	2,285	0	0	2,320	2,320	2,255	48,220	109,599,745
싸이맥스 (160980)	10,890	-60	-.55	10,920	10,950	10,710	50,553	547,059,150
필옵틱스 (161580)	42,500	150	.35	42,350	43,250	42,000	1,200,452	51,078,619,900
신스틸 (162300)	2,400	0	0	2,380	2,440	2,375	19,970	47,853,770
에어레인 (163280)	13,550	150	1.12	13,530	13,570	13,150	61,791	825,195,240
핑거 (163730)	9,600	1150	13.61	9,650	10,250	9,130	4,815,757	47,123,987,890
하나머티리얼즈 (166090)	33,150	-1600	-4.6	34,300	34,600	32,900	196,304	6,567,765,550
코아스템켐온 (166480)	3,765	115	3.15	3,690	3,880	3,650	187,254	711,495,135
내츄럴엔도텍 (168330)	1,320	2	.15	1,323	1,346	1,318	13,653	18,075,610
펨트론 (168360)	11,820	870	7.95	11,150	12,180	10,770	1,019,649	11,867,218,160
엠브레인 (169330)	2,250	0	0	2,275	2,275	2,240	4,971	11,245,700
현대공업 (170030)	5,960	110	1.88	5,780	6,350	5,750	2,153,049	13,099,475,690
파이오링크 (170790)	8,070	20	.25	8,000	8,100	7,910	10,001	80,303,190
엘티씨 (170920)	10,390	0	0	10,450	10,500	10,110	20,763	215,323,600
램테크놀러지 (171010)	4,810	-30	-.62	4,905	4,910	4,760	166,416	802,926,340
선익시스템 (171090)	46,000	1700	3.84	44,900	46,500	44,550	84,018	3,837,745,850
라이온켐텍 (171120)	2,310	-15	-.65	2,325	2,340	2,310	26,529	61,655,640
에이엘티 (172670)	11,600	30	.26	11,550	11,990	11,260	295,833	3,427,133,810
오파스넷 (173130)	9,450	-310	-3.18	9,890	9,890	9,280	364,514	3,493,531,620
에프엔씨엔터 (173940)	3,120	-110	-3.41	3,205	3,205	3,040	5,161	16,334,320
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,920	170	1.33	12,890	13,020	12,580	45,363	580,866,550
휴먼테크놀로지 (175140)	5,900	70	1.2	5,830	5,980	5,800	88,867	523,152,530
아이큐어 (175250)	1,722	39	2.32	1,667	1,772	1,652	174,588	301,207,864
듀켐바이오 (176750)	11,660	240	2.1	11,360	11,800	11,320	129,857	1,500,688,620
베셀 (177350)	1,000	-18	-1.77	1,018	1,050	967	189,915	190,307,384
파버나인 (177830)	3,015	-5	-.17	3,020	3,020	2,935	9,762	29,198,600
쓰리에이로직스 (177900)	9,020	300	3.44	8,820	9,680	8,550	6,358,006	58,780,371,590
서진시스템 (178320)	23,700	-400	-1.66	23,900	24,250	23,650	332,105	7,929,075,050
일월지엠엘 (178780)	3,500	20	.57	3,450	3,505	3,445	26,601	92,670,340
엠아이텍 (179290)	8,640	40	.47	8,670	8,800	8,530	138,150	1,199,382,910
애드바이오텍 (179530)	2,100	25	1.2	2,075	2,130	1,998	51,377	105,545,156
유티아이 (179900)	23,350	-300	-1.27	23,550	23,650	23,050	33,635	784,000,900
DXVX (180400)	1,677	-55	-3.18	1,725	1,732	1,650	866,808	1,458,546,488
큐브엔터 (182360)	16,420	-520	-3.07	16,940	16,960	16,380	171,619	2,848,496,950
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	45,200	-800	-1.74	45,450	46,050	44,800	101,452	4,590,784,750
엔지켐생명과학 (183490)	1,357	15	1.12	1,342	1,361	1,321	79,393	106,569,272
SGA솔루션즈 (184230)	482	-1	-.21	483	488	479	46,359	22,353,622
아이진 (185490)	2,595	0	0	2,600	2,630	2,565	47,362	122,310,850
그린플러스 (186230)	7,240	110	1.54	7,120	7,300	7,090	18,995	136,412,810
디티앤씨 (187220)	3,295	-50	-1.49	3,345	3,405	3,275	65,322	218,139,300
신화콘텍 (187270)	3,145	-5	-.16	3,150	3,160	3,120	9,805	30,766,275
HLB제넥스 (187420)	4,260	-40	-.93	4,235	4,330	4,235	58,177	248,930,430
현대ADM (187660)	1,909	19	1.01	1,890	1,909	1,865	344,495	647,659,846
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,170	-140	-1.24	11,350	11,690	11,170	13,272	149,871,890
세니젠 (188260)	2,710	-5	-.18	2,715	2,760	2,665	32,143	87,427,505
인텔리안테크 (189300)	35,050	-750	-2.09	35,450	35,950	34,950	119,011	4,195,994,800
씨이랩 (189330)	7,480	70	.94	7,580	7,730	7,300	168,922	1,274,399,210
포시에스 (189690)	2,230	100	4.69	2,135	2,245	2,125	302,484	668,468,525
서전기전 (189860)	4,900	60	1.24	4,840	4,900	4,765	39,450	190,899,650
흥국에프엔비 (189980)	1,800	32	1.81	1,770	1,809	1,762	68,917	123,354,539
나무가 (190510)	13,070	100	.77	12,970	13,190	12,950	49,199	644,301,210
코리아에셋투자증권 (190650)	5,890	-60	-1.01	5,930	6,000	5,890	6,435	38,274,040
육일씨엔에쓰 (191410)	1,544	-1	-.06	1,533	1,545	1,531	12,659	19,515,507
테고사이언스 (191420)	16,520	-610	-3.56	17,170	17,300	16,410	32,045	533,774,820
케이사인 (192250)	8,710	30	.35	8,670	8,780	8,570	7,436	64,535,520
윈하이텍 (192390)	3,930	-75	-1.87	4,005	4,050	3,925	102,278	406,509,415
오늘이엔엠 (192410)	913	-27	-2.87	949	950	900	179,849	165,378,864
슈피겐코리아 (192440)	23,700	50	.21	23,550	24,000	23,400	2,163	51,514,250
링크드 (193250)	508	3	.59	505	510	503	33,390	16,911,724
데브시스터즈 (194480)	34,050	-900	-2.58	34,500	35,700	34,050	108,706	3,777,091,250
노바렉스 (194700)	8,420	120	1.45	8,300	8,540	8,280	54,150	456,066,320
마니커에프앤지 (195500)	3,120	-20	-.64	3,115	3,170	3,095	48,389	150,776,445
HK이노엔 (195940)	37,400	700	1.91	36,750	37,500	36,600	163,646	6,069,527,200
에이비프로바이오 (195990)	359	-5	-1.37	363	366	355	591,868	211,957,107
알테오젠 (196170)	393,500	0	0	397,000	398,000	385,000	346,183	136,023,368,500
애니젠 (196300)	8,410	-370	-4.21	8,780	9,340	8,340	84,271	735,581,860
코아시아씨엠 (196450)	645	0	0	638	647	633	24,338	15,562,221
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,182	0	0	1,182	1,187	1,169	24,347	28,635,591
디지캡 (197140)	2,485	-5	-.2	2,460	2,490	2,450	2,672	6,590,400
엔피디 (198080)	2,505	-10	-.4	2,500	2,525	2,465	173,499	435,349,180
강동씨앤엘 (198440)	1,326	-14	-1.04	1,349	1,350	1,325	44,222	58,954,885
한주라이트메탈 (198940)	729	3	.41	726	734	720	81,906	59,474,108
케이엔알시스템 (199430)	9,950	-130	-1.29	9,910	10,240	9,880	107,342	1,072,410,220
뱅크웨어글로벌 (199480)	5,740	20	.35	6,100	6,610	5,710	2,339,175	14,476,441,450
레이저옵텍 (199550)	7,310	-40	-.54	7,530	7,570	7,270	127,182	937,063,590
바이오인프라 (199730)	5,850	60	1.04	5,810	5,890	5,760	9,014	52,362,760
툴젠 (199800)	40,100	0	0	40,100	41,000	40,000	9,001	363,923,200
제일일렉트릭 (199820)	11,380	500	4.6	10,810	11,410	10,730	475,619	5,314,494,440
콜마비앤에이치 (200130)	13,090	240	1.87	12,800	13,200	12,790	91,842	1,187,922,430
텔콘RF제약 (200230)	4,120	55	1.35	4,030	4,140	4,030	20,677	84,863,495
아티스트스튜디오 (200350)	13,800	-560	-3.9	14,300	14,420	13,590	288,690	4,046,139,950
에이팩트 (200470)	2,845	-5	-.18	2,890	3,040	2,795	278,451	803,343,650
휴메딕스 (200670)	38,950	650	1.7	37,700	39,550	37,700	118,614	4,598,978,400
에이디테크놀로지 (200710)	19,330	-200	-1.02	19,490	19,490	19,140	68,782	1,326,488,650
비씨월드제약 (200780)	4,675	-10	-.21	4,625	4,690	4,585	5,349	24,763,700
미투온 (201490)	1,753	7	.4	1,732	1,754	1,728	51,248	89,481,121
에이비온 (203400)	6,080	0	0	6,060	6,240	6,040	15,787	96,185,990
유니온커뮤니티 (203450)	2,960	30	1.02	2,930	2,960	2,865	61,057	178,388,680
드림시큐리티 (203650)	3,535	10	.28	3,510	3,550	3,470	292,839	1,027,919,975
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,760	5	.18	2,755	2,770	2,725	12,365	34,083,250
제이앤티씨 (204270)	22,300	-600	-2.62	22,700	23,400	22,050	1,104,992	25,050,559,600
티쓰리 (204610)	1,783	19	1.08	1,759	1,789	1,740	209,371	371,832,466
글로벌텍스프리 (204620)	4,385	230	5.54	4,155	4,415	4,140	1,986,110	8,533,698,200
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	968	-2	-.21	979	979	965	37,481	36,277,423
엑셈 (205100)	2,160	40	1.89	2,115	2,165	2,085	712,446	1,516,274,105
휴마시스 (205470)	1,717	14	.82	1,705	1,768	1,680	3,404,681	5,864,348,486
액션스퀘어 (205500)	3,620	-155	-4.11	3,735	3,755	3,535	379,171	1,370,175,015
베노티앤알 (206400)	1,798	33	1.87	1,765	1,870	1,765	260,506	471,569,938
덱스터 (206560)	7,810	-180	-2.25	7,890	7,960	7,810	222,838	1,751,008,470
바디텍메드 (206640)	15,530	-60	-.38	15,550	15,730	15,380	73,160	1,135,790,630
유바이오로직스 (206650)	12,210	270	2.26	12,070	12,300	11,940	188,975	2,294,208,050
미스터블루 (207760)	1,100	0	0	1,105	1,123	1,086	349,012	384,277,210
정다운 (208140)	2,485	0	0	2,485	2,490	2,475	71,916	178,357,160
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,050	140	4.81	2,935	3,050	2,910	9,034	27,076,250
셀바스헬스케어 (208370)	4,835	-35	-.72	4,870	4,950	4,770	229,007	1,113,193,860
썸에이지 (208640)	354	30	9.26	324	391	324	24,250,665	8,903,570,552
바이오로그디바이스 (208710)	630	3	.48	629	639	621	380,579	238,331,310
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	10,610	80	.76	10,360	10,640	10,360	199,209	2,092,391,910
캔버스엔 (210120)	2,810	10	.36	2,740	2,880	2,705	247,503	691,103,255
인카금융서비스 (211050)	5,830	-10	-.17	5,910	5,920	5,780	104,907	612,691,960
AP위성 (211270)	13,430	50	.37	13,380	13,540	13,330	77,187	1,036,904,030
네오오토 (212560)	9,040	-30	-.33	8,970	9,070	8,900	17,655	158,139,540
아이에스티이 (212710)	17,330	-1530	-8.11	18,620	18,970	17,330	1,086,592	19,679,609,930
덕산네오룩스 (213420)	31,950	100	.31	31,450	32,500	31,350	97,038	3,098,530,150
클래시스 (214150)	58,000	0	0	66,700	71,500	55,800	5,569,038	350,497,793,100
헥토이노베이션 (214180)	11,960	170	1.44	11,790	12,290	11,690	112,229	1,344,800,080
라파스 (214260)	17,100	-100	-.58	17,430	17,890	17,050	63,464	1,108,524,360
FSN (214270)	1,644	58	3.66	1,591	1,645	1,584	77,485	125,232,219
케어젠 (214370)	27,450	-400	-1.44	27,550	28,200	27,400	57,282	1,591,638,900
아이쓰리시스템 (214430)	58,800	-5900	-9.12	64,700	64,700	57,700	251,716	15,159,531,300
파마리서치 (214450)	294,000	7500	2.62	289,500	299,500	287,500	93,392	27,265,608,050
미코바이오메드 (214610)	805	-23	-2.78	825	827	799	777,366	628,912,724
디알텍 (214680)	2,145	0	0	2,135	2,190	2,135	452,051	975,375,135
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	62,000	-100	-.16	61,900	62,400	61,400	10,862	672,014,100
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,200	-15	-.36	4,235	4,260	4,155	149,107	625,497,920
메가스터디교육 (215200)	39,550	300	.76	38,950	39,650	38,950	17,312	682,626,400
우리산업 (215360)	10,160	40	.4	10,130	10,170	10,000	30,056	303,455,040
우정바이오 (215380)	1,680	24	1.45	1,631	1,693	1,621	54,871	90,178,604
토박스코리아 (215480)	2,535	-55	-2.12	2,605	2,650	2,520	29,138	74,076,250
신라젠 (215600)	2,510	60	2.45	2,465	2,540	2,435	484,488	1,200,760,685
이노인스트루먼트 (215790)	476	0	0	473	476	471	20,741	9,843,591
인크로스 (216050)	7,530	20	.27	7,550	7,550	7,390	19,455	145,024,110
제테마 (216080)	6,480	140	2.21	6,340	6,480	6,270	70,010	447,255,430
제너셈 (217190)	8,980	70	.79	8,890	9,240	8,790	326,406	2,932,885,790
넵튠 (217270)	7,100	480	7.25	6,560	7,450	6,510	458,600	3,217,667,990
싸이토젠 (217330)	4,330	70	1.64	4,260	4,450	4,250	33,176	145,173,370
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,815	7	.39	1,781	1,830	1,781	31,972	57,688,300
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,085	0	0	2,090	2,125	2,065	211,682	442,624,390
원익피앤이 (217820)	2,810	90	3.31	2,760	2,810	2,640	156,438	429,345,130
미래생명자원 (218150)	3,950	-25	-.63	3,990	3,995	3,925	69,685	275,227,370
RFHIC (218410)	16,690	-260	-1.53	16,790	16,990	16,600	163,843	2,742,088,820
타이거일렉 (219130)	14,410	320	2.27	14,090	14,740	14,010	42,653	612,685,030
링크제니시스 (219420)	6,360	-50	-.78	6,350	6,420	6,260	67,965	430,043,350
디와이디 (219550)	716	127	21.56	592	748	592	13,407,271	9,097,938,097
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	24,850	-800	-3.12	25,550	25,850	24,700	323,614	8,164,715,300
핸디소프트 (220180)	2,440	20	.83	2,450	2,595	2,430	37,648	94,026,845
켐트로스 (220260)	4,740	35	.74	4,720	4,795	4,660	70,464	333,915,270
유투바이오 (221800)	3,155	-275	-8.02	3,345	3,685	2,980	4,798,956	16,255,614,270
하이즈항공 (221840)	1,460	-1	-.07	1,444	1,461	1,435	2,761	3,998,238
케이디켐 (221980)	11,190	40	.36	11,180	11,190	11,110	3,342	37,249,030
코스맥스엔비티 (222040)	3,560	30	.85	3,595	3,610	3,535	43,528	155,420,710
씨아이에스 (222080)	8,180	180	2.25	8,030	8,560	8,030	1,510,839	12,467,066,890
팬젠 (222110)	5,300	-110	-2.03	5,430	5,430	5,260	17,317	91,818,340
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	915	211	29.97	697	915	697	4,888,015	4,201,303,718
심텍 (222800)	20,850	2450	13.32	18,180	21,500	18,170	7,256,467	149,656,776,720
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,815	-15	-.39	3,810	3,945	3,775	118,978	458,229,815
드림씨아이에스 (223250)	3,105	-5	-.16	3,100	3,155	3,080	53,624	167,077,995
딥마인드 (223310)	2,745	-10	-.36	2,740	2,860	2,700	45,611	126,034,345
더코디 (224060)	3,255	-55	-1.66	3,305	3,330	3,255	8,772	28,788,330
에이텍모빌리티 (224110)	19,460	-340	-1.72	20,000	20,350	19,400	77,618	1,533,442,070
LK삼양 (225190)	2,260	-35	-1.53	2,270	2,335	2,260	371,923	851,806,405
제놀루션 (225220)	2,685	-40	-1.47	2,900	2,900	2,650	123,956	337,490,455
케이엠제약 (225430)	548	-2	-.36	550	550	545	14,620	8,031,974
보광산업 (225530)	4,625	-55	-1.18	4,680	4,760	4,600	36,250	168,933,645
넥슨게임즈 (225570)	14,090	-30	-.21	14,130	14,440	14,080	269,129	3,824,054,130
패션플랫폼 (225590)	915	7	.77	907	917	906	25,632	23,354,414
신테카바이오 (226330)	7,350	-190	-2.52	7,600	7,630	7,320	109,468	809,336,460
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)	7,850	150	1.95	7,610	7,980	7,520	295,298	2,294,437,380
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	55,600	3400	6.51	53,700	57,500	50,100	2,807,336	150,164,423,100
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,036	-9	-.86	1,024	1,049	1,023	78,778	81,815,289
엔투텍 (227950)	438	-1	-.23	439	447	433	205,487	89,964,502
동양파일 (228340)	1,772	0	0	1,774	1,780	1,750	17,614	30,863,409
레이 (228670)	8,300	-180	-2.12	8,480	8,590	8,160	64,002	531,204,590
지노믹트리 (228760)	17,970	-410	-2.23	18,370	18,540	17,910	110,160	2,002,051,590
레이언스 (228850)	6,850	10	.15	6,840	6,870	6,820	5,189	35,475,810
젠큐릭스 (229000)	1,810	-34	-1.84	1,840	1,875	1,810	110,480	201,892,567
에치에프알 (230240)	19,890	-210	-1.04	20,100	20,450	19,590	183,095	3,632,254,310
에코마케팅 (230360)	9,270	-60	-.64	9,330	9,380	9,140	67,632	623,408,980
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,090	-40	-.33	12,130	12,150	11,830	487,990	5,851,767,760
라온테크 (232680)	9,410	-210	-2.18	9,620	9,630	9,400	156,165	1,482,500,440
시큐센 (232830)	2,545	5	.2	2,530	2,560	2,435	54,793	136,907,805
폴라리스세원 (234100)	1,151	20	1.77	1,133	1,172	1,131	104,142	120,300,328
에스트래픽 (234300)	4,040	105	2.67	3,960	4,060	3,905	98,659	395,510,595
헥토파이낸셜 (234340)	15,240	-170	-1.1	15,290	15,790	15,240	33,836	525,083,920
녹십자웰빙 (234690)	8,970	-50	-.55	9,020	9,060	8,900	51,663	461,964,460
자이글 (234920)	3,715	35	.95	3,680	3,830	3,665	28,999	108,940,055
메드팩토 (235980)	3,595	145	4.2	4,485	4,485	3,550	4,659,947	19,136,076,080
슈프리마 (236200)	27,400	1100	4.18	26,500	27,700	26,500	128,595	3,508,303,800
엔비티 (236810)	3,295	-25	-.75	3,320	3,330	3,255	51,698	169,575,850
에스티팜 (237690)	82,000	-300	-.36	82,200	83,500	81,700	74,234	6,115,985,000
피앤씨테크 (237750)	4,040	5	.12	4,040	4,055	4,010	7,392	29,766,665
플레이디 (237820)	6,330	-30	-.47	6,330	6,370	6,240	90,028	567,375,250
클리오 (237880)	17,740	-120	-.67	17,860	17,910	17,310	221,236	3,899,174,100
앤디포스 (238090)	1,814	-60	-3.2	1,890	1,890	1,801	34,114	62,855,730
얼라인드 (238120)	3,050	30	.99	3,055	3,070	3,045	14,096	43,114,350
비피도 (238200)	3,120	-25	-.79	3,115	3,195	3,100	5,041	15,880,710
힘스 (238490)	3,865	-65	-1.65	3,790	3,995	3,790	12,248	47,294,960
이스트에이드 (239340)	1,546	-24	-1.53	1,570	1,590	1,546	15,790	24,674,639
에이치엘사이언스 (239610)	11,410	10	.09	11,560	11,560	11,240	1,224	13,893,360
피엔에이치테크 (239890)	7,550	-180	-2.33	7,730	7,760	7,550	40,326	307,698,390
동방메디컬 (240550)	10,500	-540	-4.89	10,860	11,080	10,390	1,277,459	13,648,217,960
유진테크놀로지 (240600)	5,660	10	.18	5,620	5,980	5,560	97,633	559,745,160
원익IPS (240810)	26,350	-1450	-5.22	27,750	27,900	26,300	490,248	13,159,993,950
DSC인베스트먼트 (241520)	4,380	-320	-6.81	4,610	4,870	4,335	2,616,345	12,049,938,715
유니테크노 (241690)	3,015	55	1.86	2,980	3,015	2,930	18,984	56,665,025
코스메카코리아 (241710)	42,750	300	.71	42,100	43,400	41,900	83,016	3,545,863,450
메카로 (241770)	10,800	0	0	10,800	10,990	10,400	30,996	333,032,370
티이엠씨씨엔에스 (241790)	5,900	-20	-.34	5,930	6,010	5,800	36,359	213,698,130
피씨엘 (241820)	330	-48	-12.7	370	370	300	5,652,183	1,837,676,747
에이스토리 (241840)	9,500	110	1.17	9,190	9,510	8,930	240,248	2,205,096,990
나무기술 (242040)	1,408	5	.36	1,400	1,413	1,390	78,606	110,011,713
휴온스 (243070)	26,000	400	1.56	25,550	26,100	25,500	11,286	291,609,100
신흥에스이씨 (243840)	5,220	160	3.16	5,020	5,270	5,000	200,045	1,037,884,430
올리패스 (244460)	2,540	10	.4	2,535	2,785	2,505	60,585	157,978,935
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,735	-13	-.74	1,735	1,772	1,721	22,694	39,618,103
TS인베스트먼트 (246690)	1,215	-8	-.65	1,200	1,258	1,200	932,280	1,142,664,061
티앤알바이오팹 (246710)	3,440	-60	-1.71	3,500	3,540	3,440	59,022	204,528,570
아스타 (246720)	5,240	70	1.35	5,190	5,250	5,170	2,125	11,095,120
SCL사이언스 (246960)	9,060	-110	-1.2	9,300	9,300	8,900	17,579	158,398,750
에코프로비엠 (247540)	138,600	5500	4.13	133,000	141,000	132,700	889,786	122,838,419,300
나노씨엠에스 (247660)	6,120	-200	-3.16	6,180	6,380	6,110	11,458	70,950,490
보라티알 (250000)	10,420	-10	-.1	10,430	10,440	10,290	36,039	374,585,590
모비스 (250060)	2,730	0	0	2,730	2,745	2,710	161,357	439,575,830
예선테크 (250930)	427	6	1.43	421	427	421	23,793	10,067,612
바이오에프디엔씨 (251120)	14,020	0	0	14,020	14,040	13,880	11,452	159,825,280
와이엠티 (251370)	10,610	-280	-2.57	10,810	10,850	10,530	26,483	282,631,150
브이원텍 (251630)	4,840	-30	-.62	4,870	4,925	4,800	34,109	165,924,245
펌텍코리아 (251970)	43,300	0	0	42,600	43,800	42,000	65,033	2,784,828,900
세화피앤씨 (252500)	870	-1	-.11	871	871	860	53,435	46,257,425
샘씨엔에스 (252990)	5,100	-80	-1.54	5,210	5,210	5,070	143,061	731,482,670
스튜디오드래곤 (253450)	48,650	-850	-1.72	48,500	49,550	48,000	184,878	9,026,179,050
네오셈 (253590)	11,680	-340	-2.83	11,890	12,070	11,550	863,712	10,171,025,480
수젠텍 (253840)	6,470	280	4.52	6,120	7,230	5,980	4,985,751	33,775,394,740
자비스 (254120)	1,750	73	4.35	1,692	1,794	1,690	564,553	988,689,633
미래반도체 (254490)	12,890	0	0	12,760	13,200	12,740	28,852	372,347,640
SG (255220)	3,110	75	2.47	3,085	3,165	3,075	3,638,107	11,375,034,165
야스 (255440)	8,010	180	2.3	7,870	8,010	7,750	8,563	67,441,710
한독크린텍 (256150)	6,210	-70	-1.11	6,280	6,300	6,200	6,995	43,592,880
포인트엔지니어링 (256630)	1,195	-4	-.33	1,198	1,199	1,176	19,526	23,259,549
한국비엔씨 (256840)	4,430	40	.91	4,350	4,435	4,335	381,737	1,678,100,215
케이피에스 (256940)	9,130	-610	-6.26	9,580	9,780	9,080	228,339	2,134,506,800
피엔티엠에스 (257370)	3,610	45	1.26	3,610	3,645	3,510	27,698	99,299,295
실리콘투 (257720)	26,700	-7950	-22.94	28,950	30,100	26,550	8,918,953	252,581,797,350
케일럼 (258610)	1,400	13	.94	1,390	1,472	1,371	34,704	48,704,611
소프트캠프 (258790)	915	0	0	924	926	902	49,873	45,577,724
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,210	260	3.27	7,950	8,300	7,900	61,318	496,753,930
알리코제약 (260660)	5,120	-80	-1.54	5,210	5,940	4,800	8,713,245	46,109,235,295
씨티케이 (260930)	4,555	-80	-1.73	4,610	4,650	4,535	51,740	236,201,445
에스앤디 (260970)	57,300	100	.17	56,400	60,400	56,400	50,045	2,942,282,900
덴티스 (261200)	6,900	340	5.18	6,560	7,000	6,500	144,078	983,460,840
차백신연구소 (261780)	3,170	35	1.12	3,195	3,195	3,090	49,226	154,126,915
에이프로 (262260)	5,450	100	1.87	5,280	5,470	5,250	18,967	102,410,990
아이퀘스트 (262840)	2,510	5	.2	2,510	2,535	2,485	16,361	40,899,125
디케이앤디 (263020)	3,215	25	.78	3,190	3,230	3,165	63,849	204,026,240
유틸렉스 (263050)	1,973	-15	-.75	1,968	1,985	1,942	44,593	87,690,815
덕우전자 (263600)	5,180	80	1.57	5,070	5,200	5,030	30,563	156,244,030
디알젬 (263690)	5,550	70	1.28	5,530	5,570	5,460	6,503	35,821,330
케어랩스 (263700)	2,500	-20	-.79	2,505	2,570	2,495	29,007	73,011,440
디앤씨미디어 (263720)	18,310	-50	-.27	18,310	18,550	18,020	50,461	922,505,240
펄어비스 (263750)	33,650	500	1.51	32,850	34,100	32,850	196,811	6,626,902,300
유에스티 (263770)	2,030	20	1	2,025	2,035	1,999	14,761	29,746,010
데이타솔루션 (263800)	4,990	85	1.73	4,880	5,030	4,880	86,561	426,812,015
상신전자 (263810)	2,875	-5	-.17	2,885	2,885	2,825	26,800	76,553,620
지니언스 (263860)	11,060	-130	-1.16	11,050	11,180	10,950	11,093	122,149,760
휴엠앤씨 (263920)	966	-1	-.1	967	967	946	4,565	4,380,731
유비쿼스 (264450)	7,500	20	.27	7,480	7,540	7,400	39,922	297,178,480
씨앤지하이테크 (264660)	15,140	-210	-1.37	15,300	15,770	15,020	290,558	4,451,891,590
이랜시스 (264850)	5,290	0	0	5,300	5,370	5,200	244,492	1,290,155,510
AP시스템 (265520)	17,900	80	.45	17,750	17,970	17,620	45,124	803,573,700
영화테크 (265560)	7,540	0	0	7,550	7,550	7,400	12,167	90,956,430
엔에프씨 (265740)	4,970	-50	-1	5,020	5,020	4,950	13,607	67,715,915
나인테크 (267320)	2,980	-10	-.33	3,025	3,035	2,920	609,149	1,814,641,675
배럴 (267790)	5,060	50	1	5,010	5,100	5,000	1,640	8,261,870
매일유업 (267980)	34,700	350	1.02	34,300	34,800	34,250	5,073	175,030,550
셀리버리 (268600)	85	-58	-40.56	125	125	84	23,707,291	2,281,455,933
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,165	-23	-1.94	1,188	1,188	1,145	672,312	782,862,595
에브리봇 (270660)	17,570	110	.63	17,450	17,760	17,360	43,621	767,662,370
뉴트리 (270870)	5,940	40	.68	5,900	6,000	5,780	8,708	51,204,710
팸텍 (271830)	1,701	15	.89	1,727	1,727	1,674	15,596	26,479,657
케이엔제이 (272110)	15,960	-430	-2.62	16,390	16,390	15,820	34,428	553,815,970
이녹스첨단소재 (272290)	28,950	300	1.05	28,500	29,300	28,050	132,625	3,828,369,000
와이즈버즈 (273060)	815	16	2	799	831	799	64,722	52,508,966
와이엠텍 (273640)	11,500	200	1.77	11,300	11,790	11,200	21,183	243,151,340
켄코아에어로스페이스 (274090)	13,810	-50	-.36	13,770	14,170	13,520	289,777	4,008,719,140
이노시뮬레이션 (274400)	5,010	-30	-.6	5,040	5,280	5,000	16,756	85,392,010
에스에스알 (275630)	3,185	-30	-.93	3,215	3,230	3,145	15,100	48,068,000
스코넥 (276040)	4,075	60	1.49	4,045	4,135	4,015	21,478	87,210,055
제주맥주 (276730)	2,685	20	.75	2,730	2,730	2,635	27,357	73,448,705
린드먼아시아 (277070)	4,810	-210	-4.18	5,040	5,470	4,810	840,286	4,292,959,095
인산가 (277410)	1,295	7	.54	1,289	1,299	1,283	36,224	46,705,397
레인보우로보틱스 (277810)	386,500	-500	-.13	394,000	395,000	380,000	424,060	164,356,192,500
티에스아이 (277880)	7,130	110	1.57	6,920	7,220	6,820	519,073	3,655,569,330
천보 (278280)	41,500	1500	3.75	39,650	41,750	39,450	45,097	1,848,924,800
HLB바이오스텝 (278650)	2,335	-70	-2.91	2,405	2,435	2,335	226,200	537,675,510
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	19,120	-60	-.31	18,790	19,950	18,450	1,362,724	26,421,721,460
금양그린파워 (282720)	9,930	230	2.37	9,600	9,930	9,600	41,068	402,640,750
코윈테크 (282880)	15,850	-80	-.5	15,840	16,310	15,800	48,585	775,369,000
카이노스메드 (284620)	1,247	-236	-15.91	1,522	1,522	1,200	1,266,889	1,620,776,441
노바텍 (285490)	17,780	490	2.83	17,320	17,850	17,130	37,251	654,760,620
진영 (285800)	2,510	0	0	2,505	2,600	2,465	127,230	322,672,750
나노브릭 (286750)	2,845	145	5.37	2,715	2,980	2,715	1,123,259	3,223,588,925
브릿지바이오테라퓨틱스 (288330)	4,690	90	1.96	4,620	4,730	4,500	520,949	2,402,066,675
에스퓨얼셀 (288620)	8,790	30	.34	8,830	8,920	8,700	8,230	72,662,430
모아데이타 (288980)	1,335	19	1.44	1,316	1,340	1,314	73,276	97,510,827
아이스크림에듀 (289010)	2,300	-5	-.22	2,310	2,350	2,285	13,466	31,143,505
SV인베스트먼트 (289080)	1,458	7	.48	1,446	1,462	1,444	121,173	176,194,930
자이언트스텝 (289220)	6,670	110	1.68	6,490	6,750	6,470	46,194	305,886,240
웨이비스 (289930)	9,950	-930	-8.55	10,730	10,900	9,790	326,816	3,356,046,360
트윔 (290090)	8,230	-310	-3.63	8,400	8,590	8,210	6,324	53,379,100
DH오토리드 (290120)	2,345	45	1.96	2,280	2,370	2,265	16,408	38,448,125
휴네시온 (290270)	3,530	15	.43	3,490	3,540	3,485	19,868	69,693,050
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,285	-10	-.44	2,295	2,350	2,285	10,595	24,427,115
디케이티 (290550)	8,270	150	1.85	8,160	8,280	8,100	44,375	364,271,920
신시웨이 (290560)	6,470	50	.78	6,480	6,480	6,310	2,036	12,965,740
엘앤씨바이오 (290650)	23,200	-250	-1.07	23,150	24,000	22,900	113,546	2,644,860,550
네오펙트 (290660)	803	9	1.13	794	809	790	10,023	7,978,519
대보마그네틱 (290670)	13,950	-470	-3.26	14,260	14,660	13,850	64,100	903,383,650
소룩스 (290690)	2,660	-120	-4.32	2,780	2,785	2,615	2,087,509	5,566,562,030
푸드나무 (290720)	2,625	-65	-2.42	2,690	2,790	2,625	19,296	51,706,855
액트로 (290740)	6,290	-20	-.32	6,300	6,440	6,210	2,682	16,870,990
엔피 (291230)	1,991	-39	-1.92	2,010	2,030	1,985	107,923	215,681,444
압타머사이언스 (291650)	976	-12	-1.21	988	1,003	976	112,772	111,657,466
핀텔 (291810)	1,897	-3	-.16	1,895	1,912	1,801	12,430	23,359,004
카카오게임즈 (293490)	16,680	300	1.83	16,380	16,830	16,380	402,697	6,725,709,340
나우IB (293580)	1,196	-13	-1.08	1,204	1,214	1,195	611,751	735,236,614
압타바이오 (293780)	8,000	90	1.14	7,910	8,080	7,770	79,854	634,345,360
이오플로우 (294090)	2,275	10	.44	2,300	2,350	2,220	1,220,285	2,761,493,540
레몬 (294140)	3,365	105	3.22	3,550	3,750	3,310	682,569	2,415,442,795
쿠콘 (294570)	19,000	30	.16	18,840	19,300	18,840	7,638	145,117,240
서남 (294630)	3,205	-25	-.77	3,245	3,245	3,180	137,166	439,463,275
에이치브이엠 (295310)	27,400	-600	-2.14	27,600	27,950	26,800	479,688	13,048,296,200
이노룰스 (296640)	6,540	30	.46	6,510	6,650	6,460	9,832	64,288,290
씨에스베어링 (297090)	5,910	210	3.68	5,750	5,910	5,670	113,212	658,288,260
알로이스 (297570)	783	-4	-.51	780	796	780	34,683	27,316,081
HB솔루션 (297890)	3,015	15	.5	3,000	3,025	2,955	345,612	1,034,868,370
에스씨엠생명과학 (298060)	1,274	-7	-.55	1,281	1,287	1,260	78,193	99,282,491
에이비엘바이오 (298380)	39,550	-50	-.13	39,600	39,900	38,350	814,551	31,883,445,900
더네이쳐홀딩스 (298540)	9,650	-90	-.92	9,740	9,840	9,510	23,334	223,930,210
슈어소프트테크 (298830)	5,370	30	.56	5,290	5,470	5,280	388,087	2,077,181,100
하나기술 (299030)	24,150	850	3.65	23,000	24,400	23,000	34,907	840,079,600
더블유에스아이 (299170)	1,852	-10	-.54	1,852	1,925	1,836	1,466,771	2,761,945,498
셀리드 (299660)	4,760	-65	-1.35	4,850	4,905	4,705	330,939	1,573,968,055
위지윅스튜디오 (299900)	1,353	-24	-1.74	1,387	1,387	1,349	658,245	897,871,548
플리토 (300080)	20,750	-150	-.72	20,350	21,050	20,300	44,474	918,338,550
라온피플 (300120)	4,490	-5	-.11	4,495	4,520	4,440	42,709	190,871,305
바이브컴퍼니 (301300)	5,020	95	1.93	4,925	5,020	4,835	44,000	219,048,615
이노메트리 (302430)	7,650	120	1.59	7,480	7,650	7,480	7,605	57,553,970
리메드 (302550)	3,300	-100	-2.94	3,420	3,435	3,285	278,008	926,526,525
지니틱스 (303030)	1,010	-29	-2.79	1,039	1,039	1,007	32,434	33,047,867
프로티아 (303360)	3,425	40	1.18	3,385	3,550	3,255	117,675	402,855,520
이노뎁 (303530)	7,310	30	.41	7,320	7,430	7,190	8,280	60,312,140
동국생명과학 (303810)	11,600	-560	-4.61	12,150	12,530	11,450	836,961	9,905,971,680
솔트룩스 (304100)	27,100	-250	-.91	26,850	27,600	26,650	184,601	5,013,345,850
에스바이오메딕스 (304360)	23,900	-650	-2.65	24,800	24,800	23,800	59,724	1,443,647,250
피플바이오 (304840)	2,825	15	.53	2,850	2,850	2,765	52,536	147,262,995
마이크로디지탈 (305090)	11,100	350	3.26	11,000	11,240	10,740	106,835	1,183,395,830
에스제이그룹 (306040)	4,685	-100	-2.09	4,780	4,780	4,630	17,497	81,944,780
네온테크 (306620)	2,675	-50	-1.83	2,725	2,750	2,675	421,988	1,143,815,520
아이엘사이언스 (307180)	3,000	55	1.87	2,950	3,120	2,915	137,734	415,464,460
원바이오젠 (307280)	1,138	9	.8	1,129	1,143	1,129	53,620	60,975,024
국전약품 (307750)	3,500	-40	-1.13	3,525	3,560	3,455	56,060	196,555,130
비투엔 (307870)	996	7	.71	994	1,003	981	54,974	54,693,563
컴퍼니케이 (307930)	5,550	-20	-.36	5,580	5,760	5,510	564,939	3,177,965,540
바이젠셀 (308080)	3,125	280	9.84	2,910	3,355	2,900	652,729	2,074,502,920
까스텔바작 (308100)	3,000	0	0	2,965	3,030	2,850	17,693	52,382,470
셀비온 (308430)	15,990	-10	-.06	16,000	16,430	15,610	772,071	12,392,905,140
오하임앤컴퍼니 (309930)	2,100	35	1.69	2,060	2,130	2,035	11,803	24,582,325
LB인베스트먼트 (309960)	3,825	-265	-6.48	4,040	4,085	3,825	575,704	2,262,982,270
애니플러스 (310200)	3,035	190	6.68	2,845	3,180	2,820	3,655,124	10,950,631,160
보로노이 (310210)	113,200	2900	2.63	112,000	115,900	109,100	204,887	23,167,783,000
디와이씨 (310870)	1,595	-12	-.75	1,612	1,640	1,570	24,406	39,188,708
지오엘리먼트 (311320)	7,850	40	.51	7,820	7,940	7,770	22,856	179,573,910
네오크레마 (311390)	6,800	110	1.64	6,700	6,800	6,640	22,111	148,920,130
CJ 바이오사이언스 (311690)	11,130	0	0	11,130	11,250	10,800	94,133	1,032,864,210
에이에프더블류 (312610)	1,327	-5	-.38	1,323	1,352	1,323	21,937	29,210,180
캐리 (313760)	3,470	-15	-.43	3,485	3,550	3,380	18,921	65,406,730
지놈앤컴퍼니 (314130)	2,860	-10	-.35	2,850	2,885	2,805	115,204	326,937,760
알피바이오 (314140)	5,500	260	4.96	5,240	5,510	5,230	24,141	130,542,490
바이오다인 (314930)	15,180	390	2.64	14,330	15,400	13,980	558,490	8,273,558,310
딥노이드 (315640)	7,230	30	.42	7,360	7,370	7,120	241,867	1,754,645,890
라닉스 (317120)	3,145	-30	-.94	3,175	3,195	3,120	30,564	95,889,125
TS트릴리온 (317240)	342	-8	-2.29	363	378	340	32,864,823	11,907,498,905
덕산테코피아 (317330)	33,950	-800	-2.3	34,250	35,750	33,900	236,941	8,179,216,550
캐리소프트 (317530)	6,410	-80	-1.23	6,450	6,490	6,180	81,167	513,923,670
퀀타매트릭스 (317690)	4,865	-185	-3.66	4,910	5,350	4,860	481,782	2,399,412,555
엑스페릭스 (317770)	3,395	0	0	3,350	3,465	3,330	457,648	1,557,487,000
에스피시스템스 (317830)	9,370	-150	-1.58	9,680	10,600	9,370	1,960,858	19,707,266,730
대모 (317850)	9,980	290	2.99	9,790	10,070	9,790	197,083	1,957,584,830
엔바이오니아 (317870)	16,520	960	6.17	15,900	16,880	15,900	69,251	1,147,034,580
KBG (318000)	4,985	110	2.26	4,860	5,040	4,860	24,706	123,181,980
팜스빌 (318010)	3,820	-15	-.39	3,850	3,850	3,760	14,625	55,721,585
포인트모바일 (318020)	3,010	-10	-.33	3,020	3,050	3,000	17,442	52,456,995
셀바이오휴먼텍 (318160)	3,915	-10	-.25	3,865	3,960	3,865	61,814	240,788,470
비비씨 (318410)	7,680	-60	-.78	7,800	7,800	7,660	2,255	17,392,060
현대무벡스 (319400)	3,900	25	.65	3,880	3,920	3,855	313,943	1,219,937,925
피에스케이 (319660)	20,600	-650	-3.06	21,050	21,700	20,500	252,912	5,268,839,850
한울반도체 (320000)	2,545	-20	-.78	2,520	2,630	2,480	329,877	838,995,640
프로이천 (321260)	2,435	0	0	2,435	2,450	2,400	107,716	260,637,985
센서뷰 (321370)	1,439	-9	-.62	1,448	1,467	1,411	306,729	441,767,735
티움바이오 (321550)	3,320	165	5.23	3,230	3,390	3,105	77,793	255,221,955
아티스트유나이티드 (321820)	11,140	-280	-2.45	11,300	11,510	11,060	134,120	1,515,297,900
티라유텍 (322180)	5,630	-50	-.88	5,600	5,780	5,590	60,863	344,171,190
오로스테크놀로지 (322310)	23,650	-300	-1.25	24,000	24,050	23,300	38,271	903,621,550
제이엘케이 (322510)	8,570	70	.82	8,500	9,130	8,330	848,685	7,460,588,500
코퍼스코리아 (322780)	986	19	1.96	959	991	952	114,172	110,635,825
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	36,350	-250	-.68	37,300	37,500	35,500	1,186,443	43,453,444,900
다원넥스뷰 (323350)	8,530	350	4.28	8,060	8,680	8,060	332,602	2,823,864,880
박셀바이오 (323990)	9,390	70	.75	9,410	9,410	9,280	68,090	634,736,050
RF머트리얼즈 (327260)	6,020	-80	-1.31	6,060	6,200	5,910	20,298	123,577,580
루닛 (328130)	63,500	300	.47	63,200	64,300	62,500	312,279	19,807,340,900
솔트웨어 (328380)	983	38	4.02	939	990	939	153,435	148,117,861
위더스제약 (330350)	6,450	0	0	6,450	6,490	6,420	10,837	69,907,280
스톤브릿지벤처스 (330730)	4,000	90	2.3	3,900	4,045	3,875	365,806	1,459,398,300
네패스아크 (330860)	12,960	-110	-.84	12,970	13,220	12,940	25,491	331,350,030
포커스에이치엔에스 (331380)	2,125	35	1.67	2,075	2,165	2,050	57,283	120,798,160
밸로프 (331520)	1,125	1	.09	1,118	1,194	1,089	7,844,135	8,947,565,789
셀레믹스 (331920)	3,210	-30	-.93	3,240	3,240	3,100	11,817	37,503,440
누보 (332290)	1,001	-6	-.6	1,009	1,016	957	36,045	36,095,646
아이디피 (332370)	4,470	45	1.02	4,415	4,535	4,415	24,190	108,740,195
와이팜 (332570)	4,285	0	0	4,300	4,425	4,220	1,595,141	6,861,144,395
모코엠시스 (333050)	1,265	-3	-.24	1,268	1,275	1,264	17,826	22,583,906
일승 (333430)	4,660	-50	-1.06	4,730	4,795	4,550	922,073	4,301,699,345
엔시스 (333620)	9,060	480	5.59	8,600	9,650	8,500	368,393	3,364,641,310
프레스티지바이오로직스 (334970)	4,485	85	1.93	4,405	4,510	4,390	71,492	318,643,140
프리시젼바이오 (335810)	2,810	0	0	2,820	2,830	2,780	6,754	18,926,580
윙스풋 (335870)	2,250	-30	-1.32	2,275	2,475	2,150	205,658	474,517,685
비올 (335890)	8,270	-170	-2.01	8,660	8,800	8,250	1,265,133	10,721,721,650
웨이버스 (336060)	1,339	-13	-.96	1,357	1,358	1,334	236,404	317,416,394
원텍 (336570)	6,470	-130	-1.97	6,670	6,800	6,460	971,357	6,405,648,690
탑런토탈솔루션 (336680)	10,040	320	3.29	9,720	10,080	9,680	65,275	647,461,340
브랜드엑스코퍼레이션 (337930)	6,590	-120	-1.79	6,750	6,750	6,580	195,504	1,295,858,980
뷰노 (338220)	24,850	100	.4	24,750	25,000	24,500	94,402	2,339,291,550
와이바이오로직스 (338840)	7,960	320	4.19	7,580	8,070	7,580	63,877	501,529,510
아이비김영 (339950)	2,260	-65	-2.8	2,315	2,335	2,250	221,777	507,568,075
다보링크 (340360)	1,954	-2	-.1	1,946	1,962	1,919	613,694	1,194,165,643
세림B&G (340440)	1,316	38	2.97	1,269	1,317	1,265	55,884	72,995,182
티앤엘 (340570)	74,500	-600	-.8	74,400	75,500	73,900	46,271	3,442,295,700
씨유박스 (340810)	3,465	90	2.67	3,355	3,470	3,355	13,039	44,505,030
유일에너테크 (340930)	2,465	195	8.59	2,320	2,550	2,265	1,643,967	3,942,963,700
이노진 (344860)	1,677	29	1.76	1,648	1,682	1,640	88,011	146,398,092
센코 (347000)	2,315	-40	-1.7	2,330	2,415	2,275	126,284	293,306,340
라이프시맨틱스 (347700)	7,830	-210	-2.61	8,040	8,220	7,710	309,615	2,452,602,050
피엔케이피부임상연구센타 (347740)	2,275	-25	-1.09	2,315	2,330	2,255	38,592	88,474,445
핌스 (347770)	1,558	-1	-.06	1,561	1,561	1,527	10,572	16,258,572
디앤디파마텍 (347850)	50,100	-2100	-4.02	53,000	53,500	49,550	281,974	14,360,334,000
알체라 (347860)	1,374	-10	-.72	1,385	1,390	1,370	297,803	409,637,294
엠투아이 (347890)	5,560	-10	-.18	5,570	5,630	5,410	19,664	108,186,860
모비릭스 (348030)	5,000	-40	-.79	5,040	5,070	5,000	6,908	34,642,910
큐라티스 (348080)	661	1	.15	660	670	650	132,652	87,169,179
고바이오랩 (348150)	5,120	120	2.4	5,000	5,120	4,995	29,167	147,676,310
넥스틴 (348210)	53,900	100	.19	53,500	54,100	52,800	28,471	1,522,219,000
뉴로메카 (348340)	30,350	-650	-2.1	30,750	31,000	30,050	124,464	3,781,967,300
위드텍 (348350)	7,610	20	.26	7,590	7,640	7,530	9,376	71,011,330
엔켐 (348370)	124,400	2400	1.97	118,600	126,900	118,200	243,073	30,020,753,000
에스에이티이엔지 (351320)	2,240	-35	-1.54	2,260	2,290	2,170	154,133	340,947,965
이삭엔지니어링 (351330)	8,360	-50	-.59	8,410	8,460	8,260	53,030	442,859,450
차이커뮤니케이션 (351870)	10,820	-60	-.55	10,660	11,070	10,660	40,015	432,563,180
스톰테크 (352090)	3,385	45	1.35	3,345	3,400	3,315	125,408	422,409,345
씨앤씨인터내셔널 (352480)	37,200	-300	-.8	37,500	37,750	36,600	47,369	1,759,501,050
씨앤투스 (352700)	2,635	0	0	2,635	2,655	2,620	11,121	29,272,055
클리노믹스 (352770)	695	-45	-6.08	742	780	695	5,876,317	4,314,978,242
오비고 (352910)	6,210	30	.49	6,100	6,210	6,100	7,180	44,274,270
인바이오 (352940)	2,350	30	1.29	2,310	2,395	2,310	9,579	22,524,045
휴럼 (353190)	744	1	.13	740	747	736	49,614	36,692,717
오토앤 (353590)	4,295	20	.47	4,250	4,345	4,215	19,055	81,789,660
이지바이오 (353810)	4,945	50	1.02	4,840	4,990	4,840	72,577	357,175,190
엔젠바이오 (354200)	1,783	-9	-.5	1,792	1,800	1,779	62,388	111,411,000
알멕 (354320)	27,100	450	1.69	26,550	27,250	26,400	37,705	1,014,269,500
코스텍시스 (355150)	6,870	270	4.09	6,670	6,980	6,550	326,675	2,211,153,570
크라우드웍스 (355390)	9,200	-370	-3.87	9,500	9,500	9,190	158,074	1,472,599,090
에이텀 (355690)	8,180	1060	14.89	7,180	8,550	7,150	133,109	1,052,336,970
엑스게이트 (356680)	8,820	130	1.5	8,550	8,960	8,460	936,001	8,181,052,810
티엘비 (356860)	21,700	600	2.84	20,900	22,350	20,750	915,758	19,770,950,350
싸이버원 (356890)	4,415	335	8.21	4,075	4,925	4,015	9,530,260	44,101,408,155
에이치피오 (357230)	2,700	25	.93	2,675	2,710	2,660	13,158	35,264,275
석경에이티 (357550)	50,500	600	1.2	49,600	50,800	49,500	8,810	441,326,250
아모센스 (357580)	6,320	-20	-.32	6,460	6,460	6,230	49,553	312,895,090
솔브레인 (357780)	194,600	-4600	-2.31	200,500	201,500	193,800	21,931	4,299,428,700
스카이월드와이드 (357880)	2,130	-65	-2.96	2,195	2,220	2,020	442,517	937,327,025
지아이이노베이션 (358570)	16,930	1510	9.79	15,490	17,040	15,200	2,197,892	36,107,434,170
씨엔알리서치 (359090)	1,062	-7	-.65	1,075	1,075	1,059	122,666	130,312,838
탑머티리얼 (360070)	34,500	-300	-.86	33,800	35,000	33,100	122,264	4,147,420,950
코셈 (360350)	7,130	130	1.86	7,000	7,250	7,000	22,791	163,505,800
제노코 (361390)	18,570	-160	-.85	18,610	18,690	18,160	87,690	1,606,596,470
알비더블유 (361570)	2,950	-125	-4.07	3,015	3,075	2,840	222,905	655,677,870
삼영에스앤씨 (361670)	4,940	110	2.28	4,955	4,955	4,705	8,181	39,648,415
청담글로벌 (362320)	5,820	-220	-3.64	5,950	6,170	5,810	220,652	1,308,246,000
드림인사이트 (362990)	1,957	34	1.77	1,919	1,965	1,892	49,229	95,473,203
진시스템 (363250)	9,960	240	2.47	9,980	10,050	9,610	45,275	444,630,710
모비데이즈 (363260)	2,080	-30	-1.42	2,105	2,115	2,070	226,312	472,026,820
큐라클 (365270)	8,470	350	4.31	8,120	8,850	8,120	305,713	2,610,827,240
에스와이스틸텍 (365330)	7,370	210	2.93	7,350	7,650	7,320	1,703,517	12,710,629,520
성일하이텍 (365340)	39,750	500	1.27	38,950	40,550	38,850	48,226	1,918,198,450
하이딥 (365590)	658	8	1.23	650	666	635	164,441	106,499,014
브이씨 (365900)	3,670	-55	-1.48	3,690	3,805	3,590	22,742	84,369,380
공구우먼 (366030)	4,645	-50	-1.06	4,640	4,685	4,625	84,384	391,991,205
플래티어 (367000)	4,265	0	0	4,295	4,400	4,135	6,781	28,627,530
아이씨에이치 (368600)	3,215	-40	-1.23	3,215	3,485	3,040	228,448	753,054,435
파이버프로 (368770)	6,370	-140	-2.15	6,500	6,500	6,280	380,494	2,423,226,280
오에스피 (368970)	2,585	-5	-.19	2,575	2,615	2,570	9,796	25,392,505
블리츠웨이스튜디오 (369370)	1,562	-20	-1.26	1,595	1,595	1,550	13,600	21,221,971
퓨런티어 (370090)	21,400	-450	-2.06	21,550	21,800	21,000	116,499	2,483,474,650
풍원정밀 (371950)	9,580	320	3.46	9,260	9,690	9,170	25,933	246,353,400
윤성에프앤씨 (372170)	42,400	700	1.68	41,150	42,850	40,800	69,295	2,917,453,250
큐로셀 (372320)	31,000	-100	-.32	31,000	31,250	30,500	89,028	2,737,638,350
아이티아이즈 (372800)	4,855	70	1.46	4,900	4,955	4,810	6,678	32,710,900
엑셀세라퓨틱스 (373110)	4,735	5	.11	4,770	4,830	4,640	197,415	929,036,260
데이원컴퍼니 (373160)	6,810	-130	-1.87	6,870	7,000	6,810	59,292	409,184,520
엠아이큐브솔루션 (373170)	8,680	-100	-1.14	8,770	9,100	8,600	14,231	124,996,900
엑스플러스 (373200)	603	20	3.43	590	620	586	746,110	450,424,407
피코그램 (376180)	2,505	35	1.42	2,470	2,525	2,435	28,330	70,154,525
에이치이엠파마 (376270)	17,910	-170	-.94	18,300	18,300	17,800	10,627	191,150,930
씨유테크 (376290)	3,330	-15	-.45	3,340	3,340	3,260	14,377	47,515,965
디어유 (376300)	42,250	-400	-.94	42,650	43,600	42,100	328,642	14,062,303,500
노을 (376930)	3,160	-115	-3.51	3,245	3,305	3,140	1,209,164	3,864,725,950
원티드랩 (376980)	7,440	-330	-4.25	7,810	7,870	7,390	144,531	1,103,628,650
맥스트 (377030)	2,140	-65	-2.95	2,165	2,205	2,080	491,741	1,055,631,670
프롬바이오 (377220)	1,940	-7	-.36	1,946	1,970	1,911	8,621	16,675,256
이지트로닉스 (377330)	5,760	1325	29.88	4,450	5,760	4,410	1,236,850	6,989,270,480
리파인 (377450)	13,300	-80	-.6	13,470	13,580	13,030	49,326	649,781,210
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	22,100	-350	-1.56	22,500	22,500	21,250	105,061	2,304,275,200
필에너지 (378340)	15,850	-200	-1.25	16,050	16,820	15,810	360,714	5,833,044,400
샤페론 (378800)	3,375	-30	-.88	3,440	3,455	3,360	498,701	1,689,424,970
옵티코어 (380540)	1,316	-47	-3.45	1,275	1,333	1,162	939,191	1,183,089,411
제닉스 (381620)	10,750	60	.56	10,650	11,110	10,650	436,811	4,737,518,180
온코크로스 (382150)	11,940	-780	-6.13	12,230	12,640	11,880	1,027,152	12,552,825,340
지아이텍 (382480)	2,185	10	.46	2,155	2,250	2,155	135,192	297,605,505
지앤비에스 에코 (382800)	3,945	-15	-.38	3,970	3,975	3,915	36,162	142,433,625
원준 (382840)	11,530	150	1.32	11,230	11,680	11,220	150,254	1,730,146,540
범한퓨얼셀 (382900)	15,010	140	.94	14,820	15,380	14,650	30,658	460,782,830
에코프로에이치엔 (383310)	32,000	600	1.91	31,150	32,100	31,150	113,206	3,596,424,300
디티앤씨알오 (383930)	7,430	-460	-5.83	7,980	8,000	7,190	484,296	3,676,247,760
코어라인소프트 (384470)	9,750	180	1.88	9,700	9,940	9,300	127,839	1,229,162,470
파인메딕스 (387570)	8,020	110	1.39	8,000	8,270	7,780	100,445	807,675,070
지투파워 (388050)	8,010	-120	-1.48	8,030	8,170	8,010	246,389	1,986,846,310
유일로보틱스 (388720)	60,400	300	.5	59,900	61,700	57,000	450,122	26,866,608,000
라이콤 (388790)	2,815	-65	-2.26	2,860	2,880	2,815	202,488	573,967,550
파로스아이바이오 (388870)	8,070	-100	-1.22	8,290	8,290	8,040	56,108	455,011,850
자람테크놀로지 (389020)	42,950	-50	-.12	43,000	43,000	42,150	46,170	1,964,792,950
지니너스 (389030)	1,300	4	.31	1,295	1,340	1,292	51,790	67,318,675
포바이포 (389140)	6,510	60	.93	6,400	6,880	6,390	212,494	1,416,633,600
대명에너지 (389260)	12,170	170	1.42	11,810	12,180	11,810	16,386	197,369,840
인벤티지랩 (389470)	16,070	-20	-.12	16,070	16,430	15,800	72,664	1,168,274,880
에스비비테크 (389500)	23,000	-100	-.43	22,800	23,350	22,600	31,987	733,142,950
넥스트바이오메디컬 (389650)	53,000	0	0	53,500	54,000	51,700	98,263	5,191,517,800
유디엠텍 (389680)	713	1	.14	712	719	702	144,268	102,190,767
코닉오토메이션 (391710)	1,872	-3	-.16	1,870	1,893	1,840	42,507	79,528,054
토마토시스템 (393210)	5,840	-80	-1.35	5,810	5,940	5,750	410,490	2,403,269,930
더블유씨피 (393890)	11,900	730	6.54	11,120	11,970	11,080	469,412	5,457,675,130
오픈엣지테크놀로지 (394280)	15,630	-580	-3.58	16,060	16,100	15,430	290,132	4,543,777,730
쓰리빌리언 (394800)	6,280	190	3.12	6,000	6,750	5,970	16,858,468	108,864,748,400
넥스트칩 (396270)	9,490	-10	-.11	9,390	9,560	9,370	193,847	1,833,438,710
세아메카닉스 (396300)	2,600	15	.58	2,525	2,715	2,500	1,981,262	5,135,994,565
워트 (396470)	9,500	-190	-1.96	9,810	10,050	9,300	657,355	6,363,803,140
에이프릴바이오 (397030)	19,060	90	.47	19,310	19,550	18,620	505,056	9,680,254,000
에스지헬스케어 (398120)	3,520	-15	-.42	3,465	3,595	3,465	125,039	439,897,855
가온칩스 (399720)	49,050	-2250	-4.39	50,800	50,900	48,750	222,152	10,959,083,450
코난테크놀로지 (402030)	23,900	100	.42	23,800	24,200	23,400	40,191	955,877,250
그린리소스 (402490)	15,190	50	.33	15,000	15,240	14,990	40,901	618,172,400
우듬지팜 (403490)	1,439	-25	-1.71	1,451	1,462	1,439	72,674	104,966,832
HPSP (403870)	29,300	-600	-2.01	29,750	30,200	29,150	604,299	17,844,158,750
플라즈맵 (405000)	1,040	-66	-5.97	1,100	1,100	1,019	99,590	104,527,331
큐알티 (405100)	13,700	-130	-.94	13,860	13,860	13,550	47,891	655,440,710
나라셀라 (405920)	2,730	5	.18	2,730	2,770	2,730	14,359	39,232,090
뷰티스킨 (406820)	12,400	-220	-1.74	12,530	12,550	12,260	8,681	107,944,920
꿈비 (407400)	8,990	-580	-6.06	9,630	9,950	8,990	175,683	1,634,966,080
스튜디오미르 (408900)	2,990	40	1.36	2,835	3,030	2,830	780,018	2,306,588,525
메쎄이상 (408920)	2,230	-10	-.45	2,235	2,305	2,200	51,969	116,991,145
샌즈랩 (411080)	8,550	80	.94	8,400	8,610	8,360	186,275	1,585,029,040
레이저쎌 (412350)	4,400	0	0	4,470	4,480	4,310	35,978	157,284,755
제일엠앤에스 (412540)	8,090	860	11.89	7,230	8,280	7,130	934,683	7,417,688,040
엠오티 (413390)	10,100	2330	29.99	7,570	10,100	7,560	15,317,562	141,879,514,430
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,759	52	3.05	1,707	1,769	1,704	101,263	176,315,907
비아이매트릭스 (413640)	10,270	120	1.18	10,000	10,270	9,840	167,857	1,686,551,580
스튜디오삼익 (415380)	8,040	0	0	8,030	8,050	7,950	5,034	40,306,650
신성에스티 (416180)	38,850	950	2.51	37,900	39,300	36,500	79,507	3,015,121,300
나노팀 (417010)	7,760	-20	-.26	7,810	7,940	7,700	105,650	826,804,780
핑거스토리 (417180)	2,365	40	1.72	2,325	2,425	2,325	106,477	252,328,105
LS머트리얼즈 (417200)	12,260	30	.25	12,120	12,310	12,110	295,989	3,619,527,480
제이아이테크 (417500)	3,585	55	1.56	3,495	3,620	3,480	130,608	460,904,545
트루엔 (417790)	10,500	0	0	10,490	10,640	10,330	16,896	176,036,010
저스템 (417840)	9,350	50	.54	9,160	9,370	9,130	47,952	444,223,330
오브젠 (417860)	8,950	50	.56	8,900	9,090	8,740	3,612	32,131,900
모델솔루션 (417970)	12,010	60	.5	11,800	12,120	11,770	15,392	183,459,700
신한제10호스팩 (418210)	2,100	-5	-.24	2,100	2,105	2,100	342,137	718,618,485
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,945	-20	-.67	2,965	3,015	2,945	53,810	159,728,770
밀리의서재 (418470)	14,720	-470	-3.09	15,030	15,180	14,650	79,472	1,179,261,180
제이오 (418550)	15,190	1140	8.11	14,190	15,930	14,180	1,397,591	21,225,308,990
이에이트 (418620)	3,835	-100	-2.54	3,885	3,965	3,805	37,004	143,088,030
삼기이브이 (419050)	1,766	14	.8	1,750	1,770	1,730	146,904	258,264,925
엔젯 (419080)	10,400	50	.48	10,310	10,620	10,110	48,399	504,155,910
산돌 (419120)	6,880	-50	-.72	6,930	7,020	6,750	30,659	211,601,140
SAMG엔터 (419530)	28,300	0	0	28,300	29,450	27,150	482,431	13,668,409,950
비스토스 (419540)	1,619	17	1.06	1,602	1,620	1,598	74,368	119,341,877
제이투케이바이오 (420570)	8,900	-180	-1.98	8,980	9,050	8,820	4,260	38,073,810
기가비스 (420770)	30,300	-100	-.33	30,300	31,000	30,050	35,994	1,094,822,900
벨로크 (424760)	860	-2	-.23	862	881	854	39,099	33,652,916
스마트레이더시스템 (424960)	14,700	-300	-2	14,980	15,470	14,280	479,835	7,098,738,170
마이크로투나노 (424980)	6,110	10	.16	5,870	6,270	5,870	8,011	49,010,210
티이엠씨 (425040)	8,850	-90	-1.01	8,880	8,930	8,760	134,741	1,186,052,510
티에프이 (425420)	17,450	-360	-2.02	17,800	17,950	17,410	33,575	591,036,000
시지트로닉스 (429270)	4,435	-35	-.78	4,470	4,525	4,385	17,278	76,628,790
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,160	80	1.57	5,030	5,190	5,030	92,397	472,650,770
유안타제9호스팩 (430700)	2,120	10	.47	2,115	2,120	2,110	7,684	16,241,710
케이쓰리아이 (431190)	5,160	30	.58	5,160	5,230	5,130	27,917	144,648,130
와이랩 (432430)	5,680	-330	-5.49	5,940	5,950	5,670	280,460	1,613,761,220
케이엔에스 (432470)	15,080	0	0	15,050	15,920	15,000	748,941	11,447,995,770
퀄리타스반도체 (432720)	14,680	-180	-1.21	14,530	15,140	14,490	304,568	4,485,259,690
엠에프씨 (432980)	4,290	5	.12	4,320	4,415	4,250	90,856	393,788,805
키움제7호스팩 (433530)	2,215	0	0	0	0	0	0	0
모니터랩 (434480)	4,550	-10	-.22	4,530	4,615	4,485	161,979	736,056,565
유안타제10호스팩 (435380)	2,115	0	0	2,115	2,115	2,110	14,261	30,091,520
하나금융25호스팩 (435620)	10,540	-40	-.38	10,570	10,570	10,540	78,139	824,988,470
에스케이증권제8호스팩 (435870)	2,115	0	0	2,115	2,120	2,110	12,004	25,342,785
삼현 (437730)	13,950	-550	-3.79	14,300	15,060	13,620	3,925,917	55,717,145,410
엔에이치스팩24호 (437780)	2,120	-5	-.24	2,120	2,120	2,115	32,648	69,109,210
엔에이치스팩25호 (438580)	2,130	5	.24	2,145	2,145	2,120	1,365	2,907,480
버넥트 (438700)	4,170	-45	-1.07	4,215	4,320	4,115	162,269	680,333,370
마녀공장 (439090)	18,130	-560	-3	18,510	18,850	18,120	436,700	8,011,525,460
삼성스팩7호 (439250)	10,570	-10	-.09	10,580	10,590	10,570	7,614	80,482,150
엔에이치스팩26호 (439410)	2,125	5	.24	2,125	2,125	2,120	2,911	6,171,375
블루엠텍 (439580)	11,030	0	0	10,990	11,160	10,980	51,521	570,173,410
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	15,900	-500	-3.05	16,290	16,380	15,730	204,769	3,278,043,060
HB인베스트먼트 (440290)	1,850	10	.54	1,845	1,861	1,820	55,371	102,237,072
오픈놀 (440320)	8,660	-400	-4.42	9,080	9,290	8,520	300,701	2,656,846,050
교보13호스팩 (440790)	2,155	-5	-.23	2,160	2,160	2,150	4,453	9,596,715
엔에이치스팩27호 (440820)	2,105	0	0	2,115	2,115	2,105	7,375	15,560,385
파인엠텍 (441270)	5,990	170	2.92	5,820	6,120	5,760	271,883	1,627,645,900
유진스팩9호 (442130)	2,120	-10	-.47	2,130	2,130	2,110	63,785	134,993,330
대신밸런스제14호스팩 (442310)	2,160	15	.7	2,165	2,165	2,150	7,349	15,832,695
IBKS제21호스팩 (442770)	2,180	0	0	2,185	2,185	2,170	3,022	6,565,645
미래에셋드림스팩1호 (442900)	10,280	0	0	10,280	10,280	10,260	35,820	367,947,920
레뷰코퍼레이션 (443250)	13,590	20	.15	13,810	13,890	13,420	115,031	1,565,835,940
에스피소프트 (443670)	9,460	40	.42	9,310	9,770	9,300	382,893	3,666,514,980
유안타제11호스팩 (444920)	2,040	5	.25	2,040	2,040	2,035	559	1,137,780
에이직랜드 (445090)	35,000	-100	-.28	34,850	35,500	34,650	60,377	2,115,504,450
퓨릿 (445180)	6,530	10	.15	6,520	6,600	6,430	22,315	145,421,780
비엔케이제1호스팩 (445360)	2,115	0	0	2,115	2,115	2,105	2,503	5,268,845
큐리옥스바이오시스템즈 (445680)	14,850	70	.47	14,780	14,980	14,700	53,630	794,869,440
신영스팩9호 (445970)	2,190	5	.23	2,190	2,190	2,170	5,407	11,785,695
유안타제12호스팩 (446150)	2,115	15	.71	2,105	2,115	2,100	13,406	28,266,130
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,940	925	23.04	3,885	5,090	3,885	25,575,006	117,510,245,840
하나26호스팩 (446750)	2,090	0	0	2,085	2,100	2,075	2,192	4,550,550
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,400	-150	-.73	20,350	20,750	20,300	12,922	263,841,950
하나27호스팩 (448370)	2,095	5	.24	2,090	2,095	2,090	6,374	13,324,940
코츠테크놀로지 (448710)	18,310	-350	-1.88	18,850	19,060	18,290	53,102	983,712,880
삼성스팩8호 (448740)	10,370	30	.29	10,340	10,370	10,340	9,065	93,829,460
IBKS제22호스팩 (448760)	2,195	-10	-.45	2,195	2,195	2,165	2,467	5,383,450
미래에셋비전스팩3호 (448830)	2,155	-5	-.23	2,160	2,165	2,140	2,715	5,830,210
유안타제13호스팩 (449020)	2,055	0	0	2,060	2,060	2,055	7,770	15,967,485
하이제8호스팩 (450050)	2,075	0	0	2,075	2,080	2,070	5,696	11,842,845
하스 (450330)	9,480	20	.21	9,420	9,540	9,290	65,126	612,630,240
인스웨이브시스템즈 (450520)	4,440	-85	-1.88	4,530	4,630	4,425	198,758	892,560,065
유안타제14호스팩 (450940)	2,040	5	.25	2,040	2,040	2,030	1,455	2,957,385
아스테라시스 (450950)	9,310	-190	-2	9,340	9,980	9,200	1,494,726	14,326,481,750
아이엠티 (451220)	10,600	0	0	10,530	10,700	10,500	29,328	310,736,420
삐아 (451250)	9,510	-230	-2.36	9,750	9,790	9,500	105,599	1,012,229,620
엔에이치스팩29호 (451700)	2,030	0	0	2,025	2,035	2,025	28,045	56,922,830
컨텍 (451760)	11,520	-30	-.26	11,550	11,570	11,250	57,224	653,126,850
제이엔비 (452160)	6,630	310	4.91	6,290	6,640	6,270	60,758	394,300,560
한빛레이저 (452190)	5,970	-90	-1.49	6,010	6,160	5,870	1,576,139	9,493,913,540
민테크 (452200)	4,780	175	3.8	4,560	4,865	4,525	174,298	825,572,020
한선엔지니어링 (452280)	7,470	190	2.61	7,440	7,650	7,370	169,136	1,265,504,170
캡스톤파트너스 (452300)	2,880	-45	-1.54	2,940	3,000	2,880	636,761	1,872,499,145
이닉스 (452400)	10,380	180	1.76	10,290	10,960	10,250	169,619	1,795,270,170
사피엔반도체 (452430)	17,170	-650	-3.65	17,500	18,270	17,170	133,649	2,359,749,600
피아이이 (452450)	10,140	100	1	10,000	10,990	9,750	4,843,628	50,338,852,450
상상인제4호스팩 (452670)	2,020	0	0	2,015	2,020	2,005	14,385	28,914,675
신한제11호스팩 (452980)	2,000	2	.1	1,996	2,005	1,996	108,828	217,530,648
그리드위즈 (453450)	18,350	510	2.86	17,810	18,480	17,590	71,343	1,289,737,210
에이에스텍 (453860)	19,100	680	3.69	18,760	19,100	18,330	10,389	193,699,880
하나29호스팩 (454640)	2,080	-5	-.24	2,080	2,080	2,065	26,065	53,848,185
하나28호스팩 (454750)	2,030	0	0	2,030	2,030	2,025	3,057	6,205,620
KB제25호스팩 (455250)	2,125	0	0	2,110	2,130	2,110	423	896,850
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	27,850	-50	-.18	28,150	28,300	27,700	89,471	2,499,003,100
에스케이증권제9호스팩 (455910)	2,070	5	.24	2,065	2,070	2,065	550	1,136,000
아이씨티케이 (456010)	9,010	-20	-.22	8,980	9,180	8,880	219,547	1,990,282,810
이엔셀 (456070)	19,100	-160	-.83	19,110	19,480	18,750	459,435	8,809,390,120
DB금융스팩11호 (456440)	2,180	20	.93	2,160	2,190	2,145	33,531	72,802,765
교보14호스팩 (456490)	2,120	-15	-.7	2,145	2,145	2,120	2,537	5,386,015
한켐 (457370)	10,410	-170	-1.61	10,700	10,800	10,350	72,075	756,874,960
대신밸런스제15호스팩 (457390)	2,800	110	4.09	2,650	2,830	2,640	93,075	255,484,530
우진엔텍 (457550)	19,520	-90	-.46	19,510	19,800	19,310	89,681	1,747,577,140
벡트 (457600)	4,215	-55	-1.29	4,270	4,475	4,215	415,475	1,802,350,385
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,095	0	0	2,095	2,100	2,080	20,504	42,671,305
KB제26호스팩 (458320)	3,000	270	9.89	2,715	3,500	2,715	669,355	2,052,677,250
한국제12호스팩 (458610)	2,150	-5	-.23	2,150	2,160	2,150	18	38,740
성우 (458650)	23,850	600	2.58	22,700	24,050	22,450	1,461,897	33,942,568,150
씨어스테크놀로지 (458870)	13,930	130	.94	13,800	14,210	13,660	49,819	695,670,900
위츠 (459100)	8,240	530	6.87	7,710	9,100	7,430	5,837,510	50,144,856,910
아이빔테크놀로지 (460470)	5,960	710	13.52	5,340	5,960	5,290	1,781,739	10,197,691,190
현대힘스 (460930)	17,960	-610	-3.28	18,630	18,700	17,960	387,622	7,023,663,560
피앤에스미캐닉스 (460940)	16,320	230	1.43	15,940	16,430	15,710	175,857	2,821,602,010
아이엠비디엑스 (461030)	11,530	-260	-2.21	11,710	11,820	11,460	95,859	1,107,549,710
아이스크림미디어 (461300)	14,000	90	.65	13,910	14,060	13,740	22,582	314,428,330
에이치엠씨제6호스팩 (462020)	2,025	0	0	2,020	2,025	2,015	1,512	3,057,725
이노스페이스 (462350)	19,740	-190	-.95	19,620	20,450	19,620	62,735	1,248,182,750
라메디텍 (462510)	8,310	100	1.22	8,250	9,000	8,250	105,066	902,094,710
아이지넷 (462980)	3,645	15	.41	3,635	3,735	3,635	184,207	676,996,040
모티브링크 (463480)	14,920	-400	-2.61	15,150	16,090	14,630	4,814,536	73,853,439,180
에스오에스랩 (464080)	13,570	130	.97	13,170	14,700	13,060	2,722,028	38,187,016,670
티디에스팜 (464280)	13,950	-50	-.36	14,010	14,100	13,830	30,179	420,976,650
한국제13호스팩 (464440)	2,130	-5	-.23	2,130	2,140	2,090	3,362	7,129,215
아이언디바이스 (464500)	4,810	115	2.45	4,610	4,860	4,550	1,010,028	4,796,598,505
닷밀 (464580)	6,280	-160	-2.48	6,290	6,420	6,200	215,142	1,351,783,410
KB제27호스팩 (464680)	1,999	4	.2	1,990	2,010	1,990	60,291	120,435,720
교보15호스팩 (465320)	2,105	-5	-.24	2,110	2,110	2,090	18,060	37,749,680
인스피언 (465480)	9,060	-150	-1.63	9,210	9,290	9,000	60,280	547,407,850
클로봇 (466100)	16,360	-240	-1.45	16,560	17,390	16,170	2,906,318	48,414,022,440
사이냅소프트 (466410)	16,530	170	1.04	16,420	16,670	16,310	44,530	733,816,320
엔에이치스팩30호 (466910)	1,999	2	.1	1,992	1,999	1,992	6,939	13,855,102
IBKS제23호스팩 (467930)	2,180	30	1.4	2,150	2,180	2,130	6,107	13,187,525
삼성스팩9호 (468510)	2,065	0	0	2,065	2,070	2,045	52,610	108,179,290
유진스팩10호 (468760)	2,080	-10	-.48	2,090	2,095	2,080	2,297	4,791,295
IBKS제24호스팩 (469480)	2,120	0	0	2,120	2,125	2,120	605	1,282,655
아이비젼웍스 (469750)	1,143	11	.97	1,132	1,152	1,124	128,107	145,786,624
하나30호스팩 (469880)	2,010	5	.25	2,005	2,010	2,000	2,534	5,078,685
하나31호스팩 (469900)	2,020	0	0	2,020	2,030	2,020	1,577	3,185,720
대신밸런스제17호스팩 (471050)	2,170	-5	-.23	2,155	2,170	2,135	1,910	4,103,695
셀로맥스사이언스 (471820)	5,350	160	3.08	5,160	5,350	5,160	28,363	149,410,940
신영스팩10호 (472220)	2,100	5	.24	2,090	2,100	2,090	1,784	3,740,470
에스케이증권제11호스팩 (472230)	2,035	0	0	2,030	2,035	2,025	3,265	6,622,450
폰드그룹 (472850)	5,670	-100	-1.73	5,780	5,820	5,660	65,571	373,982,960
에스케이증권제12호스팩 (473000)	2,060	-5	-.24	2,055	2,065	2,055	652	1,339,915
유안타제15호스팩 (473050)	1,995	1	.05	1,995	1,996	1,993	10,949	21,841,592
비엔케이제2호스팩 (473370)	2,010	0	0	2,010	2,010	2,005	244	489,910
에스케이증권제13호스팩 (473950)	2,025	0	0	2,025	2,025	2,015	1,605	3,249,880
노머스 (473980)	23,450	500	2.18	23,300	24,000	22,950	206,671	4,836,903,600
루미르 (474170)	11,250	-150	-1.32	11,410	11,570	11,190	353,554	3,993,939,160
유안타제16호스팩 (474490)	2,000	0	0	2,000	2,005	2,000	3,667	7,334,745
RF시스템즈 (474610)	5,550	-200	-3.48	5,800	5,890	5,430	771,398	4,333,664,120
신한제12호스팩 (474660)	2,075	5	.24	2,065	2,075	2,055	18,593	38,240,460
신한제13호스팩 (474930)	2,120	10	.47	2,100	2,120	2,100	168	354,450
하나32호스팩 (475240)	2,160	0	0	2,155	2,160	2,155	50	107,995
하나33호스팩 (475250)	2,100	5	.24	2,090	2,100	2,085	968	2,024,385
씨메스 (475400)	32,000	-1000	-3.03	33,000	33,100	31,900	442,412	14,307,660,000
미트박스 (475460)	10,020	20	.2	9,980	10,180	9,940	39,672	396,967,610
에이럭스 (475580)	13,750	-690	-4.78	14,440	14,440	13,700	559,642	7,796,630,460
에스켐 (475660)	5,620	-80	-1.4	5,670	7,030	5,580	4,770,213	30,812,799,220
오름테라퓨틱 (475830)	33,900	1600	4.95	32,550	35,650	32,150	3,265,756	110,748,831,950
토모큐브 (475960)	17,610	-130	-.73	17,740	17,740	17,380	90,211	1,583,642,590
온코닉테라퓨틱스 (476060)	14,620	-250	-1.68	15,100	15,220	14,600	239,162	3,560,686,310
M83 (476080)	15,050	-410	-2.65	15,490	15,590	15,050	167,653	2,552,935,360
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,979	1	.05	1,976	1,984	1,976	6,770	13,398,147
미래에셋비전스팩4호 (477380)	2,010	0	0	2,000	2,010	2,000	7,138	14,300,555
미래에셋비전스팩5호 (477470)	2,040	0	0	2,035	2,045	2,035	13,831	28,193,855
한국제14호스팩 (477530)	2,695	70	2.67	2,625	2,695	2,580	62,982	166,284,355
DB금융스팩12호 (477760)	2,055	0	0	2,055	2,055	2,035	41,343	84,521,905
이베스트스팩6호 (478110)	2,010	5	.25	2,005	2,010	2,005	611	1,226,585
KB제29호스팩 (478390)	2,045	5	.25	2,025	2,045	2,025	11,080	22,619,795
미래에셋비전스팩6호 (478440)	2,010	0	0	2,010	2,010	2,000	2,408	4,826,090
블랙야크아이앤씨 (478560)	3,685	-215	-5.51	3,930	4,185	3,640	4,750,698	18,572,645,650
대신밸런스제18호스팩 (478780)	2,070	5	.24	2,055	2,070	2,050	4,509	9,277,840
한국제15호스팩 (479880)	2,030	0	0	2,025	2,030	2,020	11,231	22,755,195
위너스 (479960)	27,900	1650	6.29	25,700	30,500	23,700	12,778,224	353,497,278,600
엔에이치스팩31호 (481890)	2,010	0	0	2,005	2,010	2,005	5,444	10,939,735
교보16호스팩 (482520)	2,040	0	0	2,025	2,040	2,025	1,352	2,746,945
삼양엔씨켐 (482630)	19,350	-160	-.82	19,240	19,820	19,200	250,695	4,878,142,660
미래에셋비전스팩7호 (482680)	1,983	1	.05	1,982	1,983	1,979	19,586	38,822,536
대신밸런스제19호스팩 (482690)	2,040	5	.25	2,035	2,045	2,035	13,598	27,720,205
하나34호스팩 (484130)	2,025	0	0	2,020	2,030	2,020	3,970	8,039,360
KB제30호스팩 (486630)	2,010	0	0	2,000	2,010	2,000	9,517	19,101,845
신한제14호스팩 (487360)	1,996	1	.05	1,995	1,997	1,995	17,408	34,752,221
키움제10호스팩 (487720)	2,050	0	0	2,045	2,060	2,035	32,435	66,172,480
신한제15호스팩 (487830)	2,020	0	0	2,015	2,020	2,015	12,666	25,522,265
유진스팩11호 (488060)	2,020	0	0	2,020	2,020	2,015	15,361	31,007,940
교보17호스팩 (489210)	2,010	0	0	2,000	2,010	2,000	8,940	17,937,535
키움제11호스팩 (489480)	1,998	0	0	1,996	1,999	1,995	2,951	5,891,334
엘케이켐 (489500)	43,700	-15100	-25.68	55,400	63,300	41,850	5,713,490	306,182,794,150
디비금융제13호스팩 (489730)	1,997	2	.1	1,995	1,999	1,990	39,088	78,025,792
KB제31호스팩 (492220)	1,995	1	.05	1,995	1,997	1,992	50,435	100,591,010
유안타제17호스팩 (493790)	1,983	4	.2	1,983	1,983	1,980	17,789	35,257,973
글로벌에스엠 (900070)	397	-1	-.25	397	398	394	44,746	17,743,180
애머릿지 (900100)	1,156	57	5.19	1,099	1,192	1,099	425,263	491,595,583
이스트아시아홀딩스 (900110)	50	-1	-1.96	50	51	49	2,285,251	114,349,877
씨엑스아이 (900120)	56	-1	-1.75	57	57	55	1,428,415	80,151,623
크리스탈신소재 (900250)	967	-5	-.51	970	981	965	275,627	267,193,704
로스웰 (900260)	611	-7	-1.13	610	622	609	33,987	20,789,543
헝셩그룹 (900270)	265	2	.76	265	274	259	4,587,400	1,226,924,232
GRT (900290)	3,885	100	2.64	3,785	3,960	3,725	720,908	2,757,767,625
오가닉티코스메틱 (900300)	403	-7	-1.71	410	410	398	886,271	358,161,740
컬러레이 (900310)	865	-8	-.92	872	877	861	143,429	124,885,785
윙입푸드 (900340)	1,638	-48	-2.85	1,686	1,690	1,638	300,953	497,007,272
SBI핀테크솔루션즈 (950110)	4,935	5	.1	4,930	4,935	4,915	18,129	89,167,330
엑세스바이오 (950130)	5,510	130	2.42	5,400	5,600	5,340	153,967	842,677,450
잉글우드랩 (950140)	8,280	-370	-4.28	8,640	8,650	8,160	273,802	2,281,995,310
코오롱티슈진 (950160)	37,000	300	.82	36,800	38,000	36,000	211,429	7,871,740,750
JTC (950170)	5,030	-120	-2.33	5,110	5,150	4,995	46,005	231,660,455
고스트스튜디오 (950190)	8,030	80	1.01	7,890	8,060	7,890	30,044	240,283,710
소마젠 (950200)	4,025	35	.88	3,960	4,030	3,960	8,359	33,354,165
네오이뮨텍 (950220)	1,198	10	.84	1,181	1,216	1,174	476,705	568,161,149

Leave a Comment 응답 취소