KOSDAQ 일별 조회 데이터 [1795] (2025-04-04)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	185,700	2300	1.25	181,800	191,000	178,000	385,891	70,864,746,050
중앙에너비스 (000440)	13,310	510	3.98	12,610	13,310	12,510	19,515	252,159,850
신라섬유 (001000)	1,480	-138	-8.53	1,780	1,792	1,393	812,880	1,291,283,065
안국약품 (001540)	6,510	20	.31	6,380	6,560	6,360	17,358	111,983,390
무림SP (001810)	1,492	12	.81	1,470	1,500	1,449	23,990	35,121,983
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,895	45	1.17	3,850	3,900	3,800	22,049	84,462,225
삼일기업공사 (002290)	4,100	260	6.77	3,835	4,105	3,790	534,550	2,116,463,084
한탑 (002680)	768	16	2.13	752	773	739	47,591	35,622,777
신신제약 (002800)	5,340	220	4.3	5,100	5,500	5,090	347,432	1,850,474,720
선광 (003100)	15,920	0	0	15,790	15,920	15,590	11,013	173,018,200
대주산업 (003310)	2,040	320	18.6	1,694	2,140	1,659	14,951,281	29,421,286,248
하림지주 (003380)	5,520	100	1.85	5,440	5,540	5,330	139,705	761,346,050
에이스침대 (003800)	25,000	-50	-.2	24,950	25,200	24,800	760	18,958,600
한국가구 (004590)	4,250	130	3.16	4,080	4,270	4,070	40,833	170,187,862
창해에탄올 (004650)	8,870	30	.34	8,860	8,870	8,700	3,432	30,264,000
대륙제관 (004780)	3,800	50	1.33	3,745	3,805	3,740	17,079	64,645,793
동국산업 (005160)	3,600	120	3.45	3,370	3,605	3,370	125,789	438,738,135
동진쎄미켐 (005290)	27,550	-1250	-4.34	28,000	29,050	26,750	557,814	15,478,695,050
푸드웰 (005670)	4,925	65	1.34	4,850	4,925	4,780	26,405	128,066,328
대원산업 (005710)	7,150	-120	-1.65	7,270	7,390	7,060	35,890	259,046,290
한일사료 (005860)	3,635	40	1.11	3,680	3,680	3,560	530,376	1,921,164,671
매일홀딩스 (005990)	9,640	50	.52	9,590	9,660	9,590	4,954	47,667,640
국영지앤엠 (006050)	1,452	104	7.72	1,336	1,467	1,293	1,861,323	2,573,472,579
피제이전자 (006140)	5,190	-140	-2.63	5,220	5,480	5,130	21,264	110,309,780
동구바이오제약 (006620)	5,230	200	3.98	4,975	5,250	4,935	135,099	685,883,490
서부T&D (006730)	5,500	140	2.61	5,400	5,540	5,320	84,344	458,499,390
보성파워텍 (006910)	2,470	-65	-2.56	2,565	2,570	2,100	530,797	1,273,734,093
모헨즈 (006920)	3,315	215	6.94	3,095	3,330	3,070	187,968	613,271,382
푸른저축은행 (007330)	8,160	-30	-.37	8,190	8,240	7,680	21,341	172,796,535
진양제약 (007370)	5,960	220	3.83	5,630	6,040	5,630	156,172	915,436,620
네이처셀 (007390)	29,600	100	.34	28,900	30,000	28,350	1,465,222	42,941,451,550
와이엠 (007530)	1,999	-1	-.05	2,000	2,045	1,999	13,041	26,322,738
대원 (007680)	3,865	-30	-.77	3,885	3,935	3,855	3,007	11,646,804
대명소노시즌 (007720)	812	7	.87	805	825	771	211,180	169,863,715
한일화학 (007770)	10,890	640	6.24	10,130	11,300	9,870	20,548	220,824,835
에스엠코어 (007820)	4,655	180	4.02	4,525	5,200	4,520	1,846,504	8,897,837,502
원풍물산 (008290)	459	-2	-.43	460	465	451	46,881	21,388,676
원풍 (008370)	3,930	-50	-1.26	3,990	4,007	3,905	23,388	92,313,906
부스타 (008470)	3,465	-5	-.14	3,470	3,500	3,460	3,569	12,391,515
대동기어 (008830)	17,490	-20	-.11	17,380	17,720	16,820	392,139	6,777,718,235
삼아제약 (009300)	16,090	110	.69	15,820	16,090	15,790	8,015	127,514,370
포스코엠텍 (009520)	12,300	350	2.93	11,600	12,480	11,430	215,017	2,603,562,825
삼보산업 (009620)	2,535	310	13.93	2,220	2,555	2,020	2,102,263	5,011,283,766
이렘 (009730)	1,019	6	.59	999	1,024	991	548,084	550,960,446
엠에스씨 (009780)	5,880	150	2.62	5,640	5,880	5,640	53,148	306,157,160
대한광통신 (010170)	520	10	1.96	501	525	501	387,909	200,435,387
흥국 (010240)	5,260	-80	-1.5	5,340	5,400	5,160	25,995	137,203,515
아이티센엔텍 (010280)	751	-4	-.53	753	780	737	213,081	159,982,709
오리콤 (010470)	7,290	490	7.21	6,740	7,390	6,740	152,653	1,087,191,500
경동제약 (011040)	5,530	30	.55	5,480	5,530	5,400	59,648	326,410,450
형지I&C (011080)	2,575	-285	-9.97	3,170	3,500	2,055	57,912,388	165,021,206,350
유니크 (011320)	3,405	130	3.97	3,250	3,410	3,210	27,926	91,881,452
서한 (011370)	810	20	2.53	790	812	790	150,249	121,060,264
세보엠이씨 (011560)	9,880	10	.1	9,870	9,940	9,610	23,412	229,990,100
뉴인텍 (012340)	468	-2	-.43	470	471	459	60,242	28,003,607
원일특강 (012620)	6,900	0	0	6,900	6,970	6,850	3,174	21,859,010
리드코프 (012700)	3,795	-5	-.13	3,800	3,825	3,780	29,899	113,438,521
신일제약 (012790)	6,340	10	.16	6,270	6,410	6,260	67,414	427,130,540
모베이스전자 (012860)	1,450	-11	-.75	1,425	1,469	1,424	209,124	300,934,383
하이록코리아 (013030)	27,000	-500	-1.82	27,350	27,700	26,700	66,941	1,815,554,425
동원개발 (013120)	2,290	-15	-.65	2,320	2,325	2,255	34,794	79,258,686
아진산업 (013310)	2,935	85	2.98	2,825	2,935	2,775	587,716	1,682,884,383
CBI (013720)	719	-22	-2.97	735	763	702	249,829	179,984,967
스페코 (013810)	3,285	30	.92	3,250	3,350	3,190	147,091	484,683,751
아가방컴퍼니 (013990)	6,740	1160	20.79	5,700	7,110	5,140	10,014,986	64,750,741,290
메디앙스 (014100)	2,990	295	10.95	2,770	3,160	2,500	1,096,076	3,197,590,558
원익큐브 (014190)	1,595	100	6.69	1,495	1,616	1,495	851,383	1,329,538,580
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,340	90	4	2,320	2,500	2,025	10,809,875	25,303,806,118
고려제약 (014570)	4,565	60	1.33	4,360	4,565	4,360	10,418	46,333,160
성광벤드 (014620)	24,550	100	.41	24,050	25,250	24,000	289,840	7,113,039,900
오리엔탈정공 (014940)	4,790	60	1.27	4,715	5,240	4,665	2,254,424	11,154,831,528
삼륭물산 (014970)	2,760	5	.18	2,725	2,760	2,590	1,914	5,222,985
코콤 (015710)	3,915	95	2.49	3,780	3,975	3,760	62,592	241,817,065
성우하이텍 (015750)	5,330	100	1.91	5,120	5,410	5,070	566,167	2,978,784,405
리더스코스메틱 (016100)	2,325	25	1.09	2,275	2,390	2,260	14,483	33,316,087
SGC E&C (016250)	14,350	-120	-.83	14,360	14,490	14,180	2,160	30,993,630
큐캐피탈 (016600)	251	-4	-1.57	252	257	246	565,366	141,343,019
디모아 (016670)	6,040	690	12.9	5,500	6,200	5,050	430,803	2,492,399,860
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,030	-30	-1.46	2,080	2,400	1,801	4,345,810	9,466,873,347
신원종합개발 (017000)	2,890	220	8.24	2,760	3,035	2,700	558,967	1,594,370,865
인터엠 (017250)	1,049	12	1.16	1,037	1,050	1,023	42,827	44,096,240
삼현철강 (017480)	4,320	25	.58	4,280	4,320	4,265	4,686	20,152,575
세명전기 (017510)	5,060	90	1.81	4,855	5,090	4,855	127,678	636,332,891
대림제지 (017650)	6,460	50	.78	6,470	6,490	6,300	4,031	25,564,320
한국알콜 (017890)	9,040	50	.56	8,980	9,080	8,850	44,326	398,451,615
유니슨 (018000)	1,014	72	7.64	934	1,023	928	5,062,131	5,068,355,939
진로발효 (018120)	17,210	10	.06	17,200	17,280	17,140	1,015	17,466,480
브이티 (018290)	33,550	-150	-.45	33,000	34,550	32,850	501,828	16,924,281,175
삼목에스폼 (018310)	19,650	-100	-.51	19,750	19,870	19,530	10,296	203,239,190
우진비앤지 (018620)	899	0	0	891	899	879	76,553	68,270,562
서울제약 (018680)	3,145	60	1.94	3,085	3,145	3,055	3,769	11,626,010
바른손 (018700)	779	-2	-.26	779	781	757	68,964	52,824,727
베뉴지 (019010)	2,020	-20	-.98	2,070	2,100	2,000	52,629	106,940,255
와이지-원 (019210)	5,480	100	1.86	5,330	5,480	5,290	107,062	578,787,330
일지테크 (019540)	3,705	0	0	3,705	3,740	3,600	74,958	273,334,231
SBI인베스트먼트 (019550)	668	8	1.21	650	676	646	255,568	169,181,500
플루토스 (019570)	243	-5	-2.02	248	250	240	382,862	93,550,656
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	884	-85	-8.77	969	969	855	416,742	373,372,348
서연탑메탈 (019770)	3,540	-105	-2.88	3,645	3,800	3,300	169,373	603,644,165
에너토크 (019990)	5,490	-420	-7.11	5,800	5,930	5,330	133,022	743,482,920
대신정보통신 (020180)	1,287	130	11.24	1,179	1,310	1,101	11,067,941	13,643,557,593
대동금속 (020400)	6,450	50	.78	6,400	6,520	6,080	4,800	30,326,130
시공테크 (020710)	4,000	280	7.53	3,625	4,045	3,625	507,398	1,971,956,708
대호특수강 (021040)	924	-3	-.32	927	927	917	16,953	15,630,440
대호특수강우 (021045)	2,670	-30	-1.11	2,705	2,705	2,600	1,047	2,743,615
에이티넘인베스트 (021080)	2,125	55	2.66	2,060	2,130	2,035	408,457	854,166,938
KCC건설 (021320)	3,965	0	0	3,965	3,975	3,900	3,331	13,147,970
한국큐빅 (021650)	2,190	0	0	2,180	2,195	2,135	9,616	20,730,570
메이슨캐피탈 (021880)	240	-6	-2.44	246	248	236	136,395	32,779,425
TKG애강 (022220)	898	34	3.94	864	898	855	80,614	70,744,218
태광 (023160)	21,200	-350	-1.62	21,200	22,050	20,650	194,018	4,133,456,550
유진기업 (023410)	3,230	50	1.57	3,175	3,265	3,160	143,772	460,053,967
제이스코홀딩스 (023440)	1,906	7	.37	1,873	1,929	1,839	502,387	934,620,801
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,850	100	1.29	7,740	7,880	7,730	6,559	51,223,250
한국캐피탈 (023760)	548	-2	-.36	550	553	547	118,062	64,722,183
플레이위드 (023770)	3,315	-230	-6.49	3,310	3,535	3,230	69,154	229,238,842
동일스틸럭스 (023790)	1,065	18	1.72	978	1,129	978	29,661	31,539,910
풍국주정 (023900)	8,630	150	1.77	8,440	8,630	8,380	12,580	106,414,770
대한약품 (023910)	25,450	50	.2	25,400	25,550	25,200	5,478	139,094,800
흥구석유 (024060)	10,560	-350	-3.21	10,660	10,920	10,340	286,676	3,041,869,575
KB오토시스 (024120)	3,445	15	.44	3,400	3,455	3,310	99,948	335,545,007
한일단조 (024740)	2,185	20	.92	2,145	2,200	2,110	857,650	1,844,528,832
유성티엔에스 (024800)	1,855	15	.82	1,820	1,865	1,820	43,103	79,958,446
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,810	1210	15.92	7,600	9,180	7,290	480,649	4,074,542,355
KBI메탈 (024840)	1,820	-11	-.6	1,770	1,860	1,770	632,035	1,141,280,776
HLB이노베이션 (024850)	2,065	60	2.99	2,010	2,155	1,996	554,633	1,160,853,788
케이피에프 (024880)	3,860	35	.92	3,830	3,935	3,775	54,934	211,109,745
경창산업 (024910)	1,694	-20	-1.17	1,685	1,717	1,665	440,162	743,717,350
PN풍년 (024940)	6,080	510	9.16	5,520	6,450	5,070	3,288,045	19,024,802,795
삼천리자전거 (024950)	4,045	125	3.19	3,900	4,535	3,900	844,183	3,602,859,396
시노펙스 (025320)	6,350	120	1.93	6,130	6,600	6,090	1,571,856	10,028,580,920
DH오토웨어 (025440)	687	2	.29	684	687	670	123,575	83,938,160
한국선재 (025550)	4,470	1030	29.94	3,445	4,470	3,210	6,507,206	27,411,020,910
한국정보통신 (025770)	7,580	80	1.07	7,450	7,620	7,420	2,056	15,401,830
신라에스지 (025870)	6,620	490	7.99	6,150	6,620	5,810	72,029	458,259,080
케이씨피드 (025880)	2,980	180	6.43	2,780	3,005	2,725	1,009,456	2,914,330,250
동화기업 (025900)	8,940	-850	-8.68	9,400	9,410	8,550	901,290	8,054,831,460
동신건설 (025950)	56,000	-8200	-12.77	68,300	79,100	54,300	2,746,998	181,112,437,800
아난티 (025980)	6,180	330	5.64	5,850	6,200	5,810	1,752,796	10,636,128,270
제이에스티나 (026040)	1,514	10	.66	1,549	1,549	1,437	143,315	214,510,744
특수건설 (026150)	6,980	310	4.65	6,590	7,000	6,510	301,317	2,065,897,960
광진실업 (026910)	2,000	62	3.2	1,938	2,035	1,919	44,385	88,637,471
서울전자통신 (027040)	218	4	1.87	210	224	208	311,172	66,892,133
코리아나 (027050)	2,340	65	2.86	2,275	2,340	2,220	166,801	380,747,180
아주IB투자 (027360)	2,075	30	1.47	2,000	2,095	2,000	320,067	658,365,256
상보 (027580)	1,100	7	.64	1,062	1,111	1,062	307,045	335,333,118
팜스토리 (027710)	1,187	21	1.8	1,161	1,188	1,155	283,300	331,674,414
대성창투 (027830)	2,165	176	8.85	1,987	2,240	1,858	7,593,153	16,048,583,616
휴맥스홀딩스 (028080)	2,840	655	29.98	2,185	2,840	2,185	1,566,559	4,160,986,806
HLB (028300)	57,600	600	1.05	56,400	58,600	55,800	850,566	48,710,157,350
광무 (029480)	2,280	150	7.04	2,050	2,430	2,050	425,379	972,990,877
코엔텍 (029960)	8,890	0	0	8,890	8,900	8,880	20,097	178,615,050
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	18,610	320	1.75	18,030	18,880	17,960	156,041	2,876,526,935
원익홀딩스 (030530)	3,675	-115	-3.03	3,750	3,805	3,545	2,276,831	8,391,403,301
양지사 (030960)	9,100	100	1.11	9,600	9,700	8,940	583,261	5,397,800,690
아이즈비전 (031310)	1,569	26	1.69	1,543	1,581	1,531	15,625	24,414,015
에스에이엠티 (031330)	2,675	-25	-.93	2,670	2,705	2,635	242,002	643,713,487
오스템 (031510)	1,001	-29	-2.82	1,030	1,037	1,000	120,034	121,616,662
디에이치엑스컴퍼니 (031860)	1,199	31	2.65	1,158	1,230	1,060	258,886	301,280,624
피에스케이홀딩스 (031980)	36,000	-2000	-5.26	37,200	38,200	34,700	185,199	6,723,001,950
아즈텍WB (032080)	1,488	-281	-15.88	1,765	1,765	1,461	5,336,651	8,361,218,566
다우데이타 (032190)	11,140	10	.09	11,110	11,330	10,890	49,933	553,253,100
삼일 (032280)	2,480	548	28.36	1,931	2,510	1,907	2,379,367	5,526,818,130
한국파마 (032300)	14,100	-180	-1.26	14,170	14,600	14,010	7,353	104,171,330
케이엠더블유 (032500)	7,330	210	2.95	7,010	7,480	7,010	73,438	535,216,045
TJ미디어 (032540)	4,690	10	.21	4,775	4,790	4,625	11,860	55,793,790
피델릭스 (032580)	1,207	9	.75	1,188	1,212	1,179	277,857	330,971,990
유비케어 (032620)	3,285	40	1.23	3,200	3,295	3,200	32,242	104,955,650
소프트센 (032680)	305	2	.66	302	309	292	733,803	219,588,877
소프트센우 (032685)	6,940	-10	-.14	6,960	6,960	6,710	231	1,602,170
삼진 (032750)	4,235	60	1.44	4,100	4,240	4,100	14,466	60,142,005
엠젠솔루션 (032790)	1,379	110	8.67	1,262	1,380	1,211	438,593	582,499,304
판타지오 (032800)	550	15	2.8	529	556	529	272,380	149,106,491
우리기술 (032820)	1,723	-47	-2.66	1,750	1,849	1,650	5,739,124	9,937,329,453
비트컴퓨터 (032850)	4,710	175	3.86	4,535	4,720	4,485	89,072	412,566,870
더라미 (032860)	1,459	50	3.55	1,397	1,469	1,370	55,958	79,574,177
원익 (032940)	3,465	-25	-.72	3,420	3,505	3,410	79,106	272,938,203
동일기연 (032960)	10,350	110	1.07	10,150	10,350	10,150	410	4,199,570
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	827	9	1.1	818	830	807	17,827	14,612,329
제룡전기 (033100)	30,600	100	.33	29,550	30,950	29,500	150,836	4,561,454,850
디지틀조선 (033130)	1,762	55	3.22	1,707	1,780	1,635	690,686	1,197,978,109
엠케이전자 (033160)	6,770	-60	-.88	6,630	6,880	6,600	73,220	490,993,525
시그네틱스 (033170)	703	-2	-.28	679	717	679	288,091	199,418,380
모아텍 (033200)	2,790	-60	-2.11	2,820	2,820	2,755	3,597	9,999,689
인성정보 (033230)	1,565	36	2.35	1,500	1,575	1,500	180,294	279,816,370
코웰패션 (033290)	1,980	-3	-.15	1,983	1,993	1,936	30,571	60,402,718
엠투엔 (033310)	1,723	7	.41	1,754	1,754	1,707	18,819	32,351,285
제이씨현시스템 (033320)	4,875	-20	-.41	4,805	4,895	4,730	197,079	944,842,550
좋은사람들 (033340)	695	17	2.51	673	730	656	5,405,301	3,774,416,232
동성화인텍 (033500)	23,950	-600	-2.44	24,150	24,750	23,400	455,990	10,920,269,800
파라텍 (033540)	1,520	75	5.19	1,435	1,520	1,414	509,477	758,734,961
블루콤 (033560)	3,460	-20	-.57	3,455	3,460	3,315	36,416	124,052,540
네패스 (033640)	6,930	-70	-1	7,000	7,080	6,720	75,683	521,914,070
피노 (033790)	5,090	100	2	4,950	5,130	4,900	75,074	376,350,485
티비씨 (033830)	883	84	10.51	795	910	750	1,938,685	1,680,033,964
해성산업 (034810)	5,930	-30	-.5	6,010	6,040	5,790	22,817	134,346,540
해성산업1우 (03481K)	6,750	-90	-1.32	6,850	6,850	6,720	781	5,287,580
조아제약 (034940)	1,003	11	1.11	991	1,010	972	24,865	24,598,849
한국기업평가 (034950)	87,700	-1000	-1.13	87,700	88,800	87,600	1,762	155,287,250
그래디언트 (035080)	13,190	0	0	13,150	13,200	12,920	26,490	346,049,790
프럼파스트 (035200)	6,590	340	5.44	6,250	7,490	5,710	5,613,947	37,769,204,920
골드앤에스 (035290)	401	10	2.56	391	401	384	130,123	51,081,837
기산텔레콤 (035460)	1,996	22	1.11	1,974	1,996	1,890	82,055	161,248,656
KG이니시스 (035600)	8,440	190	2.3	8,150	8,440	8,140	61,923	511,097,900
솔본 (035610)	3,695	85	2.35	3,575	3,695	3,560	66,473	242,594,905
바른손이앤에이 (035620)	394	10	2.6	385	402	376	178,657	69,755,285
CJ ENM (035760)	60,400	1500	2.55	57,800	61,200	57,800	92,662	5,575,407,900
이지홀딩스 (035810)	3,035	15	.5	3,010	3,070	2,905	327,355	985,762,860
서희건설 (035890)	1,527	32	2.14	1,473	1,527	1,473	246,324	370,805,225
JYP Ent. (035900)	63,300	2100	3.43	61,000	63,900	61,000	681,069	42,863,736,250
예림당 (036000)	2,460	0	0	2,445	2,515	2,350	121,499	297,714,325
아비코전자 (036010)	4,945	-30	-.6	4,935	5,070	4,825	58,887	289,554,810
케이티알파 (036030)	3,645	55	1.53	3,570	3,650	3,560	14,573	52,536,950
위지트 (036090)	675	18	2.74	643	677	643	471,859	312,596,894
SCI평가정보 (036120)	2,115	30	1.44	2,085	2,145	2,080	264,921	557,327,948
클라우드에어 (036170)	905	-2	-.22	898	909	880	80,362	71,563,214
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,650	50	.2	25,600	25,800	25,225	6,344	161,327,600
유니셈 (036200)	6,000	-90	-1.48	5,950	6,190	5,900	92,298	554,018,395
오상헬스케어 (036220)	12,980	400	3.18	12,480	13,040	12,340	45,599	578,510,400
대성미생물 (036480)	8,370	-90	-1.06	8,510	8,510	8,300	16,571	138,371,545
SFA반도체 (036540)	2,855	-45	-1.55	2,830	2,980	2,780	556,797	1,598,219,421
영풍정밀 (036560)	10,840	70	.65	10,770	10,950	10,650	15,539	168,368,760
감성코퍼레이션 (036620)	3,925	80	2.08	3,800	3,950	3,790	840,705	3,268,804,351
세종텔레콤 (036630)	448	56	14.29	392	495	392	10,096,740	4,591,700,469
HRS (036640)	4,930	30	.61	4,930	4,930	4,840	33,232	162,110,135
KCI (036670)	6,200	30	.49	6,170	6,200	6,130	2,668	16,456,550
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,429	-13	-.9	1,405	1,434	1,340	102,049	140,675,910
나이스정보통신 (036800)	17,520	150	.86	17,300	17,520	17,070	3,144	54,078,800
에프에스티 (036810)	18,070	-730	-3.88	18,480	19,000	17,580	156,209	2,836,240,390
솔브레인홀딩스 (036830)	28,000	450	1.63	26,700	28,500	26,700	120,152	3,313,814,425
진성티이씨 (036890)	8,650	-130	-1.48	8,770	8,770	8,450	129,145	1,112,049,955
주성엔지니어링 (036930)	36,200	-2000	-5.24	37,100	38,600	34,950	669,345	24,523,358,600
파워넷 (037030)	2,130	25	1.19	2,080	2,130	2,055	77,211	161,611,977
파세코 (037070)	5,790	0	0	5,600	5,840	5,600	39,317	225,460,530
한국팩키지 (037230)	1,576	22	1.42	1,550	1,586	1,550	6,546	10,276,858
인지디스플레 (037330)	1,248	-10	-.79	1,252	1,252	1,236	10,272	12,771,213
성도이엔지 (037350)	3,985	80	2.05	3,905	3,990	3,885	26,362	103,682,662
EG (037370)	6,150	230	3.89	5,990	6,150	5,760	27,908	165,372,825
우리엔터프라이즈 (037400)	1,026	13	1.28	1,013	1,052	1,001	88,941	89,962,897
희림 (037440)	4,950	-10	-.2	4,960	5,030	4,770	152,393	743,454,295
삼지전자 (037460)	9,430	140	1.51	9,230	9,430	9,180	45,272	421,714,560
쎄니트 (037760)	1,500	-8	-.53	1,500	1,508	1,478	11,083	16,650,256
엘컴텍 (037950)	1,084	4	.37	1,080	1,123	1,070	4,309,636	4,710,048,550
제일테크노스 (038010)	6,000	30	.5	5,910	6,060	5,820	13,206	78,881,160
루멘스 (038060)	858	6	.7	841	860	837	46,081	39,027,344
서린바이오 (038070)	6,950	100	1.46	6,760	7,350	6,760	312,822	2,192,658,670
에코플라스틱 (038110)	2,560	-40	-1.54	2,605	2,652	2,535	437,502	1,135,037,885
마크로젠 (038290)	15,670	170	1.1	15,310	15,700	15,200	24,965	384,602,590
레드캡투어 (038390)	9,590	330	3.56	9,260	9,700	9,200	68,392	642,831,375
바이오스마트 (038460)	2,960	65	2.25	2,875	3,035	2,840	129,250	377,139,706
삼표시멘트 (038500)	3,030	30	1	3,005	3,045	2,965	100,790	303,235,083
케이바이오 (038530)	236	2	.85	234	237	231	485,575	113,379,134
상상인 (038540)	1,656	-50	-2.93	1,706	1,772	1,653	108,040	181,834,208
위즈코프 (038620)	941	130	16.03	827	993	745	9,573,767	8,539,631,088
에스넷 (038680)	3,945	100	2.6	3,760	3,945	3,760	37,456	144,919,815
에코바이오 (038870)	3,395	120	3.66	3,260	3,470	3,205	61,456	204,740,250
아이에이 (038880)	208	-4	-1.89	211	215	203	946,674	197,032,828
파인디지털 (038950)	3,405	-35	-1.02	3,430	3,545	3,240	10,417	35,426,455
현대에이치티 (039010)	6,500	60	.93	6,410	6,500	6,310	35,558	227,882,690
이건홀딩스 (039020)	3,830	300	8.5	3,570	3,870	3,480	361,288	1,342,562,387
이오테크닉스 (039030)	125,100	-11400	-8.35	135,200	137,000	121,300	151,555	19,346,274,200
오스코텍 (039200)	29,500	600	2.08	28,650	29,650	28,000	221,196	6,422,666,925
경남스틸 (039240)	6,240	1440	30	4,870	6,240	4,385	8,492,398	45,872,484,073
인포뱅크 (039290)	6,240	80	1.3	6,000	6,370	6,000	15,482	95,165,025
세중 (039310)	1,613	22	1.38	1,576	1,635	1,556	27,907	44,440,404
한국경제TV (039340)	6,060	40	.66	6,020	6,080	5,980	4,839	29,255,480
케이엘넷 (039420)	2,475	45	1.85	2,405	2,485	2,405	18,401	45,164,685
에스티아이 (039440)	19,920	-1930	-8.83	21,300	21,450	19,480	401,419	8,160,374,555
다산네트웍스 (039560)	2,640	15	.57	2,615	2,665	2,565	70,598	185,126,640
화성밸브 (039610)	9,050	-930	-9.32	10,090	10,100	8,050	1,206,251	11,051,413,345
한국정보공학 (039740)	2,910	50	1.75	2,860	3,045	2,860	76,055	222,994,545
오로라 (039830)	6,200	220	3.68	5,970	6,200	5,810	7,609	45,821,730
디오 (039840)	16,890	-30	-.18	17,010	17,010	16,510	37,302	625,071,470
나노엔텍 (039860)	3,200	35	1.11	3,115	3,245	3,095	61,310	194,286,535
폴라리스AI (039980)	2,280	15	.66	2,200	2,375	2,160	641,395	1,438,360,165
누리플렉스 (040160)	2,425	85	3.63	2,300	2,595	2,300	66,672	164,164,235
YTN (040300)	3,235	-225	-6.5	3,545	3,565	3,055	1,662,759	5,548,029,907
크레오에스지 (040350)	517	0	0	517	517	504	137,506	69,999,411
정상제이엘에스 (040420)	5,620	20	.36	5,560	5,640	5,550	20,767	116,075,370
SG&G (040610)	1,531	27	1.8	1,468	1,531	1,468	44,191	66,625,791
아이씨디 (040910)	4,170	-30	-.71	4,155	4,275	4,000	98,653	408,092,369
폴라리스오피스 (041020)	4,765	-40	-.83	4,645	4,870	4,610	425,345	2,005,572,755
우리기술투자 (041190)	6,190	80	1.31	5,960	6,280	5,960	352,725	2,168,502,185
현대에버다임 (041440)	7,810	-140	-1.76	7,780	7,960	7,600	211,558	1,645,544,430
한국전자인증 (041460)	3,385	35	1.04	3,310	3,405	3,285	59,358	199,658,485
에스엠 (041510)	115,900	7700	7.12	109,800	117,300	105,200	743,209	83,987,634,000
이엘씨 (041520)	6,650	150	2.31	6,580	6,660	6,430	26,202	172,455,900
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	22,500	-50	-.22	22,550	22,550	22,100	12,632	282,291,000
폴라리스AI파마 (041910)	5,580	0	0	5,540	5,590	5,410	11,714	64,418,960
메디아나 (041920)	4,865	115	2.42	4,605	4,865	4,605	18,182	86,450,665
동아화성 (041930)	5,070	50	1	5,050	5,140	4,970	15,175	76,816,850
코미팜 (041960)	4,285	70	1.66	4,205	4,290	4,165	119,969	507,512,392
카페24 (042000)	53,100	-1500	-2.75	54,600	56,400	51,400	244,884	13,197,121,400
케이피엠테크 (042040)	223	1	.45	220	224	215	299,483	65,870,395
에스씨디 (042110)	1,426	3	.21	1,415	1,430	1,408	85,744	121,391,812
비츠로테크 (042370)	7,210	100	1.41	7,010	7,240	7,010	54,525	387,139,500
네오위즈홀딩스 (042420)	19,410	280	1.46	19,110	19,470	18,850	8,423	161,934,210
링네트 (042500)	4,295	145	3.49	4,130	4,540	4,075	223,867	958,203,505
라온시큐어 (042510)	1,922	23	1.21	1,865	1,925	1,865	149,463	283,935,582
한스바이오메드 (042520)	7,070	-10	-.14	7,060	7,080	6,820	15,745	108,646,455
새로닉스 (042600)	8,270	340	4.29	7,940	8,290	7,890	11,299	91,564,255
상지건설 (042940)	6,940	1600	29.96	6,940	6,940	6,940	371,423	2,577,675,620
더테크놀로지 (043090)	393	11	2.88	385	416	348	208,534	79,678,150
알파녹스 (043100)	1,261	-9	-.71	1,271	1,271	1,243	26,633	33,679,994
바텍 (043150)	21,400	200	.94	20,850	21,450	20,800	14,416	304,858,300
파루 (043200)	514	0	0	514	522	493	94,024	48,167,900
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,010	7	.7	984	1,012	983	246,244	244,962,693
에쎈테크 (043340)	520	-5	-.95	528	528	516	25,233	13,034,295
디지아이 (043360)	1,882	-11	-.58	1,875	1,886	1,854	32,470	60,942,124
피에이치에이 (043370)	10,100	100	1	9,890	10,120	9,880	28,658	285,554,840
웰킵스하이텍 (043590)	659	2	.3	657	697	650	33,445	22,109,122
지니뮤직 (043610)	1,890	50	2.72	1,825	1,892	1,825	80,767	150,890,529
국순당 (043650)	4,220	-30	-.71	4,280	4,280	4,150	25,807	108,812,244
서울리거 (043710)	549	-1	-.18	542	569	542	35,330	19,421,437
자연과환경 (043910)	871	136	18.5	716	915	716	84,524,055	73,218,148,985
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	990	33	3.45	957	1,200	815	10,933,199	11,250,979,556
위닉스 (044340)	5,630	-20	-.35	5,500	5,760	5,450	85,427	480,527,170
빌리언스 (044480)	429	2	.47	427	440	415	438,329	191,914,571
태웅 (044490)	15,400	150	.98	15,150	15,630	14,750	78,785	1,195,463,975
에이치케이 (044780)	1,105	28	2.6	1,077	1,141	1,060	31,044	34,298,272
이글벳 (044960)	4,315	65	1.53	4,185	4,325	4,185	31,097	132,800,380
에이치엔에스하이텍 (044990)	15,260	340	2.28	14,920	15,270	14,780	3,419	51,530,735
오공 (045060)	2,460	25	1.03	2,435	2,485	2,405	11,493	28,061,220
한양이엔지 (045100)	15,630	-70	-.45	15,610	15,800	15,510	18,367	286,558,755
성우테크론 (045300)	2,705	-45	-1.64	2,750	2,760	2,675	13,433	36,326,672
토탈소프트 (045340)	8,800	690	8.51	8,400	9,680	7,510	1,934,896	17,019,565,020
대아티아이 (045390)	3,385	145	4.48	3,215	3,395	3,215	1,345,883	4,473,818,722
정원엔시스 (045510)	805	-13	-1.59	817	817	792	40,072	32,190,177
크린앤사이언스 (045520)	4,495	100	2.28	4,395	4,510	4,355	4,509	20,038,962
에이텍 (045660)	32,150	-3800	-10.57	38,000	42,850	31,150	4,313,503	160,508,882,975
코아시아 (045970)	2,980	95	3.29	2,865	3,010	2,850	30,707	89,949,120
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,230	-55	-2.41	2,275	2,320	2,200	128,275	287,700,510
HLB파나진 (046210)	2,000	0	0	1,984	2,040	1,865	60,401	119,504,675
백금T&A (046310)	2,300	60	2.68	2,240	2,320	2,180	81,311	183,764,060
삼화네트웍스 (046390)	1,194	26	2.23	1,168	1,213	1,155	161,355	191,193,586
KG모빌리언스 (046440)	3,985	0	0	3,935	4,000	3,925	20,973	83,175,375
서울반도체 (046890)	6,340	200	3.26	6,010	6,350	6,010	133,136	831,122,560
우원개발 (046940)	2,990	280	10.33	2,745	3,035	2,635	886,699	2,594,378,378
우리로 (046970)	1,171	12	1.04	1,145	1,175	1,144	211,629	244,850,041
한빛소프트 (047080)	1,281	2	.16	1,274	1,310	1,255	18,511	23,477,964
파워로직스 (047310)	4,495	45	1.01	4,340	4,720	4,320	111,806	496,001,640
이스트소프트 (047560)	16,540	90	.55	16,120	16,790	16,090	79,572	1,302,233,305
코데즈컴바인 (047770)	1,501	-53	-3.41	1,565	1,616	1,489	757,611	1,164,840,284
초록뱀미디어 (047820)	5,750	-270	-4.49	5,510	6,100	5,250	1,455,238	8,208,796,385
HLB제약 (047920)	20,250	150	.75	19,990	20,550	19,780	286,841	5,750,526,815
현대바이오 (048410)	10,320	-80	-.77	10,010	10,580	9,990	227,748	2,337,918,530
유라테크 (048430)	13,910	3210	30	10,730	13,910	10,050	4,119,523	50,840,870,650
대동스틸 (048470)	3,985	65	1.66	3,860	3,995	3,805	255,924	1,000,125,225
인트론바이오 (048530)	3,730	220	6.27	3,500	3,730	3,475	125,638	455,276,254
SM C&C (048550)	1,392	28	2.05	1,355	1,410	1,355	185,295	256,291,685
TPC (048770)	2,020	0	0	2,040	2,040	1,951	7,629	15,300,028
엔피케이 (048830)	1,040	22	2.16	1,018	1,044	1,005	64,507	65,962,661
시너지이노베이션 (048870)	2,750	-20	-.72	2,745	2,750	2,675	136,811	371,205,795
대원미디어 (048910)	9,350	-90	-.95	9,200	9,470	8,630	256,976	2,332,718,050
인탑스 (049070)	15,800	-190	-1.19	15,700	16,220	15,480	58,997	928,868,385
기가레인 (049080)	502	2	.4	495	503	489	89,253	44,411,974
파인디앤씨 (049120)	1,000	19	1.94	980	1,005	979	6,465	6,378,170
셀루메드 (049180)	1,045	10	.97	1,012	1,077	1,012	257,623	269,417,646
코메론 (049430)	9,730	240	2.53	9,560	9,770	9,250	102,701	984,784,335
SGA (049470)	300	-2	-.66	302	304	299	137,781	41,639,995
오픈베이스 (049480)	2,445	155	6.77	2,265	2,680	2,260	3,078,433	7,754,235,357
유아이엘 (049520)	3,970	-10	-.25	3,940	4,000	3,880	64,904	255,070,670
잉크테크 (049550)	3,715	-75	-1.98	3,825	3,825	3,705	3,165	11,967,740
재영솔루텍 (049630)	672	15	2.28	657	679	648	658,723	439,683,493
고려신용정보 (049720)	9,610	0	0	9,600	9,620	9,450	55,013	524,137,495
승일 (049830)	7,490	70	.94	7,360	7,540	7,360	2,873	21,303,485
미래컴퍼니 (049950)	18,020	120	.67	17,300	18,030	17,000	34,239	594,078,895
쎌바이오텍 (049960)	12,730	60	.47	12,700	12,920	12,490	7,577	96,036,395
비케이홀딩스 (050090)	730	143	24.36	587	762	570	923,258	645,393,469
캠시스 (050110)	681	-13	-1.87	680	707	672	217,565	148,682,139
ES큐브 (050120)	2,375	-40	-1.66	2,410	2,460	2,370	11,109	26,520,525
에스폴리텍 (050760)	1,618	6	.37	1,611	1,625	1,603	34,109	55,164,894
아세아텍 (050860)	1,890	3	.16	1,887	1,929	1,860	44,994	84,697,853
쏠리드 (050890)	6,470	10	.15	6,340	6,570	6,280	419,448	2,700,300,690
수산아이앤티 (050960)	15,470	-880	-5.38	16,890	19,300	14,740	864,240	14,846,183,295
지어소프트 (051160)	9,400	160	1.73	9,080	9,450	9,060	153,386	1,415,018,660
토비스 (051360)	16,560	-580	-3.38	16,900	17,010	16,290	188,149	3,122,037,215
인터플렉스 (051370)	8,000	-100	-1.23	7,980	8,220	7,910	53,741	431,294,575
피씨디렉트 (051380)	2,535	15	.6	2,515	2,580	2,465	57,487	145,988,090
YW (051390)	3,595	-5	-.14	3,600	3,605	3,590	1,175	4,226,660
나라엠앤디 (051490)	3,995	95	2.44	3,775	4,060	3,775	159,563	627,930,341
CJ프레시웨이 (051500)	23,200	650	2.88	22,550	23,600	22,100	42,066	968,892,100
큐로홀딩스 (051780)	540	-2	-.37	542	570	530	99,667	54,069,886
중앙첨단소재 (051980)	4,110	220	5.66	3,900	4,435	3,810	3,803,206	15,902,905,827
에스티큐브 (052020)	6,270	-130	-2.03	6,390	6,460	6,100	324,416	2,031,739,755
iMBC (052220)	4,575	-1045	-18.59	5,790	6,150	4,290	19,080,874	104,199,706,079
현대바이오랜드 (052260)	4,230	20	.48	4,140	4,255	4,130	34,234	143,601,250
오션인더블유 (052300)	2,670	65	2.5	2,605	2,700	2,500	104,952	267,281,321
코텍 (052330)	8,980	-110	-1.21	8,980	9,050	8,870	23,612	211,258,025
코나아이 (052400)	35,100	3350	10.55	34,500	39,000	30,000	3,774,290	131,599,146,025
오성첨단소재 (052420)	1,444	29	2.05	1,405	1,447	1,367	744,710	1,064,616,756
아이크래프트 (052460)	2,040	-300	-12.82	2,355	2,555	1,839	1,734,236	3,908,618,355
한네트 (052600)	4,025	25	.63	3,970	4,030	3,845	106,661	421,919,227
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,350	-50	-.68	7,350	7,590	7,080	126,466	919,484,475
아이톡시 (052770)	809	1	.12	811	830	795	203,211	164,765,565
액토즈소프트 (052790)	6,370	210	3.41	6,110	6,370	6,070	13,498	84,382,580
아이앤씨 (052860)	2,120	201	10.47	1,967	2,160	1,898	263,669	543,780,373
KX하이텍 (052900)	898	15	1.7	850	900	850	90,763	79,623,597
바이넥스 (053030)	14,250	50	.35	14,000	14,550	13,810	331,299	4,687,836,725
지에스이 (053050)	2,755	80	2.99	2,620	2,755	2,620	303,934	822,971,647
세동 (053060)	1,010	-5	-.49	1,015	1,020	1,001	39,966	40,550,601
케이엔솔 (053080)	11,050	40	.36	10,640	11,200	10,640	51,157	559,575,650
프리엠스 (053160)	10,640	170	1.62	10,570	11,980	10,100	479,722	5,270,824,690
금강철강 (053260)	3,860	10	.26	3,810	3,865	3,790	3,691	14,096,755
구영테크 (053270)	2,250	145	6.89	2,110	2,295	2,065	273,139	605,852,694
예스24 (053280)	4,095	105	2.63	3,965	4,095	3,950	55,883	225,339,364
NE능률 (053290)	3,500	-1500	-30	5,180	5,570	3,500	8,026,715	38,636,336,825
한국정보인증 (053300)	4,180	70	1.7	4,010	4,180	4,010	62,355	255,459,041
이니텍 (053350)	8,610	140	1.65	8,300	8,700	7,800	163,495	1,386,532,370
세코닉스 (053450)	5,420	20	.37	5,360	5,480	5,260	73,402	393,184,145
웹케시 (053580)	17,450	3370	23.93	14,550	18,300	13,740	11,402,531	188,249,128,740
프로텍 (053610)	22,000	50	.23	22,000	22,600	21,350	32,441	708,395,275
태양 (053620)	6,390	80	1.27	6,300	6,410	6,290	2,176	13,836,760
삼보모터스 (053700)	4,085	80	2	3,965	4,200	3,925	74,731	304,415,030
안랩 (053800)	93,900	16000	20.54	78,300	98,700	75,000	1,822,290	163,181,707,300
경남제약 (053950)	642	13	2.07	625	643	625	463,190	294,396,240
오상자이엘 (053980)	3,075	-10	-.32	3,020	3,105	3,005	53,272	161,758,762
한국컴퓨터 (054040)	4,445	20	.45	4,380	4,460	4,335	18,873	83,064,045
농우바이오 (054050)	7,200	20	.28	7,120	7,320	7,120	50,221	362,336,880
삼진엘앤디 (054090)	726	27	3.86	699	727	691	53,889	38,347,428
메디콕스 (054180)	263	-7	-2.59	269	273	252	966,531	253,533,214
이랜텍 (054210)	4,800	0	0	4,800	4,890	4,690	27,655	132,287,550
비츠로시스 (054220)	347	13	3.89	334	348	329	79,287	26,714,984
팬스타엔터프라이즈 (054300)	557	19	3.53	538	569	530	433,745	238,342,889
케이피티유 (054410)	2,965	-15	-.5	2,980	3,040	2,865	5,870	17,304,200
텔레칩스 (054450)	12,950	60	.47	12,410	13,230	12,300	62,070	791,280,945
삼영엠텍 (054540)	4,645	105	2.31	4,520	4,650	4,430	102,365	467,960,265
APS (054620)	5,890	-120	-2	5,940	6,000	5,780	9,084	52,983,910
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,710	20	.3	6,550	6,760	6,520	35,611	235,809,575
키이스트 (054780)	4,115	100	2.49	4,010	4,150	3,970	49,908	202,140,650
아이디스홀딩스 (054800)	8,620	-60	-.69	8,590	8,740	8,560	3,235	28,001,980
한컴위드 (054920)	2,620	35	1.35	2,575	2,650	2,520	46,489	119,473,610
유신 (054930)	21,700	850	4.08	20,400	21,850	20,400	11,926	253,415,200
엑사이엔씨 (054940)	760	0	0	760	765	750	61,395	46,456,830
제이브이엠 (054950)	21,100	-550	-2.54	21,450	21,650	20,600	36,947	783,671,700
유진로봇 (056080)	6,960	-70	-1	6,940	7,040	6,800	135,988	940,017,235
시지메드텍 (056090)	915	13	1.44	870	927	866	856,276	771,345,949
에스에프에이 (056190)	20,500	50	.24	20,150	20,600	20,000	103,990	2,116,391,525
코위버 (056360)	5,160	50	.98	5,100	5,270	5,000	64,151	326,597,915
신화인터텍 (056700)	1,633	-12	-.73	1,613	1,654	1,613	10,751	17,521,927
CNT85 (056730)	668	2	.3	664	669	641	13,572	8,877,024
YBM넷 (057030)	4,040	335	9.04	3,640	4,265	3,640	985,267	3,931,835,085
옴니시스템 (057540)	943	63	7.16	865	943	865	1,064,207	958,082,636
티사이언티픽 (057680)	792	11	1.41	731	793	731	233,863	179,495,821
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,833	3	.16	1,800	1,890	1,758	66,535	120,324,887
KNN (058400)	948	103	12.19	845	1,008	811	15,544,845	14,406,498,734
한주에이알티 (058450)	879	-9	-1.01	888	895	860	60,519	52,964,587
리노공업 (058470)	186,900	-5900	-3.06	187,600	195,300	183,600	74,999	14,127,177,600
에스피지 (058610)	21,750	-300	-1.36	21,750	22,350	21,150	136,574	2,957,331,600
엠게임 (058630)	4,800	130	2.78	4,665	4,855	4,635	86,817	412,285,425
CMG제약 (058820)	2,095	95	4.75	2,000	2,125	1,981	1,892,651	3,932,186,685
엠로 (058970)	49,650	-1850	-3.59	50,200	51,900	48,300	118,625	5,877,539,500
미코 (059090)	8,830	100	1.15	8,630	8,990	8,500	193,710	1,696,190,010
아이컴포넌트 (059100)	5,320	230	4.52	5,090	5,320	5,000	15,071	78,559,750
아진엑스텍 (059120)	6,670	-60	-.89	6,680	6,820	6,500	50,718	335,410,315
메타바이오메드 (059210)	4,685	185	4.11	4,495	4,780	4,430	737,855	3,441,274,082
해성에어로보틱스 (059270)	5,990	190	3.28	5,790	6,040	5,580	186,434	1,097,815,625
인선이엔티 (060150)	4,760	60	1.28	4,605	4,760	4,570	67,258	314,431,410
소니드 (060230)	676	41	6.46	600	684	600	548,843	354,028,611
스타코링크 (060240)	2,200	-160	-6.78	2,290	2,360	2,150	134,610	299,189,970
NHN KCP (060250)	7,840	140	1.82	7,730	7,930	7,580	114,198	885,441,000
뉴보텍 (060260)	1,180	-40	-3.28	1,220	1,232	1,166	79,882	95,240,756
큐렉소 (060280)	7,930	20	.25	7,670	8,100	7,610	136,196	1,068,340,755
3S (060310)	2,095	5	.24	2,040	2,135	2,010	891,462	1,862,716,684
LS마린솔루션 (060370)	14,380	-200	-1.37	14,390	14,750	14,100	62,855	900,208,980
동양에스텍 (060380)	1,290	3	.23	1,287	1,299	1,280	22,269	28,762,434
국일신동 (060480)	1,658	-28	-1.66	1,686	1,687	1,655	17,669	29,650,206
에스에이티 (060540)	1,859	154	9.03	1,705	1,890	1,660	1,507,506	2,723,996,618
홈센타홀딩스 (060560)	890	86	10.7	792	890	792	1,231,154	1,064,860,480
드림어스컴퍼니 (060570)	1,520	37	2.49	1,478	1,529	1,466	66,849	100,376,272
씨티씨바이오 (060590)	6,870	20	.29	6,870	6,890	6,750	14,495	98,867,270
KH바텍 (060720)	8,840	80	.91	8,580	8,850	8,580	67,925	594,384,580
영림원소프트랩 (060850)	5,150	80	1.58	5,070	5,170	5,010	10,011	50,979,190
DGP (060900)	912	7	.77	905	919	896	33,424	30,370,787
알에프텍 (061040)	3,470	10	.29	3,460	3,470	3,365	25,347	86,835,524
화일약품 (061250)	1,052	7	.67	1,039	1,052	1,024	113,679	118,266,923
LB세미콘 (061970)	3,135	-5	-.16	3,020	3,235	3,020	75,720	235,658,059
한국첨단소재 (062970)	5,030	-30	-.59	4,920	5,100	4,820	1,212,026	5,968,269,154
컴투스홀딩스 (063080)	21,350	-50	-.23	21,250	21,950	21,000	19,601	419,292,850
서울옥션 (063170)	6,460	170	2.7	6,200	6,490	6,200	30,321	192,472,290
SM Life Design (063440)	1,396	25	1.82	1,358	1,417	1,355	438,986	611,263,635
한국전자금융 (063570)	5,150	-10	-.19	5,160	5,230	5,055	46,076	236,032,045
이엘피 (063760)	2,050	-20	-.97	2,070	2,070	2,000	13,364	27,084,706
인크레더블버즈 (064090)	2,935	-80	-2.65	3,015	3,020	2,875	103,891	305,290,320
홈캐스트 (064240)	2,145	50	2.39	2,080	2,145	2,035	81,562	170,252,770
다날 (064260)	2,650	10	.38	2,600	2,730	2,600	233,536	617,189,653
인텍플러스 (064290)	9,120	120	1.33	8,890	9,250	8,660	53,534	476,147,090
브리지텍 (064480)	4,915	110	2.29	4,700	5,000	4,700	28,425	136,873,734
테크엘 (064520)	2,085	-115	-5.23	2,195	2,195	2,005	15,759	32,483,080
바이오니아 (064550)	14,800	420	2.92	14,100	15,100	13,950	151,957	2,226,835,085
티씨케이 (064760)	84,000	-3300	-3.78	86,000	86,800	81,600	39,202	3,288,740,800
포니링크 (064800)	1,038	9	.87	998	1,054	998	356,785	364,003,974
케이프 (064820)	5,960	80	1.36	5,770	6,090	5,720	105,560	625,044,130
에프앤가이드 (064850)	6,580	150	2.33	6,370	6,580	6,280	23,913	152,958,175
지엔코 (065060)	143	-1	-.69	143	145	139	1,509,948	213,593,651
탑엔지니어링 (065130)	4,200	-50	-1.18	4,240	4,245	4,060	21,679	89,112,684
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,020	-28	-2.67	1,035	1,075	1,006	336,074	347,340,656
신성델타테크 (065350)	59,400	1400	2.41	56,700	61,200	56,400	220,658	12,940,254,600
위세아이텍 (065370)	8,050	-1150	-12.5	9,390	10,440	8,040	1,798,759	16,478,028,135
에스아이리소스 (065420)	247	-3	-1.2	250	253	245	398,332	98,934,467
이루온 (065440)	1,454	79	5.75	1,362	1,460	1,330	171,127	238,343,654
빅텍 (065450)	3,860	-45	-1.15	3,875	3,910	3,800	137,969	530,737,402
오리엔트정공 (065500)	13,170	-2370	-15.25	16,780	19,220	12,230	55,461,679	870,023,451,655
휴비츠 (065510)	7,310	100	1.39	7,080	7,340	7,060	47,226	341,653,100
와이어블 (065530)	1,253	1	.08	1,252	1,270	1,231	29,493	36,793,056
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	199	1	.51	197	200	189	1,267,800	244,919,057
안트로젠 (065660)	19,620	-240	-1.21	19,600	20,100	19,270	9,077	176,883,470
우주일렉트로 (065680)	27,700	-500	-1.77	28,200	28,450	26,500	56,814	1,572,477,700
파커스 (065690)	903	-42	-4.44	945	945	903	19,776	18,295,727
서호전기 (065710)	23,700	-150	-.63	23,850	23,850	23,400	7,998	189,168,675
CS (065770)	1,662	-18	-1.07	1,720	2,050	1,500	4,205,927	7,759,195,998
웰크론 (065950)	2,015	15	.75	1,995	2,045	1,975	66,940	133,983,739
하츠 (066130)	5,250	120	2.34	5,100	5,300	5,070	53,485	278,261,975
큐에스아이 (066310)	7,930	-110	-1.37	8,030	8,200	7,840	31,653	251,605,220
체리부로 (066360)	793	55	7.45	738	807	720	249,753	192,656,977
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,148	-157	-12.03	1,305	1,305	957	1,490,818	1,589,582,168
우수AMS (066590)	3,010	5	.17	3,000	3,025	2,950	134,812	403,279,423
국보디자인 (066620)	16,600	-100	-.6	16,630	16,650	16,280	8,538	140,514,910
디티씨 (066670)	2,845	5	.18	2,795	2,900	2,795	7,744	21,857,775
테라젠이텍스 (066700)	2,965	-15	-.5	3,000	3,295	2,850	1,828,280	5,768,315,553
씨씨에스 (066790)	1,295	-6	-.46	1,250	1,320	1,250	1,696,422	2,178,568,557
디에이피 (066900)	2,525	35	1.41	2,490	2,530	2,455	20,568	51,228,710
손오공 (066910)	481	5	1.05	475	497	447	657,689	316,337,588
한성크린텍 (066980)	1,180	-39	-3.2	1,204	1,214	1,175	108,915	129,359,721
조이시티 (067000)	1,483	23	1.58	1,412	1,506	1,412	59,345	87,067,194
이씨에스 (067010)	3,130	215	7.38	2,895	3,155	2,835	451,522	1,353,980,080
대화제약 (067080)	14,180	-1070	-7.02	14,770	14,855	13,840	654,421	9,400,906,955
SOOP (067160)	85,600	-1400	-1.61	86,600	88,200	85,000	80,197	6,929,909,900
오텍 (067170)	2,885	90	3.22	2,795	2,885	2,700	20,409	56,436,760
멀티캠퍼스 (067280)	33,250	0	0	33,000	33,450	32,950	4,311	142,765,000
JW신약 (067290)	1,416	96	7.27	1,281	1,420	1,281	344,696	478,294,106
하나마이크론 (067310)	11,300	-630	-5.28	11,540	12,090	10,910	1,104,552	12,585,246,670
선바이오 (067370)	6,520	-10	-.15	6,470	6,560	6,210	12,233	79,904,270
아스트 (067390)	555	3	.54	550	560	533	700,712	385,675,182
엔브이에이치코리아 (067570)	2,170	10	.46	2,160	2,215	2,130	56,577	122,091,315
HLB생명과학 (067630)	6,660	-90	-1.33	6,670	6,800	6,550	1,143,628	7,639,355,105
로지시스 (067730)	2,950	15	.51	2,920	3,020	2,820	98,730	288,215,870
세진티에스 (067770)	2,290	25	1.1	2,265	2,345	2,250	11,607	26,633,455
와이엔텍 (067900)	6,290	10	.16	6,260	6,340	6,210	15,724	98,667,830
이글루 (067920)	5,170	-30	-.58	5,150	5,210	5,100	12,698	65,494,525
도이치모터스 (067990)	4,330	-85	-1.93	4,405	4,650	4,290	249,801	1,114,343,438
팬엔터테인먼트 (068050)	2,430	50	2.1	2,360	2,515	2,325	1,148,876	2,787,742,477
케이웨더 (068100)	2,815	25	.9	2,710	2,840	2,670	51,760	143,123,000
다원시스 (068240)	8,350	250	3.09	7,930	8,650	7,900	172,813	1,440,196,445
일신바이오 (068330)	993	5	.51	986	993	976	64,338	63,277,058
셀트리온제약 (068760)	49,500	100	.2	48,950	50,800	48,300	95,725	4,747,231,000
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,290	40	.55	7,250	7,290	7,150	17,387	126,264,220
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,650	590	4.52	13,060	13,680	13,040	160,465	2,168,002,365
누리플랜 (069140)	1,534	100	6.97	1,434	1,589	1,368	169,011	247,470,022
유아이디 (069330)	1,405	5	.36	1,406	1,518	1,388	429,847	624,216,228
엔텔스 (069410)	3,980	110	2.84	3,915	3,985	3,810	27,572	107,236,836
에스텍 (069510)	10,890	-180	-1.63	11,320	11,320	10,750	13,616	148,913,660
빛과전자 (069540)	842	15	1.81	821	851	807	485,135	400,873,227
엑시온그룹 (069920)	1,129	-42	-3.59	1,164	1,164	1,048	681,793	754,837,262
엑스큐어 (070300)	2,380	20	.85	2,315	2,450	2,315	10,566	25,017,115
한솔인티큐브 (070590)	1,596	13	.82	1,560	1,677	1,493	469,252	751,022,107
인피니트헬스케어 (071200)	4,995	0	0	4,995	5,030	4,850	84,856	420,076,822
로체시스템즈 (071280)	14,700	-410	-2.71	15,090	15,270	14,390	340,462	5,130,502,955
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,740	70	1.23	5,670	5,840	5,570	11,998	67,844,860
캐스텍코리아 (071850)	1,474	0	0	1,500	1,500	1,430	7,739	11,401,647
중앙백신 (072020)	9,740	0	0	9,640	9,740	9,620	11,553	112,018,710
우리산업홀딩스 (072470)	2,325	10	.43	2,290	2,330	2,245	8,586	19,699,395
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,727	42	2.49	1,686	1,727	1,567	1,506,937	2,504,147,578
메가스터디 (072870)	10,530	200	1.94	10,420	10,550	10,330	19,182	200,701,900
빛샘전자 (072950)	4,255	-10	-.23	4,150	4,260	4,150	15,703	66,052,105
에이치시티 (072990)	8,620	-20	-.23	8,740	8,820	8,430	37,918	326,811,830
케이에스피 (073010)	3,880	-10	-.26	3,885	4,010	3,810	123,574	483,848,572
엘엠에스 (073110)	6,000	-10	-.17	6,090	6,210	5,650	27,215	164,766,870
듀오백 (073190)	3,030	-110	-3.5	3,180	3,180	2,900	122,792	367,808,083
이노와이어리스 (073490)	18,550	140	.76	17,850	19,340	17,850	34,793	651,864,725
에프알텍 (073540)	1,411	0	0	1,411	1,424	1,390	25,459	35,914,441
우리손에프앤지 (073560)	1,358	0	0	1,346	1,363	1,338	83,187	112,770,193
리튬포어스 (073570)	740	6	.82	734	752	713	299,824	219,925,660
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	913	-1	-.11	906	923	901	81,464	73,889,560
원익QnC (074600)	17,690	-500	-2.75	17,790	18,370	17,280	270,723	4,789,126,490
플랜티넷 (075130)	3,400	585	20.78	2,825	3,480	2,710	7,558,820	24,367,239,656
동국알앤에스 (075970)	2,460	45	1.86	2,410	2,480	2,350	98,954	240,526,390
웰크론한텍 (076080)	1,364	16	1.19	1,348	1,395	1,334	52,360	71,911,802
해성옵틱스 (076610)	836	6	.72	830	837	800	33,864	27,720,584
덕산하이메탈 (077360)	3,955	-80	-1.98	4,005	4,095	3,860	214,619	845,050,417
LS증권 (078020)	3,700	145	4.08	3,555	3,735	3,525	56,067	205,058,372
유비쿼스홀딩스 (078070)	9,780	30	.31	9,870	9,870	9,550	2,180	21,012,450
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,790	-10	-.08	12,460	13,090	12,390	121,936	1,552,243,075
HB테크놀러지 (078150)	1,928	-4	-.21	1,900	1,974	1,864	1,052,593	2,020,308,783
메디포스트 (078160)	8,260	-150	-1.78	8,330	8,550	8,160	47,008	391,312,630
컴투스 (078340)	42,300	950	2.3	40,950	42,350	40,950	66,470	2,784,473,675
한양디지텍 (078350)	10,190	-130	-1.26	10,000	10,430	9,740	88,900	892,637,720
휴림에이텍 (078590)	577	23	4.15	564	610	541	750,339	436,290,150
대주전자재료 (078600)	85,000	2300	2.78	81,800	86,500	81,200	137,871	11,664,046,050
엔에스이엔엠 (078860)	1,638	126	8.33	1,512	1,640	1,473	279,483	433,066,664
가온그룹 (078890)	2,780	70	2.58	2,665	2,780	2,620	21,014	57,334,476
와토스코리아 (079000)	5,470	100	1.86	5,370	5,480	5,270	13,393	72,317,310
한창산업 (079170)	6,820	20	.29	6,730	6,820	6,600	16,082	107,812,720
케스피온 (079190)	460	-2	-.43	463	474	450	78,782	36,293,357
제우스 (079370)	12,800	-380	-2.88	13,000	13,330	12,440	201,913	2,589,203,080
서산 (079650)	1,227	9	.74	1,216	1,230	1,191	1,443	1,745,810
디이엔티 (079810)	5,000	105	2.15	4,750	5,100	4,750	85,579	423,297,444
가비아 (079940)	18,930	-20	-.11	18,680	18,990	18,680	45,162	850,926,185
인베니아 (079950)	600	5	.84	595	610	580	24,020	14,349,951
동양이엔피 (079960)	19,400	-260	-1.32	19,430	19,720	19,180	17,004	330,207,600
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,250	-40	-.76	5,280	5,280	5,190	9,724	50,901,240
모두투어 (080160)	10,950	230	2.15	10,600	11,050	10,490	181,417	1,969,279,760
제주반도체 (080220)	12,620	-50	-.39	12,320	13,100	12,210	413,192	5,199,457,420
모다이노칩 (080420)	2,210	30	1.38	2,180	2,215	2,150	5,139	11,232,080
성창오토텍 (080470)	3,440	65	1.93	3,375	3,470	3,315	11,794	40,138,640
오디텍 (080520)	2,935	-30	-1.01	2,935	2,995	2,900	43,774	129,479,535
코디 (080530)	1,183	6	.51	1,177	1,194	1,110	31,307	36,602,602
오킨스전자 (080580)	4,975	15	.3	4,960	5,070	4,790	96,805	474,656,141
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,040	105	3.58	2,950	3,050	2,910	457,216	1,384,126,310
성우전자 (081580)	2,560	30	1.19	2,420	2,590	2,410	18,580	46,970,105
옵트론텍 (082210)	1,244	8	.65	1,226	1,250	1,209	20,678	25,383,837
젬백스 (082270)	32,850	-850	-2.52	32,950	34,550	31,650	474,981	15,590,192,650
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,270	90	1.46	6,190	6,270	5,990	133,000	812,794,640
우리바이오 (082850)	2,195	30	1.39	2,110	2,225	2,085	233,402	505,264,700
비츠로셀 (082920)	24,050	-250	-1.03	23,700	24,650	23,550	51,928	1,249,056,425
엘오티베큠 (083310)	8,530	0	0	8,500	8,720	8,290	59,825	504,760,515
GST (083450)	17,330	-260	-1.48	17,050	17,800	16,750	205,588	3,543,389,540
이엠앤아이 (083470)	1,087	-46	-4.06	1,133	1,135	1,070	50,769	55,836,613
에프엔에스테크 (083500)	9,190	-210	-2.23	9,200	9,490	8,880	29,985	273,475,875
케이엠 (083550)	2,890	-10	-.34	2,880	2,930	2,880	16,830	48,724,305
인콘 (083640)	273	-7	-2.5	279	288	270	352,026	97,839,459
비에이치아이 (083650)	16,850	-650	-3.71	17,290	18,030	16,220	819,493	13,911,077,755
CSA 코스믹 (083660)	684	-1	-.15	670	697	650	81,103	54,856,716
CG인바이츠 (083790)	2,125	5	.24	2,065	2,130	2,065	66,859	140,401,167
아바코 (083930)	13,450	0	0	13,420	13,540	13,110	67,221	891,864,645
휴온스글로벌 (084110)	40,500	2400	6.3	38,450	41,350	37,450	100,436	4,017,484,075
수성웹툰 (084180)	5,070	180	3.68	4,820	5,100	4,760	24,433	119,968,048
유진테크 (084370)	34,450	-3800	-9.93	37,000	37,500	33,650	394,497	13,863,930,275
유비온 (084440)	1,139	20	1.79	1,156	1,156	1,067	127,784	141,373,462
랩지노믹스 (084650)	2,175	45	2.11	2,080	2,200	2,060	1,307,863	2,809,823,068
팅크웨어 (084730)	9,890	-30	-.3	9,700	9,990	9,670	18,079	177,494,385
아이티엠반도체 (084850)	10,680	-200	-1.84	10,650	10,970	10,350	43,764	462,519,450
헬릭스미스 (084990)	2,365	30	1.28	2,335	2,375	2,290	75,484	175,810,972
차바이오텍 (085660)	11,120	350	3.25	10,800	11,120	10,570	197,618	2,144,025,325
뉴프렉스 (085670)	4,250	50	1.19	4,150	4,325	4,110	72,351	304,688,726
알티캐스트 (085810)	643	41	6.81	602	659	591	1,069,858	679,178,965
네오티스 (085910)	3,040	20	.66	3,020	3,040	2,985	7,740	23,288,680
바이오톡스텍 (086040)	2,935	25	.86	2,875	2,985	2,860	27,511	80,151,045
진바이오텍 (086060)	3,125	80	2.63	3,055	3,140	3,035	15,822	48,873,255
유니테스트 (086390)	10,060	-420	-4.01	10,290	10,340	9,740	154,106	1,542,207,600
동국제약 (086450)	15,060	70	.47	14,960	15,170	14,710	131,069	1,966,722,070
에코프로 (086520)	52,100	4250	8.88	47,000	53,900	47,000	2,781,441	141,855,146,275
비엠티 (086670)	8,540	90	1.07	8,490	8,640	8,260	21,278	179,829,600
선진뷰티사이언스 (086710)	12,180	-30	-.25	12,100	12,600	11,860	144,070	1,760,803,950
바이오솔루션 (086820)	24,400	-600	-2.4	24,400	25,250	23,700	25,179	608,635,025
이수앱지스 (086890)	4,850	100	2.11	4,725	4,925	4,640	64,201	306,957,230
메디톡스 (086900)	147,100	-2300	-1.54	148,700	152,000	144,800	93,119	13,852,849,950
MDS테크 (086960)	1,066	32	3.09	1,005	1,070	1,005	679,799	710,553,684
쇼박스 (086980)	3,000	100	3.45	2,880	3,000	2,870	181,605	531,930,114
펩트론 (087010)	114,900	8900	8.4	105,900	115,700	104,100	778,715	86,807,173,300
모바일어플라이언스 (087260)	1,886	-3	-.16	1,833	1,911	1,833	91,496	171,805,254
픽셀플러스 (087600)	6,850	-10	-.15	6,770	6,880	6,610	26,045	174,903,020
동아엘텍 (088130)	2,950	30	1.03	2,920	2,960	2,860	18,737	54,358,250
쏘닉스 (088280)	2,425	-35	-1.42	2,355	2,495	2,300	3,776	9,154,816
이원컴포텍 (088290)	1,374	8	.59	1,306	1,380	1,306	113,804	152,104,979
유라클 (088340)	24,100	5530	29.78	19,800	24,100	19,770	3,935,976	87,303,950,210
이녹스 (088390)	7,490	290	4.03	7,000	7,490	7,000	6,250	45,651,870
에이스테크 (088800)	645	3	.47	649	651	635	77,253	49,664,087
동우팜투테이블 (088910)	1,904	15	.79	1,889	1,923	1,871	19,345	36,822,963
켐트로닉스 (089010)	22,450	-250	-1.1	22,300	23,200	21,600	314,336	7,015,894,250
테크윙 (089030)	30,750	-1050	-3.3	30,850	32,150	29,800	660,515	20,281,320,500
넥스턴바이오 (089140)	2,315	-30	-1.28	2,345	2,395	2,270	56,871	131,437,014
케이씨티 (089150)	2,030	20	1	2,010	2,045	1,988	27,857	55,995,967
THE E&M (089230)	763	-16	-2.05	732	778	731	194,385	146,130,710
나스미디어 (089600)	14,550	140	.97	14,400	14,560	13,550	34,078	491,146,360
제이티 (089790)	3,790	-70	-1.81	3,720	3,935	3,665	98,848	376,812,717
유비벨록스 (089850)	6,120	110	1.83	6,000	6,140	5,930	18,015	108,280,470
코세스 (089890)	6,860	-10	-.15	6,580	6,990	6,580	29,337	198,363,280
브이엠 (089970)	10,500	-750	-6.67	11,190	11,190	10,350	116,782	1,246,527,655
상아프론테크 (089980)	14,690	650	4.63	13,980	14,700	13,810	81,228	1,168,487,405
아이윈 (090150)	792	18	2.33	756	796	756	205,088	160,785,159
로보스타 (090360)	22,000	-100	-.45	22,200	22,500	21,650	69,818	1,538,709,625
덕신이피씨 (090410)	1,563	52	3.44	1,500	1,568	1,482	556,943	858,914,269
제이스텍 (090470)	4,030	-80	-1.95	4,110	4,175	4,000	14,730	60,030,575
휴림로봇 (090710)	1,874	-102	-5.16	1,965	1,965	1,850	4,858,221	9,152,210,956
현대이지웰 (090850)	5,180	230	4.65	4,915	5,400	4,875	277,849	1,428,369,825
이엠텍 (091120)	12,600	-130	-1.02	12,300	13,130	12,300	132,644	1,672,472,255
S&K폴리텍 (091340)	2,555	-30	-1.16	2,585	2,630	2,500	55,625	141,602,425
한울소재과학 (091440)	3,800	75	2.01	3,725	3,890	3,600	136,250	508,802,590
상신이디피 (091580)	7,590	230	3.13	7,360	7,640	7,010	57,518	425,608,555
남화토건 (091590)	3,750	150	4.17	3,580	3,750	3,580	14,567	53,635,835
파트론 (091700)	6,860	80	1.18	6,710	6,870	6,670	165,194	1,118,410,980
나노캠텍 (091970)	595	-7	-1.16	597	602	566	51,129	30,189,767
아미코젠 (092040)	3,490	35	1.01	3,430	3,520	3,345	109,625	373,114,534
디엔에프 (092070)	9,680	-370	-3.68	9,720	10,140	9,330	51,594	501,249,840
이크레더블 (092130)	14,000	-210	-1.48	14,210	14,210	13,970	11,489	161,142,730
서울바이오시스 (092190)	3,200	40	1.27	3,160	3,245	3,110	11,519	36,450,635
현우산업 (092300)	2,785	-5	-.18	2,820	2,845	2,695	137,850	380,466,910
한라IMS (092460)	8,080	-300	-3.58	8,330	8,520	7,970	170,560	1,401,103,650
앤씨앤 (092600)	623	4	.65	627	638	602	41,839	25,970,268
네오팜 (092730)	13,440	-290	-2.11	13,490	13,680	13,050	136,018	1,810,188,790
엑시콘 (092870)	10,700	-300	-2.73	10,770	11,130	10,450	63,428	680,085,280
빅솔론 (093190)	5,190	-10	-.19	5,200	5,250	5,140	15,582	80,386,670
케이아이엔엑스 (093320)	79,500	100	.13	79,000	80,000	78,400	25,746	2,045,243,700
풍강 (093380)	2,510	100	4.15	2,410	2,540	2,385	13,328	32,641,595
매커스 (093520)	10,370	-100	-.96	10,370	10,500	10,000	47,092	482,294,610
케이알엠 (093640)	3,585	160	4.67	3,450	3,585	3,225	60,047	201,526,177
서원인텍 (093920)	5,200	40	.78	5,100	5,210	5,100	25,006	128,418,070
동운아나텍 (094170)	20,450	200	.99	20,000	20,750	19,900	122,948	2,481,730,505
칩스앤미디어 (094360)	15,710	-200	-1.26	15,410	16,060	15,350	106,432	1,663,278,005
갤럭시아머니트리 (094480)	8,150	520	6.82	7,730	8,300	7,490	1,573,816	12,541,076,320
일진파워 (094820)	8,190	-30	-.36	8,220	8,350	7,880	51,570	416,848,130
슈프리마에이치큐 (094840)	6,450	50	.78	6,300	6,900	6,200	263,139	1,726,698,150
참좋은여행 (094850)	6,150	50	.82	6,050	6,200	5,980	321,628	1,968,338,135
네오리진 (094860)	894	20	2.29	874	894	874	19,091	16,744,718
푸른기술 (094940)	6,950	370	5.62	6,500	6,950	6,440	157,860	1,074,754,620
제이엠티 (094970)	2,280	-35	-1.51	2,285	2,295	2,235	171,764	389,036,847
이엠코리아 (095190)	2,060	79	3.99	1,965	2,060	1,955	132,653	265,359,661
웨이브일렉트로 (095270)	4,445	5	.11	4,445	4,575	4,370	11,082	49,229,105
ISC (095340)	49,900	-1400	-2.73	50,700	52,100	48,500	255,770	12,747,286,325
미래나노텍 (095500)	8,020	190	2.43	7,680	8,170	7,680	156,794	1,251,176,760
테스 (095610)	19,410	-1840	-8.66	21,000	21,050	19,090	286,289	5,668,968,740
네오위즈 (095660)	22,800	0	0	22,700	23,150	22,450	86,273	1,962,402,050
제넥신 (095700)	4,015	225	5.94	3,805	4,080	3,805	106,430	423,033,556
에스에너지 (095910)	1,497	82	5.8	1,415	1,510	1,410	103,744	154,112,933
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,850	170	1.24	13,670	13,860	13,550	15,063	205,273,310
와이즈넛 (096250)	10,090	-20	-.2	9,900	10,190	9,800	40,474	404,496,535
대창솔루션 (096350)	342	-1	-.29	340	344	333	409,690	138,183,655
씨젠 (096530)	22,700	-200	-.87	22,350	23,100	22,300	148,393	3,374,315,450
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	651	63	10.71	575	672	575	1,468,671	929,363,096
에이루트 (096690)	1,558	57	3.8	1,481	1,560	1,440	190,486	289,552,438
엘디티 (096870)	2,690	60	2.28	2,630	2,690	2,555	5,180	13,529,400
에코볼트 (097780)	999	-22	-2.15	1,016	1,021	982	66,564	67,473,386
윈팩 (097800)	543	-8	-1.45	545	557	522	411,320	221,559,420
효성오앤비 (097870)	6,250	110	1.79	6,030	6,370	6,010	457,410	2,841,521,755
한텍 (098070)	30,350	-2800	-8.45	33,750	34,600	29,900	3,907,987	126,976,075,150
마이크로컨텍솔 (098120)	9,080	-80	-.87	9,120	9,300	8,810	89,594	802,947,515
고영 (098460)	13,510	-350	-2.53	13,620	14,050	13,250	896,815	12,201,701,020
에스티오 (098660)	2,090	-90	-4.13	2,270	2,270	2,070	13,832	29,922,330
아이센스 (099190)	14,810	230	1.58	14,450	14,900	14,400	61,606	905,935,330
SDN (099220)	1,218	53	4.55	1,165	1,238	1,145	1,664,918	1,999,751,303
쎄트렉아이 (099320)	43,950	-1050	-2.33	44,600	44,600	42,500	59,966	2,613,144,400
브레인즈컴퍼니 (099390)	5,300	-60	-1.12	5,330	5,420	5,250	7,446	39,543,485
동방선기 (099410)	3,125	-80	-2.5	3,110	3,230	3,060	192,753	603,837,999
바이오플러스 (099430)	7,200	-30	-.41	7,140	7,300	7,110	315,833	2,266,796,220
스맥 (099440)	2,640	70	2.72	2,500	2,650	2,450	472,883	1,200,398,267
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,040	-10	-.06	17,100	17,230	16,680	4,377	74,354,840
인지소프트 (100030)	15,650	60	.38	15,580	15,700	15,010	6,300	96,513,140
뷰웍스 (100120)	22,850	250	1.11	22,650	22,900	22,200	35,206	794,970,750
동국S&C (100130)	2,195	45	2.09	2,125	2,195	2,105	102,831	220,865,917
머큐리 (100590)	3,245	70	2.2	3,150	3,265	3,095	36,059	115,374,145
서암기계공업 (100660)	3,390	55	1.65	3,300	3,400	3,285	40,044	133,795,689
세운메디칼 (100700)	2,335	5	.21	2,300	2,345	2,295	21,342	49,447,710
미래에셋벤처투자 (100790)	4,455	30	.68	4,380	4,535	4,360	88,894	394,113,819
KS인더스트리 (101000)	2,060	-15	-.72	2,060	2,090	1,999	184,996	375,840,220
월덱스 (101160)	17,100	-420	-2.4	17,270	17,660	16,760	80,364	1,374,597,045
우림피티에스 (101170)	4,800	-65	-1.34	4,840	4,900	4,745	101,183	484,791,772
씨큐브 (101240)	4,170	55	1.34	4,115	4,230	4,035	129,513	533,691,608
모베이스 (101330)	3,015	35	1.17	2,980	3,085	2,940	45,689	137,626,957
에코앤드림 (101360)	26,750	2000	8.08	24,500	27,200	24,350	302,130	7,926,779,550
아이엠 (101390)	517	-130	-20.09	670	830	466	6,504,432	3,915,534,360
엔시트론 (101400)	400	-8	-1.96	408	408	391	131,617	52,508,017
에스앤에스텍 (101490)	30,350	-1900	-5.89	32,000	32,050	29,600	219,282	6,718,633,725
하이드로리튬 (101670)	1,563	1	.06	1,547	1,574	1,525	338,611	523,436,104
한국정밀기계 (101680)	2,850	-25	-.87	2,875	2,875	2,700	38,400	108,124,390
위메이드맥스 (101730)	7,030	350	5.24	6,510	7,040	6,510	61,242	420,948,400
인화정공 (101930)	35,500	250	.71	35,050	36,950	34,250	21,303	762,960,050
우양에이치씨 (101970)	19,920	-2130	-9.66	21,500	22,350	19,120	402,557	8,372,039,040
어보브반도체 (102120)	9,760	-120	-1.21	9,490	10,040	9,430	202,441	1,962,681,540
케이옥션 (102370)	3,155	110	3.61	2,995	3,295	2,995	113,516	356,381,363
이엔에프테크놀로지 (102710)	25,300	-700	-2.69	25,100	25,900	23,800	187,092	4,631,726,700
코오롱생명과학 (102940)	27,250	400	1.49	27,000	27,800	25,400	34,445	927,292,525
에스앤더블류 (103230)	3,315	-30	-.9	3,315	3,425	3,275	29,248	98,349,810
우양 (103840)	3,090	30	.98	3,000	3,125	3,000	139,156	424,855,667
대성파인텍 (104040)	800	9	1.14	740	816	740	45,441	36,015,783
NHN벅스 (104200)	2,895	-15	-.52	2,825	2,930	2,825	64,566	185,444,440
디와이피엔에프 (104460)	14,210	-460	-3.14	14,530	14,780	13,500	73,460	1,039,474,050
티케이케미칼 (104480)	1,440	74	5.42	1,357	1,440	1,357	175,758	247,003,175
코렌텍 (104540)	6,080	40	.66	6,000	6,170	5,950	10,846	65,605,440
노랑풍선 (104620)	4,695	65	1.4	4,565	4,740	4,565	44,523	207,366,450
원익머트리얼즈 (104830)	18,880	-430	-2.23	18,900	19,630	18,560	62,228	1,177,937,245
케이엔더블유 (105330)	3,910	105	2.76	3,805	3,920	3,760	72,094	277,424,620
엣지파운드리 (105550)	4,420	-110	-2.43	4,400	4,585	4,325	727,713	3,213,887,037
디케이락 (105740)	7,290	-160	-2.15	7,460	7,480	7,070	161,344	1,165,005,270
포스뱅크 (105760)	6,320	-50	-.78	6,230	6,550	6,160	184,159	1,160,935,185
케이이엠텍 (106080)	1,779	4	.23	1,800	1,800	1,710	85,709	148,970,995
하이텍팜 (106190)	13,890	240	1.76	13,820	14,200	13,320	35,384	484,636,600
파인테크닉스 (106240)	1,307	134	11.42	1,167	1,317	1,121	2,042,933	2,570,340,915
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	14,150	190	1.36	13,960	14,280	13,500	7,884	110,567,850
한중엔시에스 (107640)	22,600	500	2.26	22,300	23,050	21,800	78,848	1,763,345,000
톱텍 (108230)	4,035	0	0	4,045	4,085	3,920	127,151	507,198,226
대양전기공업 (108380)	15,780	-30	-.19	15,690	16,180	15,490	40,620	640,927,460
로보티즈 (108490)	33,100	-650	-1.93	35,000	35,100	32,100	344,503	11,511,108,300
셀바스AI (108860)	11,600	70	.61	11,300	11,800	11,210	156,993	1,800,884,180
옵티시스 (109080)	9,370	670	7.7	8,620	9,500	8,410	254,907	2,341,721,755
에스와이 (109610)	3,825	35	.92	3,690	3,900	3,650	1,572,048	5,966,712,877
씨싸이트 (109670)	6,420	40	.63	6,380	6,530	6,160	11,465	72,908,690
디에스케이 (109740)	4,045	-330	-7.54	4,240	4,395	4,045	17,668	72,533,465
진매트릭스 (109820)	2,330	10	.43	2,305	2,370	2,270	37,090	85,447,061
동일금속 (109860)	8,030	70	.88	7,910	8,140	7,850	3,041	24,371,605
AP헬스케어 (109960)	458	12	2.69	442	514	436	272,196	126,824,395
전진바이오팜 (110020)	2,425	25	1.04	2,400	2,540	2,340	45,272	109,872,542
크리스에프앤씨 (110790)	4,340	-90	-2.03	4,350	4,425	4,310	13,948	60,709,235
디아이티 (110990)	13,610	-1280	-8.6	14,320	14,650	13,170	101,663	1,409,421,240
남화산업 (111710)	4,985	65	1.32	4,870	5,030	4,850	3,408	16,705,480
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,850	400	1.36	28,850	30,550	28,850	145,441	4,331,079,500
와이씨켐 (112290)	19,820	-530	-2.6	19,830	20,500	19,250	119,757	2,371,256,190
디젠스 (113810)	1,585	-153	-8.8	1,805	2,045	1,217	10,163,214	18,411,981,754
강원에너지 (114190)	6,710	50	.75	6,480	6,850	6,350	89,062	590,203,100
그린생명과학 (114450)	1,530	-4	-.26	1,502	1,577	1,502	22,751	34,892,135
폴라리스우노 (114630)	484	-1	-.21	480	488	472	233,842	112,510,880
한솔아이원스 (114810)	7,070	-230	-3.15	7,110	7,270	6,810	139,719	981,238,040
아이패밀리에스씨 (114840)	19,450	70	.36	19,210	19,750	18,850	110,516	2,130,870,860
휴맥스 (115160)	1,243	188	17.82	1,055	1,251	1,028	1,158,981	1,361,733,783
큐리언트 (115180)	7,950	-130	-1.61	7,990	8,250	7,580	328,259	2,606,568,760
인포바인 (115310)	30,400	700	2.36	29,700	30,900	29,100	2,970	88,137,550
우리넷 (115440)	6,500	100	1.56	6,330	6,510	6,300	60,916	390,119,805
HLB테라퓨틱스 (115450)	8,160	110	1.37	7,990	8,370	7,910	442,041	3,600,105,235
씨유메디칼 (115480)	584	11	1.92	568	585	555	87,391	49,518,728
케이씨에스 (115500)	10,480	100	.96	10,260	10,550	10,080	182,256	1,876,292,665
씨엔플러스 (115530)	316	-7	-2.17	323	334	310	158,220	50,908,784
스타플렉스 (115570)	2,405	5	.21	2,440	2,450	2,295	92,031	216,259,770
이미지스 (115610)	1,650	45	2.8	1,592	1,693	1,551	137,906	223,517,296
알파홀딩스 (117670)	1,020	-7	-.68	1,018	1,059	1,000	133,840	135,624,130
티로보틱스 (117730)	10,830	-1160	-9.67	11,900	11,900	10,360	1,376,574	15,067,763,950
모트렉스 (118990)	8,480	60	.71	8,250	8,600	8,200	88,062	735,466,580
포메탈 (119500)	3,695	545	17.3	3,100	3,700	3,100	1,258,619	4,389,256,693
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,430	100	1.88	5,220	5,490	5,220	78,866	425,250,320
지엔씨에너지 (119850)	15,290	290	1.93	14,750	15,380	14,350	438,215	6,542,734,245
대정화금 (120240)	12,590	90	.72	12,370	12,600	12,370	3,717	46,344,080
골프존뉴딘홀딩스 (121440)	4,345	105	2.48	4,190	4,345	4,125	144,835	617,239,185
나노신소재 (121600)	54,700	3600	7.05	50,400	55,400	50,200	99,107	5,293,858,600
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,456	-46	-3.06	1,530	1,763	1,397	4,155,501	6,594,069,467
에스디시스템 (121890)	1,595	50	3.24	1,532	1,598	1,488	50,519	77,838,621
제노레이 (122310)	5,370	20	.37	5,350	5,410	5,320	2,199	11,783,520
삼기 (122350)	1,116	1	.09	1,110	1,120	1,082	65,573	72,502,532
KX (122450)	3,980	105	2.71	3,870	3,980	3,795	162,761	628,749,925
예스티 (122640)	12,750	-20	-.16	12,720	12,990	12,200	52,857	657,889,425
서진오토모티브 (122690)	1,829	11	.61	1,818	1,830	1,785	1,944	3,521,740
와이지엔터테인먼트 (122870)	63,300	2100	3.43	61,900	63,400	60,400	351,657	21,961,707,350
와이솔 (122990)	5,830	-10	-.17	5,780	5,910	5,700	52,946	306,632,455
아이윈플러스 (123010)	1,138	-46	-3.89	1,144	1,178	1,100	506,361	573,499,991
엠에스오토텍 (123040)	2,570	-80	-3.02	2,645	2,645	2,445	525,706	1,336,221,372
제닉 (123330)	20,850	-550	-2.57	20,700	21,450	20,100	96,394	1,980,250,250
코리아에프티 (123410)	4,640	0	0	4,570	4,710	4,510	172,856	794,794,791
위메이드플레이 (123420)	6,500	200	3.17	6,240	6,500	6,210	13,497	86,005,265
이엠넷 (123570)	2,415	25	1.05	2,340	2,435	2,340	23,897	57,351,210
알톤 (123750)	1,521	8	.53	1,513	1,615	1,500	119,991	185,220,835
뉴온 (123840)	1,002	-7	-.69	1,010	1,022	988	125,274	124,399,485
아나패스 (123860)	19,110	-70	-.36	19,000	19,200	18,740	28,577	539,833,280
아이티센 (124500)	6,110	110	1.83	5,890	6,130	5,670	221,187	1,297,421,360
태웅로직스 (124560)	2,835	65	2.35	2,765	2,850	2,725	135,306	378,312,345
아모그린텍 (125210)	5,280	40	.76	5,000	5,300	5,000	40,361	208,309,360
비나텍 (126340)	24,000	950	4.12	22,300	24,100	22,300	15,612	368,518,375
BGF에코머티리얼즈 (126600)	2,675	65	2.49	2,590	2,680	2,565	27,296	71,649,995
화신정공 (126640)	1,579	219	16.1	1,331	1,620	1,290	2,533,850	3,839,729,801
하이비젼시스템 (126700)	15,320	-130	-.84	15,100	15,680	15,030	108,781	1,658,250,035
코칩 (126730)	10,620	40	.38	10,430	10,850	10,310	49,113	517,050,265
제이엔케이글로벌 (126880)	4,080	65	1.62	4,010	4,095	3,980	47,259	190,470,200
디엔에이링크 (127120)	6,980	-120	-1.69	7,100	7,100	6,700	182,100	1,252,559,410
아시아경제 (127710)	1,372	72	5.54	1,286	1,399	1,280	77,312	105,603,337
화인써키트 (127980)	5,790	30	.52	5,600	5,790	5,600	9,617	54,686,380
에코캡 (128540)	1,682	-74	-4.21	1,710	1,730	1,660	193,166	327,112,373
피제이메탈 (128660)	3,040	5	.16	2,980	3,055	2,980	53,665	161,898,010
앱코 (129890)	907	-5	-.55	913	920	900	55,639	50,564,200
대성하이텍 (129920)	3,770	225	6.35	3,410	3,860	3,410	125,890	466,487,520
GH신소재 (130500)	2,530	110	4.55	2,420	2,585	2,375	67,966	168,345,232
나이스디앤비 (130580)	4,660	10	.22	4,700	4,700	4,540	7,570	34,867,535
티피씨글로벌 (130740)	1,891	10	.53	1,899	1,905	1,806	56,151	104,702,755
옵투스제약 (131030)	6,170	80	1.31	6,090	6,210	6,030	26,430	161,702,930
시큐브 (131090)	809	7	.87	795	811	789	73,963	59,002,948
티엔엔터테인먼트 (131100)	1,522	72	4.97	1,450	1,558	1,436	56,491	83,409,124
딜리 (131180)	884	21	2.43	863	885	859	44,744	39,039,196
대한과학 (131220)	4,310	10	.23	4,280	4,390	4,245	19,300	83,613,032
티에스이 (131290)	42,600	-3950	-8.49	45,950	46,250	41,800	126,944	5,519,319,475
알서포트 (131370)	3,210	225	7.54	2,985	3,250	2,975	1,296,145	4,071,761,882
이브이첨단소재 (131400)	1,587	30	1.93	1,541	1,603	1,522	324,958	499,386,837
파인텍 (131760)	869	1	.12	859	876	832	293,668	250,402,493
두산테스나 (131970)	24,300	-550	-2.21	24,850	25,450	23,800	127,662	3,125,600,075
메가엠디 (133750)	2,435	315	14.86	2,115	2,435	2,095	1,577,919	3,698,680,583
이퓨쳐 (134060)	4,195	70	1.7	4,125	4,330	4,075	6,937	28,750,415
탑코미디어 (134580)	1,924	-48	-2.43	1,905	1,972	1,905	38,660	74,325,256
아셈스 (136410)	8,000	100	1.27	7,800	8,010	7,640	88,518	691,694,620
하림 (136480)	3,025	70	2.37	2,955	3,050	2,930	373,913	1,118,670,718
윈스 (136540)	10,970	150	1.39	10,580	11,100	10,580	17,046	186,598,790
나래나노텍 (137080)	3,170	100	3.26	3,050	3,175	3,010	9,359	29,335,871
피엔티 (137400)	40,400	2050	5.35	37,650	40,900	37,650	232,985	9,250,729,825
넥스트아이 (137940)	510	43	9.21	478	546	430	5,884,676	2,909,210,625
제이씨케미칼 (137950)	3,785	-10	-.26	3,780	3,820	3,685	46,021	172,645,145
신진에스엠 (138070)	2,360	35	1.51	2,300	2,365	2,270	89,251	206,943,271
오이솔루션 (138080)	9,000	0	0	8,910	9,090	8,840	16,491	146,985,810
협진 (138360)	622	-3	-.48	715	715	614	1,085,693	715,629,662
나이벡 (138610)	13,750	680	5.2	12,800	14,150	12,800	57,317	784,788,290
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,400	-65	-2.64	2,470	2,475	2,270	44,475	105,346,000
서플러스글로벌 (140070)	2,450	15	.62	2,420	2,475	2,400	27,278	66,268,015
메지온 (140410)	35,800	500	1.42	35,150	35,850	34,150	185,969	6,522,307,600
카티스 (140430)	1,860	18	.98	1,790	1,898	1,786	56,670	103,525,360
대창스틸 (140520)	2,010	0	0	1,997	2,020	1,994	18,651	37,311,857
알에스오토메이션 (140670)	13,760	-430	-3.03	14,210	14,400	13,390	162,954	2,244,851,830
파크시스템스 (140860)	201,500	-7000	-3.36	210,500	211,500	199,800	20,618	4,223,360,150
비아트론 (141000)	6,830	-40	-.58	6,780	6,900	6,690	8,674	58,554,590
리가켐바이오 (141080)	95,800	-400	-.42	95,200	98,000	94,000	204,557	19,580,258,750
유니트론텍 (142210)	5,500	70	1.29	5,400	5,530	5,330	101,107	548,153,385
녹십자엠에스 (142280)	3,680	35	.96	3,605	3,695	3,560	58,549	212,864,455
모아라이프플러스 (142760)	1,205	-43	-3.45	1,248	1,248	1,183	101,052	121,425,012
아이디스 (143160)	16,330	230	1.43	16,110	16,400	15,900	18,556	300,430,090
사람인 (143240)	17,150	1150	7.19	16,100	17,500	15,740	171,656	2,898,551,735
영우디에스피 (143540)	592	1	.17	590	593	580	67,349	39,567,325
지씨셀 (144510)	20,950	550	2.7	20,050	21,350	20,000	42,193	871,578,200
뉴파워프라즈마 (144960)	4,485	-10	-.22	4,490	4,530	4,370	154,546	683,476,780
휴젤 (145020)	351,000	2000	.57	347,500	357,000	345,500	55,907	19,662,142,250
노브랜드 (145170)	5,700	280	5.17	5,300	5,700	5,260	91,177	495,380,440
율촌 (146060)	1,230	13	1.07	1,210	1,230	1,172	25,193	30,368,272
비씨엔씨 (146320)	8,540	-260	-2.95	8,400	8,790	8,400	25,470	217,925,480
피엠티 (147760)	2,720	20	.74	2,670	2,755	2,670	6,939	18,742,060
제룡산업 (147830)	5,210	100	1.96	4,995	5,330	4,985	95,271	489,199,970
세경하이테크 (148150)	6,560	-100	-1.5	6,550	6,690	6,290	415,358	2,692,677,915
알엔투테크놀로지 (148250)	6,500	-90	-1.37	6,460	6,680	6,010	81,346	511,686,105
비큐AI (148780)	1,032	58	5.95	965	1,089	946	294,802	308,187,344
에이치와이티씨 (148930)	3,895	55	1.43	3,810	3,900	3,810	6,449	24,941,200
아바텍 (149950)	8,440	50	.6	8,390	8,470	8,190	6,671	55,289,380
하이로닉 (149980)	5,400	-80	-1.46	5,320	5,520	5,200	193,180	1,034,453,980
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,420	-150	-3.28	4,510	4,595	4,410	122,266	547,633,861
KG에코솔루션 (151860)	4,865	65	1.35	4,700	4,870	4,700	51,479	244,996,460
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,580	130	2.02	6,450	6,590	6,450	1,906	12,495,775
우리이앤엘 (153490)	663	-4	-.6	665	672	653	77,414	51,210,620
옵티팜 (153710)	5,340	-30	-.56	5,310	5,400	5,210	748	3,948,620
아시아종묘 (154030)	1,912	-36	-1.85	1,933	2,030	1,871	576,186	1,112,418,216
다산솔루에타 (154040)	1,003	10	1.01	993	1,007	950	38,914	38,876,277
와이엠씨 (155650)	3,340	-10	-.3	3,350	3,350	3,240	21,140	69,570,472
엘앤케이바이오 (156100)	6,240	30	.48	6,340	6,420	6,150	22,473	140,643,500
아톤 (158430)	5,390	40	.75	5,330	5,450	5,200	390,663	2,070,189,000
아스플로 (159010)	5,030	70	1.41	4,730	5,160	4,730	21,774	108,227,595
제로투세븐 (159580)	5,640	630	12.57	5,000	6,190	4,870	2,300,844	12,980,530,010
스킨앤스킨 (159910)	985	0	0	985	1,020	939	212,228	204,216,469
하이젠알앤엠 (160190)	27,250	-1250	-4.39	28,800	28,800	26,200	169,775	4,626,051,450
NEW (160550)	1,976	10	.51	1,960	2,000	1,958	57,276	112,692,944
싸이맥스 (160980)	10,300	40	.39	10,260	10,400	9,800	85,948	863,233,045
필옵틱스 (161580)	31,950	-300	-.93	31,700	33,000	30,700	470,809	14,958,692,300
신스틸 (162300)	2,295	45	2	2,250	2,315	2,220	57,034	128,797,154
에어레인 (163280)	16,570	-680	-3.94	16,950	17,780	16,030	1,780,047	30,270,501,820
핑거 (163730)	9,170	670	7.88	8,410	9,180	8,130	519,317	4,542,461,100
하나머티리얼즈 (166090)	28,900	-2500	-7.96	30,950	30,950	27,800	458,571	13,335,522,600
코아스템켐온 (166480)	3,155	5	.16	3,140	3,175	3,010	229,179	705,489,871
내츄럴엔도텍 (168330)	1,556	0	0	1,543	1,564	1,501	66,927	102,562,809
펨트론 (168360)	9,480	-1200	-11.24	10,300	10,530	9,020	825,658	8,117,295,025
엠브레인 (169330)	2,280	40	1.79	2,220	2,280	2,200	16,376	37,077,950
현대공업 (170030)	5,790	-100	-1.7	5,770	5,980	5,630	584,240	3,384,124,015
파이오링크 (170790)	7,190	-10	-.14	7,160	7,210	7,090	6,104	43,584,330
엘티씨 (170920)	8,950	-50	-.56	8,880	9,120	8,660	73,333	651,509,405
램테크놀러지 (171010)	3,790	-50	-1.3	3,800	3,920	3,680	107,327	403,595,623
선익시스템 (171090)	39,650	0	0	38,850	40,500	36,250	38,250	1,507,244,750
라이온켐텍 (171120)	2,345	150	6.83	2,205	2,345	2,185	47,971	107,822,404
에이엘티 (172670)	8,600	-70	-.81	8,460	8,980	8,300	107,425	921,962,965
오파스넷 (173130)	9,650	1560	19.28	8,180	9,950	7,370	3,606,386	33,015,040,300
에프엔씨엔터 (173940)	2,920	40	1.39	2,890	2,965	2,830	10,003	29,131,640
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	7,750	-150	-1.9	7,950	7,950	7,500	169,018	1,295,728,210
휴먼테크놀로지 (175140)	4,570	25	.55	4,510	4,680	4,440	83,681	378,679,086
아이큐어 (175250)	1,623	54	3.44	1,551	1,633	1,551	124,683	199,635,787
듀켐바이오 (176750)	12,170	-920	-7.03	12,900	12,900	11,810	222,674	2,724,947,195
베셀 (177350)	995	-4	-.4	999	1,004	949	223,334	220,691,731
파버나인 (177830)	2,920	30	1.04	2,890	2,920	2,825	35,435	101,507,585
쓰리에이로직스 (177900)	8,700	-690	-7.35	9,320	9,320	8,400	1,089,775	9,615,187,470
서진시스템 (178320)	19,280	-170	-.87	18,860	19,740	18,780	453,675	8,762,881,780
일월지엠엘 (178780)	3,390	160	4.95	3,310	3,405	3,190	24,738	81,357,505
엠아이텍 (179290)	7,490	40	.54	7,380	7,510	7,230	139,949	1,028,030,015
애드바이오텍 (179530)	1,639	-21	-1.27	1,660	1,660	1,550	94,609	153,114,628
유티아이 (179900)	20,900	-600	-2.79	21,500	21,500	20,300	74,175	1,538,701,150
DXVX (180400)	1,747	37	2.16	1,687	1,759	1,674	160,421	273,489,287
큐브엔터 (182360)	17,670	1070	6.45	16,680	17,990	16,580	534,362	9,328,386,465
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	56,900	-400	-.7	56,800	61,200	55,300	209,779	12,091,692,800
엔지켐생명과학 (183490)	1,042	-18	-1.7	1,070	1,070	1,014	412,123	424,849,973
SGA솔루션즈 (184230)	451	1	.22	455	467	425	81,140	35,927,697
아이진 (185490)	3,275	190	6.16	3,085	3,695	3,060	492,192	1,674,719,193
그린플러스 (186230)	6,980	40	.58	6,940	7,030	6,750	24,297	167,000,635
디티앤씨 (187220)	3,280	270	8.97	3,010	3,375	2,920	464,734	1,502,730,115
신화콘텍 (187270)	3,370	-45	-1.32	3,310	3,415	3,280	56,689	189,328,772
HLB제넥스 (187420)	3,425	20	.59	3,265	3,485	3,265	36,855	125,810,407
현대ADM (187660)	1,646	19	1.17	1,600	1,650	1,580	418,321	672,145,881
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,620	-80	-.75	10,380	10,800	10,380	7,854	83,740,190
세니젠 (188260)	2,455	-25	-1.01	2,505	2,540	2,440	8,466	20,862,435
인텔리안테크 (189300)	35,450	-250	-.7	35,500	36,100	34,900	61,576	2,184,298,125
씨이랩 (189330)	5,960	60	1.02	5,900	5,960	5,690	11,690	68,026,960
포시에스 (189690)	2,090	-5	-.24	2,050	2,100	2,050	11,693	24,195,995
서전기전 (189860)	3,880	-135	-3.36	3,995	4,045	3,705	40,560	158,077,172
흥국에프엔비 (189980)	1,772	17	.97	1,750	1,777	1,744	113,406	200,198,167
나무가 (190510)	11,720	-130	-1.1	11,700	11,870	11,620	23,087	270,363,420
코리아에셋투자증권 (190650)	5,910	40	.68	5,850	5,910	5,800	1,023	5,995,800
육일씨엔에쓰 (191410)	1,997	-28	-1.38	2,020	2,125	1,985	127,806	263,217,236
테고사이언스 (191420)	16,110	360	2.29	15,630	16,360	15,500	5,272	83,790,530
케이사인 (192250)	8,190	330	4.2	7,780	8,290	7,750	23,910	193,248,320
윈하이텍 (192390)	3,360	85	2.6	3,235	3,385	3,175	149,555	487,343,696
오늘이엔엠 (192410)	688	-2	-.29	690	692	681	79,933	54,900,773
슈피겐코리아 (192440)	24,800	-1100	-4.25	25,900	25,900	24,500	14,975	377,422,125
링크드 (193250)	423	4	.95	417	439	405	157,724	65,731,925
데브시스터즈 (194480)	40,600	-2200	-5.14	41,500	42,500	39,850	79,882	3,260,047,075
노바렉스 (194700)	9,650	100	1.05	9,450	9,660	9,250	56,379	535,559,070
마니커에프앤지 (195500)	3,325	145	4.56	3,175	3,335	3,145	114,225	371,343,184
HK이노엔 (195940)	35,850	-450	-1.24	35,850	36,400	35,400	127,854	4,580,752,975
에이비프로바이오 (195990)	302	-6	-1.95	306	307	298	675,440	203,937,485
알테오젠 (196170)	363,000	-2000	-.55	360,500	379,000	355,000	556,110	203,254,231,500
애니젠 (196300)	8,730	320	3.8	8,470	8,730	8,240	53,392	456,866,955
코아시아씨엠 (196450)	593	39	7.04	555	593	547	23,519	13,133,875
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,432	-349	-19.6	1,700	1,728	1,371	4,403,510	6,831,663,116
디지캡 (197140)	2,550	200	8.51	2,245	2,575	2,245	67,747	167,426,075
엔피디 (198080)	2,190	-45	-2.01	2,215	2,225	2,110	170,091	366,573,511
강동씨앤엘 (198440)	1,142	14	1.24	1,125	1,150	1,112	27,964	31,628,208
한주라이트메탈 (198940)	719	0	0	713	726	706	45,153	32,181,046
케이엔알시스템 (199430)	7,000	-270	-3.71	7,210	7,400	6,890	77,018	542,780,990
뱅크웨어글로벌 (199480)	4,365	200	4.8	4,165	4,460	4,070	469,803	2,029,234,551
레이저옵텍 (199550)	10,550	-800	-7.05	11,050	11,070	10,210	1,834,699	19,461,387,155
바이오인프라 (199730)	5,940	-190	-3.1	6,040	6,130	5,820	77,877	462,031,730
툴젠 (199800)	30,550	250	.83	30,250	31,000	29,800	6,786	205,942,300
제일일렉트릭 (199820)	8,270	50	.61	8,020	8,350	7,980	102,149	831,967,265
콜마비앤에이치 (200130)	12,800	250	1.99	12,330	12,890	12,330	102,121	1,297,601,830
텔콘RF제약 (200230)	3,030	-10	-.33	2,970	3,130	2,970	18,606	56,836,051
아티스트스튜디오 (200350)	14,800	670	4.74	14,650	14,800	13,700	467,465	6,749,884,265
에이팩트 (200470)	2,340	-35	-1.47	2,300	2,440	2,275	159,277	371,229,397
휴메딕스 (200670)	38,200	-800	-2.05	38,500	38,750	37,500	123,871	4,708,010,075
에이디테크놀로지 (200710)	14,400	-30	-.21	14,100	14,730	13,930	95,374	1,354,190,400
비씨월드제약 (200780)	4,505	160	3.68	4,330	4,505	4,280	18,557	81,540,075
미투온 (201490)	1,699	9	.53	1,679	1,699	1,661	56,589	95,244,876
에이비온 (203400)	5,800	-100	-1.69	6,090	6,090	5,770	48,654	283,112,350
유니온커뮤니티 (203450)	2,940	30	1.03	2,910	2,940	2,810	30,833	89,218,420
드림시큐리티 (203650)	3,165	-35	-1.09	3,170	3,195	3,080	250,096	781,505,402
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,690	0	0	2,685	2,690	2,580	150,742	394,479,835
제이앤티씨 (204270)	14,170	-280	-1.94	14,060	14,630	13,590	566,739	7,936,896,125
티쓰리 (204610)	1,642	-53	-3.13	1,693	1,710	1,600	345,370	569,847,625
글로벌텍스프리 (204620)	5,070	70	1.4	4,995	5,120	4,900	1,178,475	5,913,114,007
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,013	-6	-.59	1,008	1,045	990	274,328	278,538,640
엑셈 (205100)	2,025	123	6.47	1,860	2,025	1,860	1,193,560	2,343,821,434
휴마시스 (205470)	1,407	22	1.59	1,357	1,417	1,345	910,248	1,262,770,172
넥써쓰 (205500)	2,530	-105	-3.98	2,605	2,670	2,435	227,084	576,801,320
베노티앤알 (206400)	1,994	38	1.94	1,956	2,050	1,935	294,160	584,240,838
덱스터 (206560)	5,970	210	3.65	5,600	5,980	5,600	76,706	443,823,895
바디텍메드 (206640)	15,830	-360	-2.22	16,000	16,300	15,510	85,224	1,352,820,120
유바이오로직스 (206650)	11,160	330	3.05	10,830	11,340	10,690	171,775	1,911,675,790
미스터블루 (207760)	931	12	1.31	911	943	910	142,311	131,825,669
정다운 (208140)	2,640	0	0	2,630	2,680	2,580	344,343	908,742,348
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,705	-5	-.18	2,710	2,750	2,695	7,250	19,648,035
셀바스헬스케어 (208370)	4,205	55	1.33	4,075	4,205	4,005	128,859	532,367,908
썸에이지 (208640)	324	30	10.2	292	337	280	4,487,397	1,403,057,828
바이오로그디바이스 (208710)	581	1	.17	578	581	559	350,799	199,312,288
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,330	50	.69	7,110	7,360	7,030	89,869	645,965,175
캔버스엔 (210120)	2,595	-10	-.38	2,670	2,680	2,490	132,424	336,851,980
인카금융서비스 (211050)	6,760	-170	-2.45	6,860	6,990	6,710	195,693	1,338,316,000
AP위성 (211270)	11,340	100	.89	11,050	11,450	11,010	41,514	464,007,605
네오오토 (212560)	8,010	-10	-.12	7,860	8,600	7,840	18,835	149,579,295
아이에스티이 (212710)	9,670	-360	-3.59	9,790	9,920	9,200	463,580	4,436,054,250
덕산네오룩스 (213420)	26,400	-250	-.94	26,550	27,300	25,500	171,839	4,516,997,300
클래시스 (214150)	60,700	0	0	60,400	62,200	59,900	315,147	19,322,767,400
헥토이노베이션 (214180)	11,600	70	.61	11,530	11,600	11,420	30,169	347,177,770
라파스 (214260)	14,510	60	.42	14,210	14,620	14,110	15,490	221,604,030
FSN (214270)	1,317	0	0	1,290	1,325	1,279	85,743	111,217,123
케어젠 (214370)	26,000	-150	-.57	26,200	26,650	25,500	51,709	1,346,696,350
아이쓰리시스템 (214430)	52,100	-500	-.95	52,300	54,300	51,300	57,357	3,019,197,700
파마리서치 (214450)	335,500	-4000	-1.18	335,000	346,500	328,500	82,647	27,717,673,250
미코바이오메드 (214610)	499	-4	-.8	491	508	480	909,879	445,946,166
디알텍 (214680)	1,851	32	1.76	1,780	1,860	1,773	617,973	1,128,279,611
골프존 (215000)	60,500	-1200	-1.94	61,300	61,300	59,700	33,045	1,995,212,550
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,500	0	0	3,550	3,550	3,405	95,455	331,089,021
메가스터디교육 (215200)	42,550	-400	-.93	42,850	43,600	42,250	34,631	1,484,022,975
우리산업 (215360)	9,130	0	0	8,810	9,200	8,810	12,037	108,731,955
우정바이오 (215380)	1,440	0	0	1,436	1,467	1,401	31,909	45,483,921
토박스코리아 (215480)	2,625	285	12.18	2,355	2,705	2,320	368,511	942,523,720
신라젠 (215600)	2,020	21	1.05	1,980	2,080	1,969	856,272	1,729,811,454
이노인스트루먼트 (215790)	443	1	.23	442	449	432	81,379	35,649,311
인크로스 (216050)	6,820	-10	-.15	6,700	6,900	6,690	18,093	122,749,380
제테마 (216080)	7,420	310	4.36	7,110	7,420	7,020	125,939	912,261,590
제너셈 (217190)	7,270	10	.14	7,060	7,410	7,050	65,624	469,946,330
넵튠 (217270)	7,050	220	3.22	6,710	7,050	6,690	108,556	748,815,255
싸이토젠 (217330)	3,460	120	3.59	3,340	3,510	3,250	25,171	85,127,705
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,596	-13	-.81	1,596	1,608	1,584	26,032	41,490,620
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,255	5	.22	2,100	2,265	2,015	486,079	1,054,525,520
원익피앤이 (217820)	2,060	30	1.48	2,025	2,080	1,971	97,058	197,503,306
미래생명자원 (218150)	3,790	95	2.57	3,695	3,790	3,665	164,581	614,347,620
RFHIC (218410)	13,900	70	.51	13,480	14,090	13,480	124,125	1,706,419,320
타이거일렉 (219130)	10,790	-380	-3.4	11,130	11,240	10,730	14,957	163,840,610
링크제니시스 (219420)	4,890	-60	-1.21	4,775	5,060	4,750	116,280	568,292,735
디와이디 (219550)	725	25	3.57	691	727	690	786,844	555,857,351
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	21,700	100	.46	20,750	22,200	20,750	82,934	1,788,782,100
핸디소프트 (220180)	2,140	60	2.88	2,060	2,160	2,005	31,781	65,928,570
켐트로스 (220260)	4,065	165	4.23	4,250	4,250	3,835	72,640	291,205,259
유투바이오 (221800)	3,170	60	1.93	3,110	3,175	3,000	134,576	415,399,153
하이즈항공 (221840)	1,442	4	.28	1,430	1,454	1,404	3,657	5,203,088
케이디켐 (221980)	10,650	80	.76	10,570	10,680	10,520	1,742	18,395,850
코스맥스엔비티 (222040)	3,505	-55	-1.54	3,415	3,565	3,415	20,285	70,761,971
씨아이에스 (222080)	7,250	180	2.55	7,000	7,340	6,930	307,431	2,200,297,500
팬젠 (222110)	4,710	80	1.73	4,540	4,710	4,400	12,034	55,377,235
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	993	40	4.2	953	1,043	953	732,959	733,398,886
심텍 (222800)	18,100	-440	-2.37	17,830	18,830	17,280	702,131	12,592,191,385
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,640	60	1.68	3,560	3,645	3,495	48,675	173,181,355
드림씨아이에스 (223250)	2,825	35	1.25	2,765	2,830	2,690	64,731	179,188,055
딥마인드 (223310)	2,190	-60	-2.67	2,250	2,250	2,145	50,558	109,621,265
더코디 (224060)	3,110	25	.81	3,085	3,160	3,080	21,863	67,575,615
에이텍모빌리티 (224110)	18,000	-1590	-8.12	20,300	23,500	17,160	1,581,281	32,466,813,315
LK삼양 (225190)	1,847	23	1.26	1,790	1,900	1,790	219,866	402,280,405
제놀루션 (225220)	2,285	-30	-1.3	2,295	2,345	2,260	30,179	68,718,999
케이엠제약 (225430)	585	17	2.99	568	590	568	103,554	59,453,819
보광산업 (225530)	4,945	780	18.73	4,070	5,120	4,050	1,196,025	5,768,685,426
넥슨게임즈 (225570)	12,520	110	.89	12,150	12,790	12,150	182,817	2,275,569,930
패션플랫폼 (225590)	863	-22	-2.49	884	884	854	56,441	48,503,421
신테카바이오 (226330)	6,620	-170	-2.5	6,700	6,940	6,500	115,870	773,984,830
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)	6,830	10	.15	6,750	6,900	6,620	108,494	731,715,395
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	8,490	-630	-6.91	9,000	9,000	8,410	379,725	3,291,341,225
올릭스 (226950)	43,000	1350	3.24	40,800	43,000	40,200	331,903	13,891,189,475
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	865	7	.82	858	865	850	34,794	29,754,229
엔투텍 (227950)	360	11	3.15	356	365	338	211,935	74,830,551
동양파일 (228340)	1,759	24	1.38	1,745	1,780	1,717	23,004	40,352,116
레이 (228670)	7,930	-10	-.13	7,620	8,250	7,620	70,894	566,840,130
지노믹트리 (228760)	15,450	540	3.62	14,830	16,010	14,480	148,147	2,301,762,100
레이언스 (228850)	6,400	0	0	6,420	6,420	6,340	3,240	20,726,170
젠큐릭스 (229000)	1,659	1	.06	1,658	1,680	1,618	21,670	35,660,309
에치에프알 (230240)	20,700	0	0	20,400	21,000	20,000	71,224	1,464,236,800
에코마케팅 (230360)	8,130	40	.49	7,910	8,170	7,910	60,193	486,792,805
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,320	-250	-2.37	10,300	10,860	10,030	591,769	6,162,232,740
라온테크 (232680)	7,870	-30	-.38	7,770	7,980	7,610	104,171	805,776,080
시큐센 (232830)	2,005	-35	-1.72	2,045	2,115	1,957	102,816	207,364,681
폴라리스세원 (234100)	1,013	20	2.01	992	1,013	982	52,702	52,423,681
에스트래픽 (234300)	3,730	55	1.5	3,605	3,750	3,605	68,577	252,115,715
헥토파이낸셜 (234340)	12,260	-120	-.97	12,300	12,560	12,210	7,118	87,843,170
녹십자웰빙 (234690)	8,230	50	.61	8,010	8,280	8,010	39,936	325,515,065
자이글 (234920)	3,160	15	.48	3,145	3,300	3,130	11,589	36,747,045
메드팩토 (235980)	3,070	175	6.04	2,855	3,100	2,800	157,149	471,867,713
슈프리마 (236200)	28,850	-500	-1.7	29,000	29,600	28,050	52,044	1,492,482,225
엔비티 (236810)	3,025	30	1	2,900	3,035	2,900	100,631	298,865,802
에스티팜 (237690)	73,900	-500	-.67	73,600	75,700	72,500	76,410	5,645,603,800
피앤씨테크 (237750)	3,770	40	1.07	3,570	3,770	3,570	13,989	51,245,780
플레이디 (237820)	5,460	150	2.82	5,220	5,520	5,220	86,436	466,776,980
클리오 (237880)	19,510	120	.62	19,340	19,980	19,050	127,527	2,505,685,280
앤디포스 (238090)	2,030	-165	-7.52	2,195	2,285	1,998	166,386	348,758,930
얼라인드 (238120)	3,045	0	0	3,045	3,045	2,975	13,450	40,364,690
비피도 (238200)	3,025	25	.83	3,000	3,045	2,950	3,954	11,799,310
힘스 (238490)	3,320	-70	-2.06	3,280	3,410	3,240	13,937	46,318,380
이스트에이드 (239340)	1,354	1	.07	1,353	1,380	1,325	15,702	20,930,123
에이치엘사이언스 (239610)	12,000	60	.5	11,700	12,000	11,700	3,469	41,331,470
피엔에이치테크 (239890)	5,680	90	1.61	5,540	5,680	5,390	71,435	392,655,970
동방메디컬 (240550)	11,600	450	4.04	10,930	11,600	10,640	2,775,732	31,394,418,225
유진테크놀로지 (240600)	4,445	130	3.01	4,315	4,455	4,200	33,185	144,286,855
원익IPS (240810)	23,050	-350	-1.5	23,350	23,900	22,600	238,758	5,543,051,275
DSC인베스트먼트 (241520)	4,485	170	3.94	4,235	4,590	4,195	2,568,513	11,593,434,922
유니테크노 (241690)	2,995	-5	-.17	2,935	3,050	2,935	82,604	247,357,577
코스메카코리아 (241710)	48,800	350	.72	48,650	49,950	48,100	157,047	7,700,298,450
메카로 (241770)	10,380	-190	-1.8	10,770	10,770	10,100	13,914	143,617,110
티이엠씨씨엔에스 (241790)	4,970	-30	-.6	4,860	5,030	4,860	97,097	478,573,693
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,660	710	8.93	8,050	8,660	8,000	165,764	1,394,242,080
나무기술 (242040)	1,328	13	.99	1,256	1,350	1,256	279,179	365,711,320
휴온스 (243070)	24,650	400	1.65	24,150	24,950	23,700	16,993	416,742,550
신흥에스이씨 (243840)	4,295	150	3.62	4,080	4,305	4,065	178,137	752,145,540
올리패스 (244460)	1,918	-197	-9.31	1,994	2,195	1,730	692,765	1,315,925,513
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,572	-6	-.38	1,605	1,620	1,558	36,467	57,682,239
TS인베스트먼트 (246690)	1,108	44	4.14	1,064	1,125	1,034	567,690	624,288,264
티앤알바이오팹 (246710)	4,135	-210	-4.83	4,305	4,340	3,980	99,918	407,582,832
아스타 (246720)	5,280	50	.96	5,230	5,300	5,180	6,922	36,468,505
SCL사이언스 (246960)	7,780	20	.26	7,850	7,880	7,700	1,773	13,815,380
에코프로비엠 (247540)	98,100	7000	7.68	89,700	99,800	89,700	878,322	84,164,082,250
나노씨엠에스 (247660)	5,070	-20	-.39	5,040	5,110	4,880	11,170	56,070,263
보라티알 (250000)	10,450	160	1.55	10,240	10,450	10,050	121,929	1,262,415,555
모비스 (250060)	2,345	40	1.74	2,240	2,350	2,240	152,293	350,751,346
예선테크 (250930)	419	-1	-.24	420	436	418	66,920	28,158,147
바이오에프디엔씨 (251120)	13,200	-40	-.3	13,240	13,330	12,950	5,721	74,918,640
와이엠티 (251370)	8,550	60	.71	8,300	8,620	8,250	59,710	501,824,970
브이원텍 (251630)	4,010	85	2.17	3,990	4,080	3,860	26,845	106,145,800
펌텍코리아 (251970)	53,600	-600	-1.11	52,500	56,000	52,300	63,671	3,420,491,100
세화피앤씨 (252500)	804	-2	-.25	790	804	780	111,924	89,035,142
샘씨엔에스 (252990)	4,190	-140	-3.23	4,210	4,325	4,060	304,378	1,270,821,320
스튜디오드래곤 (253450)	50,600	2800	5.86	47,950	50,800	47,350	214,350	10,660,563,400
네오셈 (253590)	9,220	10	.11	8,940	9,480	8,930	258,830	2,367,815,900
수젠텍 (253840)	5,290	60	1.15	5,230	5,360	5,150	102,053	536,916,605
자비스 (254120)	1,530	2	.13	1,528	1,570	1,500	78,900	120,371,856
미래반도체 (254490)	10,380	-150	-1.42	10,110	10,600	10,110	21,246	218,833,190
SG (255220)	2,145	-10	-.46	2,095	2,175	2,065	990,397	2,095,557,832
야스 (255440)	6,820	70	1.04	6,750	6,960	6,580	48,917	330,139,860
한독크린텍 (256150)	5,860	0	0	5,860	5,860	5,610	13,820	79,308,180
포인트엔지니어링 (256630)	1,183	0	0	1,182	1,183	1,169	15,206	17,820,509
한국비엔씨 (256840)	3,880	20	.52	3,800	3,990	3,760	172,823	668,721,280
케이피에스 (256940)	10,090	140	1.41	9,900	10,180	9,870	95,506	955,620,720
피엔티엠에스 (257370)	2,950	0	0	2,950	2,980	2,865	18,693	54,585,489
실리콘투 (257720)	28,300	1500	5.6	26,450	28,900	26,150	1,813,403	51,022,467,575
케일럼 (258610)	1,648	17	1.04	1,617	1,649	1,561	78,176	125,568,319
소프트캠프 (258790)	1,846	234	14.52	1,677	2,085	1,459	30,830,601	55,538,765,781
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,690	40	.52	7,690	7,850	7,450	36,321	277,658,500
알리코제약 (260660)	4,590	15	.33	4,450	4,690	4,415	258,612	1,168,453,773
씨티케이 (260930)	4,075	-15	-.37	4,090	4,165	3,950	78,189	315,099,635
에스앤디 (260970)	63,000	-3200	-4.83	64,700	65,400	60,300	96,922	6,051,874,900
덴티스 (261200)	6,270	60	.97	6,110	6,300	6,080	81,794	504,221,320
차백신연구소 (261780)	2,755	50	1.85	2,650	2,780	2,650	36,463	99,452,635
에이프로 (262260)	4,870	110	2.31	4,615	4,880	4,615	35,549	169,723,336
아이퀘스트 (262840)	2,185	100	4.8	2,065	2,185	2,065	27,227	57,309,180
디케이앤디 (263020)	2,980	5	.17	2,955	3,050	2,905	60,123	178,399,095
유틸렉스 (263050)	1,424	2	.14	1,422	1,470	1,312	211,965	289,799,859
덕우전자 (263600)	4,365	40	.92	4,260	4,370	4,215	21,891	94,387,098
디알젬 (263690)	5,120	-100	-1.92	5,220	5,240	5,080	3,024	15,584,760
케어랩스 (263700)	2,105	-25	-1.17	2,100	2,120	2,050	30,550	63,803,659
디앤씨미디어 (263720)	18,700	330	1.8	18,050	19,040	18,050	49,798	929,826,430
펄어비스 (263750)	33,300	1850	5.88	31,100	33,450	31,000	328,322	10,778,259,175
유에스티 (263770)	1,996	2	.1	1,990	2,035	1,961	20,029	39,681,835
데이타솔루션 (263800)	4,280	100	2.39	4,170	4,280	4,065	55,465	232,677,475
상신전자 (263810)	2,845	35	1.25	2,720	2,845	2,720	32,190	89,520,735
지니언스 (263860)	14,250	790	5.87	13,250	15,390	13,150	368,755	5,319,997,740
휴엠앤씨 (263920)	1,007	7	.7	980	1,008	980	16,398	16,465,590
유비쿼스 (264450)	7,170	0	0	7,020	7,170	7,010	20,828	147,971,770
씨앤지하이테크 (264660)	12,630	-290	-2.24	12,730	13,150	12,350	104,223	1,315,410,380
이랜시스 (264850)	4,345	-15	-.34	4,270	4,420	4,230	142,659	614,208,945
AP시스템 (265520)	16,790	-130	-.77	16,650	17,170	16,410	64,978	1,090,255,230
영화테크 (265560)	7,260	90	1.26	7,090	7,350	7,090	8,257	59,947,410
엔에프씨 (265740)	4,800	25	.52	4,700	4,990	4,685	102,245	490,272,726
나인테크 (267320)	3,405	-95	-2.71	3,380	3,505	3,240	3,311,395	11,102,741,255
배럴 (267790)	4,270	-130	-2.95	4,400	4,450	4,265	8,996	38,978,840
매일유업 (267980)	36,700	200	.55	36,550	36,900	36,000	7,249	264,874,275
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,070	64	6.36	1,000	1,070	971	1,078,218	1,111,939,526
에브리봇 (270660)	13,730	-190	-1.36	13,600	14,120	13,370	31,855	434,223,580
뉴트리 (270870)	5,330	-10	-.19	5,260	5,370	5,260	4,210	22,301,690
팸텍 (271830)	1,500	-2	-.13	1,450	1,508	1,450	20,556	30,610,838
케이엔제이 (272110)	15,650	-290	-1.82	15,670	16,430	15,320	84,294	1,328,187,780
이녹스첨단소재 (272290)	21,700	-400	-1.81	21,650	22,250	21,000	251,361	5,407,878,275
와이즈버즈 (273060)	952	-53	-5.27	1,004	1,034	932	4,206,244	4,163,857,232
와이엠텍 (273640)	9,810	20	.2	9,750	9,960	9,500	10,987	106,033,880
켄코아에어로스페이스 (274090)	11,390	140	1.24	11,120	11,700	10,980	79,195	893,008,790
이노시뮬레이션 (274400)	4,350	-10	-.23	4,145	4,465	4,145	12,482	53,829,510
에스에스알 (275630)	3,110	-65	-2.05	3,175	3,190	3,080	5,113	15,983,342
스코넥 (276040)	4,180	-30	-.71	4,210	4,250	4,075	24,844	102,699,510
제주맥주 (276730)	2,060	5	.24	1,970	2,165	1,892	216,751	444,164,909
린드먼아시아 (277070)	4,540	325	7.71	4,155	4,540	4,130	136,438	600,362,382
인산가 (277410)	1,218	-1	-.08	1,205	1,229	1,205	25,635	31,261,032
레인보우로보틱스 (277810)	266,000	-5000	-1.85	271,000	273,500	257,000	243,366	64,430,861,750
티에스아이 (277880)	6,150	-40	-.65	6,040	6,290	5,990	121,481	741,724,190
천보 (278280)	33,250	1750	5.56	30,900	33,400	30,900	37,835	1,234,531,800
HLB바이오스텝 (278650)	1,695	15	.89	1,631	1,727	1,631	188,059	317,232,898
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,410	-390	-2.83	13,470	14,090	12,940	436,027	5,895,217,185
금양그린파워 (282720)	8,570	510	6.33	8,000	8,600	7,960	48,229	401,846,210
코윈테크 (282880)	12,680	490	4.02	11,800	12,970	11,800	24,276	301,084,870
카이노스메드 (284620)	1,163	-26	-2.19	1,180	1,200	1,121	107,702	123,624,203
노바텍 (285490)	15,400	-430	-2.72	15,820	15,820	14,950	79,289	1,209,766,645
진영 (285800)	2,065	115	5.9	1,950	2,195	1,931	267,949	557,962,752
나노브릭 (286750)	2,310	15	.65	2,315	2,340	2,275	93,617	216,265,409
브릿지바이오테라퓨틱스 (288330)	7,510	-220	-2.85	7,630	7,980	7,400	658,389	4,999,931,225
에스퓨얼셀 (288620)	8,000	170	2.17	7,830	8,050	7,800	12,802	101,584,445
모아데이타 (288980)	1,002	9	.91	985	1,028	978	173,234	173,166,281
아이스크림에듀 (289010)	2,065	45	2.23	1,973	2,105	1,950	61,440	126,557,924
SV인베스트먼트 (289080)	1,324	15	1.15	1,298	1,326	1,290	82,040	107,252,932
자이언트스텝 (289220)	5,160	130	2.58	4,905	5,190	4,905	18,809	94,962,937
웨이비스 (289930)	7,490	310	4.32	7,000	7,770	7,000	148,440	1,111,097,540
트윔 (290090)	7,480	70	.94	7,320	7,480	7,290	1,887	14,034,810
DH오토리드 (290120)	2,305	65	2.9	2,255	2,305	2,220	8,334	18,756,900
휴네시온 (290270)	3,450	0	0	3,350	3,660	3,350	20,284	69,597,100
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,794	-47	-2.55	1,826	1,826	1,733	22,591	39,708,970
디케이티 (290550)	6,990	-10	-.14	6,800	7,070	6,800	31,656	219,743,480
신시웨이 (290560)	6,340	-50	-.78	6,390	6,510	6,290	7,055	44,660,155
엘앤씨바이오 (290650)	20,000	0	0	19,990	20,400	19,690	110,093	2,202,303,880
네오펙트 (290660)	820	0	0	820	829	796	14,672	11,815,986
대보마그네틱 (290670)	10,550	280	2.73	10,100	10,630	10,080	16,062	166,612,265
소룩스 (290690)	3,690	-25	-.67	3,630	3,885	3,500	1,052,290	3,863,207,477
푸드나무 (290720)	2,205	30	1.38	2,180	2,265	2,080	27,272	59,618,785
액트로 (290740)	5,550	0	0	5,440	5,580	5,440	7,278	40,116,860
엔피 (291230)	1,603	19	1.2	1,584	1,607	1,556	88,258	138,892,926
압타머사이언스 (291650)	922	1	.11	910	930	899	136,367	124,365,100
핀텔 (291810)	1,991	-39	-1.92	2,030	2,055	1,975	3,248	6,488,489
카카오게임즈 (293490)	14,510	310	2.18	14,000	14,840	14,000	208,805	3,029,541,350
나우IB (293580)	1,133	73	6.89	1,063	1,169	1,055	3,618,946	4,045,264,367
압타바이오 (293780)	7,320	160	2.23	7,150	7,320	6,930	59,165	416,998,040
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,570	70	2	3,500	3,695	3,405	38,757	135,071,321
쿠콘 (294570)	20,500	1820	9.74	18,800	21,500	18,210	429,131	8,703,228,065
서남 (294630)	2,720	55	2.06	2,590	2,845	2,565	142,963	382,677,621
에이치브이엠 (295310)	18,600	-140	-.75	18,130	18,790	17,840	185,742	3,395,492,525
이노룰스 (296640)	6,460	20	.31	6,440	6,600	6,310	18,727	120,311,075
씨에스베어링 (297090)	4,890	180	3.82	4,550	4,930	4,550	68,675	332,141,394
알로이스 (297570)	805	-17	-2.07	793	900	784	1,911,605	1,606,836,936
HB솔루션 (297890)	2,315	-5	-.22	2,295	2,385	2,245	373,948	858,756,393
에스씨엠생명과학 (298060)	1,105	3	.27	1,148	1,148	1,085	91,057	99,927,510
에이비엘바이오 (298380)	34,050	-550	-1.59	34,000	34,950	32,950	600,981	20,385,897,500
더네이쳐홀딩스 (298540)	9,400	190	2.06	9,100	9,400	9,020	16,792	154,118,520
슈어소프트테크 (298830)	4,470	30	.68	4,370	4,545	4,320	171,728	758,201,584
하나기술 (299030)	19,290	340	1.79	18,310	19,830	18,310	24,975	479,846,985
더블유에스아이 (299170)	1,523	-10	-.65	1,513	1,567	1,475	191,882	293,348,202
셀리드 (299660)	3,390	10	.3	3,265	3,420	3,250	154,390	516,028,845
위지윅스튜디오 (299900)	1,034	3	.29	1,031	1,060	1,010	562,735	583,061,183
플리토 (300080)	18,100	-290	-1.58	18,100	18,820	17,160	85,256	1,517,212,885
라온피플 (300120)	3,860	80	2.12	3,730	3,860	3,610	51,227	194,268,980
바이브컴퍼니 (301300)	4,320	130	3.1	4,190	4,380	4,140	38,210	162,655,612
이노메트리 (302430)	9,200	-700	-7.07	9,760	9,810	8,800	303,174	2,813,927,775
리메드 (302550)	3,280	55	1.71	3,225	3,315	3,175	126,864	413,270,826
지니틱스 (303030)	883	0	0	883	885	851	45,534	39,691,596
프로티아 (303360)	3,030	-145	-4.57	3,055	3,170	3,030	16,464	50,515,959
이노뎁 (303530)	6,640	140	2.15	6,340	6,640	6,340	7,741	50,205,620
동국생명과학 (303810)	9,970	490	5.17	9,390	10,150	9,390	551,424	5,443,671,500
솔트룩스 (304100)	24,250	1550	6.83	23,200	24,550	22,650	365,029	8,707,057,950
에스바이오메딕스 (304360)	24,950	1850	8.01	23,050	25,500	22,200	170,731	4,059,356,425
피플바이오 (304840)	2,640	135	5.39	2,500	2,740	2,475	88,891	230,036,920
마이크로디지탈 (305090)	9,810	410	4.36	9,210	9,990	9,110	359,552	3,445,696,530
에스제이그룹 (306040)	3,945	60	1.54	3,885	4,030	3,885	26,273	104,390,377
네온테크 (306620)	2,245	65	2.98	2,145	2,245	2,100	297,502	648,648,169
아이엘사이언스 (307180)	2,705	30	1.12	2,645	2,720	2,610	56,562	150,683,810
원바이오젠 (307280)	1,050	-10	-.94	1,059	1,059	990	49,407	51,308,749
국전약품 (307750)	3,060	75	2.51	2,920	3,060	2,920	36,876	110,944,253
비투엔 (307870)	863	-24	-2.71	878	910	844	150,844	131,061,552
컴퍼니케이 (307930)	4,815	10	.21	4,665	4,860	4,665	60,190	287,443,865
바이젠셀 (308080)	3,100	40	1.31	3,045	3,150	2,850	111,558	339,749,962
형지글로벌 (308100)	11,410	1040	10.03	11,390	13,050	8,050	15,840,692	176,774,378,540
셀비온 (308430)	17,810	-490	-2.68	18,360	18,790	17,295	216,063	3,910,661,410
오하임앤컴퍼니 (309930)	1,900	29	1.55	1,856	1,900	1,821	45,924	85,481,319
LB인베스트먼트 (309960)	3,585	65	1.85	3,470	3,620	3,440	158,723	559,056,920
애니플러스 (310200)	3,350	50	1.52	3,295	3,350	3,235	256,817	844,357,063
보로노이 (310210)	116,500	4200	3.74	110,200	118,500	108,800	146,379	16,661,074,700
디와이씨 (310870)	1,420	20	1.43	1,442	1,442	1,342	21,443	29,833,244
지오엘리먼트 (311320)	7,090	-10	-.14	7,050	7,730	6,890	70,434	516,628,140
네오크레마 (311390)	7,300	270	3.84	7,010	7,300	6,850	67,135	476,264,970
CJ 바이오사이언스 (311690)	9,880	-50	-.5	9,930	10,090	9,760	16,603	164,436,165
에이에프더블류 (312610)	1,228	13	1.07	1,227	1,230	1,202	9,299	11,366,427
캐리 (313760)	5,390	-690	-11.35	6,030	6,340	5,270	244,934	1,416,544,170
지놈앤컴퍼니 (314130)	2,365	115	5.11	2,260	2,470	2,255	132,610	316,208,575
알피바이오 (314140)	5,150	10	.19	5,160	5,210	5,050	15,764	80,389,510
바이오다인 (314930)	11,920	10	.08	11,780	12,260	11,450	56,517	668,686,035
딥노이드 (315640)	5,730	-170	-2.88	5,830	6,020	5,720	91,666	536,082,005
라닉스 (317120)	2,730	-10	-.36	2,700	2,790	2,670	10,947	29,817,870
TS트릴리온 (317240)	282	19	7.22	252	282	250	2,475,232	659,277,817
덕산테코피아 (317330)	21,150	0	0	20,650	22,150	20,500	204,239	4,360,286,450
캐리소프트 (317530)	7,100	580	8.9	6,800	7,770	6,150	414,965	2,928,947,020
퀀타매트릭스 (317690)	4,000	-55	-1.36	3,900	4,050	3,805	61,708	243,930,075
엑스페릭스 (317770)	3,250	60	1.88	3,100	3,330	3,085	287,254	919,019,798
에스피시스템스 (317830)	7,180	20	.28	7,210	7,280	6,920	82,972	588,882,825
대모 (317850)	7,630	-30	-.39	7,530	7,700	7,410	85,375	642,069,505
엔바이오니아 (317870)	16,300	40	.25	16,430	16,430	15,960	5,769	92,921,080
KBG (318000)	4,495	195	4.53	4,300	4,495	4,210	10,363	44,513,929
팜스빌 (318010)	3,430	10	.29	3,425	3,615	3,390	20,049	70,422,590
포인트모바일 (318020)	2,840	15	.53	2,805	2,855	2,775	4,724	13,250,585
셀바이오휴먼텍 (318160)	4,480	-50	-1.1	4,515	4,615	4,480	45,820	206,930,625
비비씨 (318410)	7,790	220	2.91	7,520	7,790	7,380	13,092	97,862,170
현대무벡스 (319400)	3,355	-30	-.89	3,350	3,430	3,305	202,381	679,811,364
피에스케이 (319660)	17,960	-850	-4.52	18,400	18,740	17,500	376,468	6,804,542,675
한울반도체 (320000)	3,000	-220	-6.83	3,150	3,205	2,935	252,104	770,266,774
프로이천 (321260)	2,190	20	.92	2,150	2,205	2,100	81,503	174,572,021
센서뷰 (321370)	1,228	0	0	1,218	1,239	1,185	300,019	360,191,468
티움바이오 (321550)	3,150	-45	-1.41	3,165	3,255	3,135	40,162	127,906,139
아티스트유나이티드 (321820)	11,690	960	8.95	11,520	11,950	10,870	532,412	6,080,695,270
LS티라유텍 (322180)	5,490	-300	-5.18	5,790	5,790	5,380	96,318	530,690,480
오로스테크놀로지 (322310)	20,450	-650	-3.08	21,000	21,200	19,980	19,739	403,949,800
제이엘케이 (322510)	6,620	90	1.38	6,300	6,670	6,300	62,726	405,026,425
코퍼스코리아 (322780)	949	7	.74	944	972	912	237,025	223,515,018
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	23,250	200	.87	22,100	23,650	22,100	318,265	7,267,697,725
다원넥스뷰 (323350)	6,250	280	4.69	5,800	6,260	5,770	39,519	235,542,390
박셀바이오 (323990)	8,290	390	4.94	7,680	8,500	7,680	65,349	521,921,670
RF머트리얼즈 (327260)	5,700	-200	-3.39	5,670	5,970	5,670	18,355	106,073,440
루닛 (328130)	48,600	-50	-.1	48,050	49,600	46,850	273,225	13,218,844,575
솔트웨어 (328380)	900	-5	-.55	894	904	887	48,318	43,268,728
위더스제약 (330350)	6,230	140	2.3	6,080	6,240	5,720	23,762	144,809,175
스톤브릿지벤처스 (330730)	3,750	40	1.08	3,685	3,760	3,650	99,048	366,614,810
네패스아크 (330860)	10,390	-80	-.76	10,110	10,650	10,090	34,137	350,968,360
포커스에이치엔에스 (331380)	1,720	-41	-2.33	1,740	1,768	1,703	45,478	78,836,834
밸로프 (331520)	945	104	12.37	830	976	789	8,508,113	7,770,007,070
셀레믹스 (331920)	2,900	50	1.75	2,800	2,900	2,785	33,824	95,059,980
누보 (332290)	1,021	-13	-1.26	1,020	1,054	1,001	284,770	290,611,173
아이디피 (332370)	4,685	0	0	4,655	4,685	4,580	11,500	53,338,850
와이팜 (332570)	3,190	30	.95	3,130	3,270	3,080	473,823	1,496,876,273
모코엠시스 (333050)	1,257	21	1.7	1,213	1,257	1,213	46,600	57,149,085
일승 (333430)	3,970	30	.76	3,885	4,070	3,840	196,776	776,999,770
엔시스 (333620)	7,460	110	1.5	7,300	7,580	7,150	24,913	183,901,845
프레스티지바이오로직스 (334970)	3,960	-30	-.75	4,000	4,025	3,865	227,151	890,541,715
프리시젼바이오 (335810)	2,770	-10	-.36	2,755	2,775	2,690	13,329	36,289,985
윙스풋 (335870)	2,390	-10	-.42	2,395	2,395	2,205	86,459	199,068,502
비올 (335890)	7,190	60	.84	7,100	7,310	6,990	376,274	2,690,904,650
웨이버스 (336060)	1,230	33	2.76	1,190	1,235	1,170	229,694	274,417,464
원텍 (336570)	7,390	140	1.93	7,160	7,600	7,120	1,884,941	13,923,480,415
탑런토탈솔루션 (336680)	8,610	10	.12	8,550	8,650	8,450	10,523	89,670,465
브랜드엑스코퍼레이션 (337930)	6,250	120	1.96	5,990	6,250	5,990	72,506	443,196,140
뷰노 (338220)	18,250	180	1	17,600	18,410	17,600	67,632	1,213,164,730
와이바이오로직스 (338840)	5,950	0	0	5,820	6,020	5,710	39,763	231,510,260
아이비김영 (339950)	2,360	280	13.46	2,025	2,365	1,990	2,488,949	5,590,019,888
다보링크 (340360)	1,588	18	1.15	1,579	1,588	1,513	753,211	1,162,907,386
세림B&G (340440)	1,160	-11	-.94	1,171	1,179	1,143	32,281	37,374,643
티앤엘 (340570)	72,500	-200	-.28	71,100	73,500	70,700	42,170	3,033,243,700
씨유박스 (340810)	3,560	-65	-1.79	3,665	3,665	3,475	33,925	120,797,063
유일에너테크 (340930)	1,695	15	.89	1,621	1,769	1,621	182,523	311,853,182
이노진 (344860)	1,793	-7	-.39	1,779	1,793	1,704	68,763	119,613,145
센코 (347000)	2,200	10	.46	2,165	2,220	2,155	38,305	83,797,861
라이프시맨틱스 (347700)	6,900	-200	-2.82	6,930	7,240	6,770	136,469	947,067,940
피엔케이피부임상연구센타 (347740)	2,090	-10	-.48	2,075	2,095	2,040	22,744	47,101,125
핌스 (347770)	1,507	2	.13	1,492	1,529	1,471	20,681	30,746,912
디앤디파마텍 (347850)	45,450	-350	-.76	45,200	46,100	43,900	91,620	4,116,001,425
알체라 (347860)	1,348	-42	-3.02	1,390	1,404	1,311	529,242	712,105,572
엠투아이 (347890)	5,260	110	2.14	5,180	5,260	5,090	5,925	30,470,490
모비릭스 (348030)	4,575	595	14.95	3,965	4,580	3,910	42,998	186,776,034
큐라티스 (348080)	738	23	3.22	729	750	701	400,197	293,067,017
고바이오랩 (348150)	4,195	80	1.94	4,005	4,222	4,005	18,534	76,794,339
넥스틴 (348210)	55,700	-1800	-3.13	56,900	57,500	53,700	93,282	5,170,215,850
뉴로메카 (348340)	24,650	-150	-.6	25,500	26,200	23,250	103,342	2,559,617,975
위드텍 (348350)	6,890	100	1.47	6,760	6,920	6,660	12,489	84,780,460
엔켐 (348370)	65,100	200	.31	63,200	69,200	62,000	373,448	24,393,184,350
에스에이티이엔지 (351320)	2,550	-5	-.2	2,555	2,565	2,480	71,408	181,030,405
이삭엔지니어링 (351330)	6,700	70	1.06	6,410	6,780	6,400	25,483	167,893,970
차이커뮤니케이션 (351870)	7,570	420	5.87	6,880	7,570	6,880	34,503	250,816,055
스톰테크 (352090)	3,280	20	.61	3,205	3,290	3,195	70,675	228,928,260
씨앤씨인터내셔널 (352480)	34,950	-2850	-7.54	36,450	36,750	34,700	232,532	8,245,263,800
씨앤투스 (352700)	2,580	5	.19	2,590	2,590	2,560	7,349	18,882,580
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,820	40	.84	4,730	4,860	4,690	5,788	27,752,030
인바이오 (352940)	2,180	-90	-3.96	2,255	2,295	2,180	11,698	26,077,851
휴럼 (353190)	690	-9	-1.29	699	699	662	25,813	17,776,752
오토앤 (353590)	3,875	0	0	3,855	3,930	3,780	9,857	38,191,590
이지바이오 (353810)	5,200	-50	-.95	5,320	5,640	5,020	1,050,019	5,634,524,830
엔젠바이오 (354200)	1,634	-53	-3.14	1,687	1,687	1,609	105,093	171,290,240
알멕 (354320)	23,950	-300	-1.24	23,750	24,800	23,100	44,833	1,073,632,250
코스텍시스 (355150)	5,720	140	2.51	5,450	5,980	5,410	78,737	448,802,235
크라우드웍스 (355390)	6,820	1570	29.9	5,240	6,820	5,060	686,415	4,260,782,385
에이텀 (355690)	6,770	-90	-1.31	7,200	7,200	6,300	20,024	131,860,545
엑스게이트 (356680)	6,780	110	1.65	6,550	6,840	6,400	248,721	1,654,310,995
티엘비 (356860)	18,530	-120	-.64	18,200	19,280	17,740	369,079	6,777,547,915
싸이버원 (356890)	4,230	75	1.81	4,185	4,265	4,105	139,951	587,356,453
에이치피오 (357230)	2,535	25	1	2,485	2,565	2,465	20,550	51,643,760
석경에이티 (357550)	46,050	50	.11	45,600	47,100	44,600	15,117	688,232,600
아모센스 (357580)	5,600	-20	-.36	5,400	5,640	5,400	10,122	56,117,090
솔브레인 (357780)	174,300	-10800	-5.83	184,100	185,100	170,500	34,709	6,138,384,900
SKAI (357880)	1,705	6	.35	1,685	1,770	1,629	313,148	533,168,111
지아이이노베이션 (358570)	12,720	-340	-2.6	13,070	13,380	12,360	483,433	6,198,131,650
씨엔알리서치 (359090)	981	11	1.13	951	981	944	260,852	249,734,965
탑머티리얼 (360070)	25,450	1150	4.73	23,500	25,850	23,500	34,563	859,404,725
코셈 (360350)	6,920	80	1.17	6,820	7,800	6,720	38,045	267,883,960
제노코 (361390)	15,230	-20	-.13	15,010	15,650	14,880	48,204	734,468,235
알비더블유 (361570)	2,375	20	.85	2,280	2,550	2,280	68,376	164,099,710
삼영에스앤씨 (361670)	4,480	30	.67	4,415	4,500	4,395	1,220	5,429,125
청담글로벌 (362320)	5,350	220	4.29	5,000	5,350	4,980	97,301	504,574,240
드림인사이트 (362990)	1,939	38	2	1,860	1,940	1,860	49,913	95,331,519
진시스템 (363250)	10,230	220	2.2	10,010	10,300	9,800	58,766	596,819,300
모비데이즈 (363260)	2,215	0	0	2,175	2,270	2,130	2,179,164	4,790,191,083
큐라클 (365270)	6,700	-110	-1.62	6,720	6,790	6,570	46,400	308,922,820
에스와이스틸텍 (365330)	5,070	-60	-1.17	4,970	5,130	4,945	348,613	1,752,151,555
성일하이텍 (365340)	31,550	1050	3.44	30,100	31,800	29,650	39,867	1,234,909,775
하이딥 (365590)	634	-11	-1.71	638	650	621	111,489	70,901,565
브이씨 (365900)	3,420	-90	-2.56	3,510	3,555	3,400	9,122	31,993,080
공구우먼 (366030)	4,100	155	3.93	3,885	4,100	3,880	54,431	217,487,839
플래티어 (367000)	4,140	45	1.1	4,085	4,140	4,040	8,163	33,378,392
아이씨에이치 (368600)	2,890	-20	-.69	2,845	2,990	2,835	101,147	292,606,940
파이버프로 (368770)	6,180	-170	-2.68	6,200	6,480	6,020	371,074	2,288,551,605
오에스피 (368970)	2,400	-40	-1.64	2,440	2,440	2,365	24,588	58,971,960
블리츠웨이스튜디오 (369370)	1,544	-4	-.26	1,535	1,549	1,506	3,470	5,315,413
퓨런티어 (370090)	14,870	-430	-2.81	14,870	15,430	14,580	65,520	975,648,030
풍원정밀 (371950)	12,140	90	.75	11,810	12,550	11,800	20,763	251,820,510
윤성에프앤씨 (372170)	32,450	400	1.25	31,250	33,100	30,750	36,001	1,158,835,675
큐로셀 (372320)	26,500	50	.19	26,050	26,850	25,650	26,419	689,645,650
아이티아이즈 (372800)	4,405	5	.11	4,330	4,445	4,255	2,717	11,827,415
엑셀세라퓨틱스 (373110)	3,585	125	3.61	3,435	3,665	3,320	85,993	303,023,013
데이원컴퍼니 (373160)	7,140	950	15.35	6,190	7,340	6,120	884,318	6,252,249,725
엠아이큐브솔루션 (373170)	7,340	90	1.24	7,250	7,380	7,050	3,827	27,861,620
엑스플러스 (373200)	714	-3	-.42	711	715	671	287,569	197,524,951
피코그램 (376180)	2,250	-5	-.22	2,225	2,285	2,170	32,790	73,142,430
에이치이엠파마 (376270)	23,350	350	1.52	23,000	23,550	22,800	39,874	922,341,125
씨유테크 (376290)	3,210	-40	-1.23	3,225	3,240	3,130	11,113	35,289,725
디어유 (376300)	43,350	1650	3.96	42,400	43,600	40,950	581,000	24,834,288,450
노을 (376930)	2,970	210	7.61	2,755	3,060	2,625	4,497,282	13,119,585,015
원티드랩 (376980)	8,040	1850	29.89	6,220	8,040	6,010	1,854,999	13,308,782,620
비트맥스 (377030)	1,842	2	.11	1,763	1,858	1,756	159,168	287,171,811
프롬바이오 (377220)	1,853	5	.27	1,843	1,860	1,811	14,143	26,181,913
이지트로닉스 (377330)	4,840	105	2.22	4,750	4,975	4,735	6,555	31,647,600
리파인 (377450)	13,680	430	3.25	13,250	13,680	13,050	55,365	738,273,785
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	14,900	110	.74	14,750	15,080	14,430	84,670	1,243,267,140
필에너지 (378340)	14,580	150	1.04	14,050	15,000	14,010	172,532	2,495,983,250
샤페론 (378800)	2,900	20	.69	2,830	2,975	2,780	490,887	1,399,895,466
옵티코어 (380540)	1,890	17	.91	1,873	1,960	1,863	809,787	1,540,863,095
제닉스 (381620)	7,870	-30	-.38	7,700	8,050	7,610	239,752	1,872,613,445
온코크로스 (382150)	9,640	-1160	-10.74	10,630	10,640	9,500	1,110,515	10,997,518,930
지아이텍 (382480)	2,470	10	.41	2,415	2,505	2,350	767,522	1,862,115,947
지앤비에스 에코 (382800)	3,290	-10	-.3	3,300	3,305	3,190	24,170	78,093,360
원준 (382840)	9,080	360	4.13	8,520	9,080	8,520	44,444	391,751,640
범한퓨얼셀 (382900)	14,430	680	4.95	13,580	14,450	13,520	34,970	493,622,680
에코프로에이치엔 (383310)	25,900	1200	4.86	24,350	26,350	24,100	95,004	2,424,468,650
디티앤씨알오 (383930)	7,410	1710	30	5,700	7,410	5,000	2,503,299	16,713,409,295
코어라인소프트 (384470)	6,060	-80	-1.3	6,010	6,240	5,900	87,505	528,847,755
파인메딕스 (387570)	8,180	-200	-2.39	8,220	8,540	8,060	131,555	1,079,941,815
지투파워 (388050)	6,480	-190	-2.85	6,420	6,750	6,300	148,318	963,520,730
유일로보틱스 (388720)	83,100	-9500	-10.26	100,000	101,900	79,700	1,731,471	151,923,605,300
라이콤 (388790)	2,365	30	1.28	2,315	2,390	2,270	87,798	204,440,220
파로스아이바이오 (388870)	6,100	-30	-.49	6,000	6,220	5,890	42,210	254,877,690
자람테크놀로지 (389020)	35,550	850	2.45	33,000	36,550	33,000	74,498	2,588,794,450
지니너스 (389030)	1,185	-65	-5.2	1,217	1,244	1,155	128,389	154,095,041
포바이포 (389140)	5,690	-40	-.7	5,550	5,780	5,500	192,373	1,084,345,925
대명에너지 (389260)	13,510	960	7.65	12,450	13,520	12,300	107,173	1,403,715,025
인벤티지랩 (389470)	14,310	700	5.14	13,690	14,320	13,330	67,380	940,586,250
에스비비테크 (389500)	20,900	-200	-.95	21,000	21,150	20,100	31,731	651,436,675
넥스트바이오메디컬 (389650)	40,400	-1750	-4.15	41,500	42,000	39,450	100,332	4,055,844,725
유디엠텍 (389680)	675	-30	-4.26	697	725	665	2,410,009	1,657,181,812
코닉오토메이션 (391710)	1,509	-2	-.13	1,560	1,560	1,485	20,647	31,045,599
토마토시스템 (393210)	5,270	120	2.33	5,020	5,340	5,020	407,916	2,117,550,525
더블유씨피 (393890)	7,640	220	2.96	7,300	7,860	7,270	254,438	1,934,377,710
대진첨단소재 (393970)	13,930	-1770	-11.27	15,020	15,220	13,600	2,253,488	32,501,872,275
오픈엣지테크놀로지 (394280)	12,000	-150	-1.23	11,890	12,470	11,680	116,578	1,410,287,185
쓰리빌리언 (394800)	5,780	170	3.03	5,670	5,940	5,650	890,194	5,159,882,495
넥스트칩 (396270)	6,580	-120	-1.79	6,500	6,710	6,360	78,390	511,693,945
세아메카닉스 (396300)	2,150	30	1.42	2,090	2,190	2,060	126,221	271,297,786
워트 (396470)	7,320	-60	-.81	7,150	7,500	7,120	68,398	498,015,130
에이프릴바이오 (397030)	13,100	-70	-.53	12,720	13,320	12,640	128,638	1,667,681,000
에스지헬스케어 (398120)	2,920	125	4.47	2,775	2,930	2,750	120,715	345,893,610
가온칩스 (399720)	39,400	750	1.94	37,400	40,450	37,400	63,127	2,451,063,725
코난테크놀로지 (402030)	21,550	950	4.61	20,100	22,000	19,950	121,272	2,570,950,545
그린리소스 (402490)	13,380	110	.83	12,840	13,630	12,840	47,599	627,222,475
우듬지팜 (403490)	1,369	10	.74	1,350	1,373	1,332	148,249	200,267,483
HPSP (403870)	24,900	-900	-3.49	25,550	26,200	24,700	625,373	15,719,619,125
플라즈맵 (405000)	709	35	5.19	669	747	669	272,415	191,749,272
큐알티 (405100)	11,030	-90	-.81	10,910	11,260	10,800	25,108	275,251,890
나라셀라 (405920)	2,255	-55	-2.38	2,280	2,320	2,240	24,305	55,206,515
뷰티스킨 (406820)	13,300	130	.99	13,490	13,490	13,060	10,666	140,361,235
꿈비 (407400)	10,380	2390	29.91	8,230	10,380	7,600	3,760,813	34,735,841,605
스튜디오미르 (408900)	3,100	-75	-2.36	3,150	3,215	3,000	873,482	2,690,512,988
메쎄이상 (408920)	2,125	10	.47	2,020	2,125	2,020	7,445	15,432,520
샌즈랩 (411080)	7,150	210	3.03	6,860	7,240	6,830	158,948	1,118,974,055
레이저쎌 (412350)	3,185	45	1.43	3,140	3,240	3,080	27,463	86,350,005
제일엠앤에스 (412540)	3,935	-1465	-27.13	5,130	5,380	3,845	339,601	1,470,388,501
엠오티 (413390)	9,510	-260	-2.66	9,550	10,000	9,100	859,817	8,190,240,010
씨피시스템 (413630)	1,377	18	1.32	1,345	1,385	1,323	66,972	90,612,616
비아이매트릭스 (413640)	9,990	-410	-3.94	10,110	10,400	9,750	104,404	1,044,809,990
스튜디오삼익 (415380)	8,130	430	5.58	7,580	8,290	7,280	39,634	312,288,120
신성에스티 (416180)	28,100	-650	-2.26	27,950	29,100	27,500	72,211	2,031,061,175
나노팀 (417010)	6,200	160	2.65	5,920	6,200	5,920	39,122	235,923,845
핑거스토리 (417180)	2,225	65	3.01	2,115	2,235	2,115	50,496	110,584,445
LS머트리얼즈 (417200)	10,500	220	2.14	9,970	10,620	9,970	247,791	2,563,999,125
제이아이테크 (417500)	3,255	-30	-.91	3,175	3,280	3,150	83,061	266,217,011
트루엔 (417790)	9,020	-40	-.44	8,920	9,130	8,830	47,335	423,413,740
저스템 (417840)	7,490	10	.13	7,300	7,650	7,110	27,823	204,876,580
오브젠 (417860)	8,380	250	3.08	8,000	8,400	7,990	2,867	23,022,825
모델솔루션 (417970)	11,020	0	0	10,780	11,200	10,700	6,580	71,947,560
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,500	95	3.95	2,380	2,585	2,370	56,505	139,826,410
밀리의서재 (418470)	12,290	90	.74	11,950	12,350	11,950	22,121	267,699,920
제이오 (418550)	9,560	590	6.58	8,650	9,560	8,650	214,653	1,988,009,565
이에이트 (418620)	2,590	95	3.81	2,410	2,630	2,410	186,838	474,319,711
삼기이브이 (419050)	1,626	-26	-1.57	1,640	1,705	1,601	1,099,447	1,806,030,327
엔젯 (419080)	8,280	240	2.99	7,850	8,400	7,850	16,719	135,110,030
산돌 (419120)	7,400	10	.14	7,290	7,420	7,030	223,067	1,608,893,910
SAMG엔터 (419530)	30,200	2000	7.09	27,900	30,600	27,650	321,754	9,554,219,675
비스토스 (419540)	1,794	112	6.66	1,664	1,813	1,664	828,094	1,458,103,665
제이투케이바이오 (420570)	12,890	-60	-.46	12,600	13,090	12,220	108,477	1,379,436,715
기가비스 (420770)	25,350	50	.2	24,800	25,900	24,650	14,169	358,768,525
벨로크 (424760)	950	-20	-2.06	915	994	890	201,097	190,522,117
스마트레이더시스템 (424960)	9,300	-120	-1.27	9,280	9,510	8,990	143,499	1,323,503,855
마이크로투나노 (424980)	5,260	50	.96	5,320	5,350	5,010	14,952	77,580,190
티이엠씨 (425040)	6,860	-230	-3.24	7,000	7,120	6,660	220,445	1,507,801,790
티에프이 (425420)	16,990	-340	-1.96	17,200	17,585	16,400	46,808	788,474,430
시지트로닉스 (429270)	4,000	20	.5	3,950	4,030	3,925	5,408	21,450,755
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,325	135	3.22	4,035	4,380	4,035	101,831	432,126,057
케이쓰리아이 (431190)	4,200	30	.72	4,100	4,240	4,050	27,607	113,939,577
와이랩 (432430)	5,220	110	2.15	5,110	5,260	4,995	62,475	321,208,065
케이엔에스 (432470)	10,590	200	1.92	10,160	10,750	10,160	13,088	136,834,010
퀄리타스반도체 (432720)	12,600	-20	-.16	12,200	13,000	12,000	188,996	2,341,484,385
엠에프씨 (432980)	3,835	140	3.79	3,690	3,915	3,650	32,593	122,762,780
모니터랩 (434480)	3,755	55	1.49	3,635	3,775	3,605	202,838	751,816,065
유안타제10호스팩 (435380)	2,120	0	0	2,115	2,125	2,115	27,905	59,049,700
에르코스 (435570)	11,770	2710	29.91	9,250	11,770	8,500	3,056,180	31,556,868,445
하나금융25호스팩 (435620)	10,600	0	0	10,600	10,610	10,600	6,786	71,932,750
에스케이증권제8호스팩 (435870)	2,120	-5	-.24	2,120	2,125	2,120	31,608	67,023,035
삼현 (437730)	10,210	-160	-1.54	10,350	10,450	9,950	207,707	2,117,329,380
엔에이치스팩24호 (437780)	2,125	0	0	2,125	2,130	2,120	9,347	19,865,105
엔에이치스팩25호 (438580)	2,140	0	0	2,140	2,140	2,125	1,616	3,438,425
버넥트 (438700)	3,125	10	.32	3,095	3,195	3,050	39,230	122,172,304
마녀공장 (439090)	18,560	-50	-.27	18,390	18,780	18,100	157,827	2,909,774,515
삼성스팩7호 (439250)	10,580	-10	-.09	10,580	10,610	10,580	2,362	25,006,550
엔에이치스팩26호 (439410)	2,120	-5	-.24	2,125	2,130	2,120	55,251	117,173,452
블루엠텍 (439580)	9,990	70	.71	9,920	10,150	9,750	55,146	545,854,150
IBKS제20호스팩 (439730)	2,115	-5	-.24	2,115	2,117	2,110	4,383	9,267,957
파두 (440110)	10,540	190	1.84	9,990	10,650	9,990	144,809	1,502,468,870
HB인베스트먼트 (440290)	1,718	9	.53	1,719	1,723	1,642	29,003	49,452,318
오픈놀 (440320)	9,620	2220	30	7,410	9,620	6,720	2,480,651	21,712,884,975
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,120	0	0	2,120	2,120	2,115	11,995	25,424,405
파인엠텍 (441270)	4,520	-140	-3	4,485	4,640	4,430	109,740	497,812,370
유진스팩9호 (442130)	2,130	5	.24	2,130	2,130	2,120	4,993	10,592,730
대신밸런스제14호스팩 (442310)	2,130	-10	-.47	2,140	2,150	2,125	14,099	30,187,795
IBKS제21호스팩 (442770)	2,170	10	.46	2,175	2,175	2,165	1,518	3,286,580
미래에셋드림스팩1호 (442900)	10,230	-20	-.2	10,230	10,260	10,220	12,586	128,782,225
레뷰코퍼레이션 (443250)	11,000	-50	-.45	10,760	11,010	10,660	21,189	230,165,400
에스피소프트 (443670)	6,630	200	3.11	6,250	6,800	6,250	109,978	719,491,745
심플랫폼 (444530)	11,590	-1510	-11.53	13,010	13,050	11,500	936,862	11,376,588,010
유안타제11호스팩 (444920)	2,015	-10	-.49	2,020	2,025	2,010	11,393	22,976,895
에이직랜드 (445090)	27,050	150	.56	26,050	27,750	26,050	32,546	871,092,250
퓨릿 (445180)	5,650	-140	-2.42	5,650	5,820	5,500	35,444	199,488,200
비엔케이제1호스팩 (445360)	2,110	-5	-.24	2,105	2,115	2,105	29,265	61,611,405
큐리옥스바이오시스템즈 (445680)	18,340	30	.16	17,930	18,700	17,930	88,267	1,617,816,380
신영스팩9호 (445970)	2,165	-10	-.46	2,175	2,175	2,145	19,858	42,711,175
유안타제12호스팩 (446150)	2,180	0	0	2,175	2,180	2,175	3,710	8,077,805
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,605	60	1.69	3,565	3,710	3,470	177,036	636,632,745
하나26호스팩 (446750)	2,070	-10	-.48	2,085	2,085	2,070	2,907	6,025,385
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,750	750	3.95	18,610	20,000	18,610	12,304	236,817,980
하나27호스팩 (448370)	2,070	-15	-.72	2,085	2,085	2,070	7,829	16,283,340
코츠테크놀로지 (448710)	16,650	-200	-1.19	16,300	16,990	16,180	45,653	751,322,255
삼성스팩8호 (448740)	10,310	0	0	10,300	10,310	10,290	9,262	95,396,310
IBKS제22호스팩 (448760)	2,200	-5	-.23	2,205	2,205	2,185	15,712	34,377,300
미래에셋비전스팩3호 (448830)	2,145	-10	-.46	2,155	2,155	2,130	14,798	31,715,255
한국피아이엠 (448900)	16,100	4900	43.75	15,370	20,750	13,500	36,839,523	649,510,064,045
유안타제13호스팩 (449020)	2,055	-5	-.24	2,055	2,065	2,055	21,374	44,045,332
하이제8호스팩 (450050)	2,070	-5	-.24	2,075	2,075	2,060	11,660	24,031,010
하스 (450330)	8,150	170	2.13	7,710	8,230	7,710	31,999	255,113,445
인스웨이브시스템즈 (450520)	4,325	510	13.37	3,710	4,395	3,650	874,562	3,681,937,077
유안타제14호스팩 (450940)	2,040	5	.25	2,040	2,047	2,035	11,352	23,131,425
아스테라시스 (450950)	7,980	-50	-.62	7,920	8,150	7,765	207,478	1,642,706,835
아이엠티 (451220)	11,630	-810	-6.51	12,030	12,130	11,340	483,640	5,697,668,060
삐아 (451250)	11,590	290	2.57	11,200	11,620	10,960	593,410	6,700,113,710
엔에이치스팩29호 (451700)	2,035	-5	-.25	2,035	2,040	2,025	24,436	49,616,545
컨텍 (451760)	9,760	-220	-2.2	9,850	10,070	9,600	23,912	233,748,850
제이엔비 (452160)	4,675	-5	-.11	4,470	4,735	4,470	23,436	108,174,412
한빛레이저 (452190)	6,020	-160	-2.59	5,980	6,200	5,680	1,498,638	8,900,136,345
민테크 (452200)	3,885	15	.39	3,705	3,980	3,705	14,152	54,449,740
한선엔지니어링 (452280)	6,450	-10	-.15	6,300	6,530	6,080	147,284	921,834,760
캡스톤파트너스 (452300)	2,770	30	1.09	2,705	2,770	2,660	146,625	397,022,738
이닉스 (452400)	8,450	90	1.08	8,020	8,530	8,020	16,687	137,615,630
사피엔반도체 (452430)	15,330	100	.66	14,830	15,800	14,690	131,025	1,982,565,020
피아이이 (452450)	8,980	-30	-.33	8,910	9,140	8,550	1,256,312	11,068,163,295
상상인제4호스팩 (452670)	2,005	0	0	2,005	2,010	2,000	25,309	50,725,195
신한제11호스팩 (452980)	2,000	0	0	2,000	2,005	1,996	36,046	72,072,547
그리드위즈 (453450)	13,950	580	4.34	13,080	13,950	13,080	15,925	216,171,370
에이에스텍 (453860)	19,000	-170	-.89	18,930	19,200	18,560	18,559	348,300,655
하나29호스팩 (454640)	2,065	-15	-.72	2,085	2,085	2,055	5,436	11,242,315
하나28호스팩 (454750)	2,015	-5	-.25	2,030	2,030	2,010	15,331	30,959,370
KB제25호스팩 (455250)	2,095	-10	-.48	2,110	2,110	2,095	2,616	5,498,096
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	22,850	-100	-.44	22,500	23,300	22,400	64,896	1,478,565,850
에스케이증권제9호스팩 (455910)	2,060	-15	-.72	2,075	2,075	2,055	2,199	4,524,655
아이씨티케이 (456010)	13,600	310	2.33	13,030	13,650	12,590	1,721,162	22,566,861,080
이엔셀 (456070)	13,920	210	1.53	13,100	13,980	13,100	113,810	1,546,990,280
DB금융스팩11호 (456440)	2,230	30	1.36	2,200	2,250	2,185	108,477	241,907,850
교보14호스팩 (456490)	2,105	-10	-.47	2,120	2,125	2,100	49,497	104,253,315
한켐 (457370)	9,050	-120	-1.31	9,000	9,350	8,730	80,294	724,025,410
대신밸런스제15호스팩 (457390)	2,815	40	1.44	2,760	2,820	2,675	187,870	520,779,175
우진엔텍 (457550)	15,200	-460	-2.94	15,500	16,240	14,720	137,057	2,084,618,265
벡트 (457600)	3,065	-25	-.81	3,000	3,170	2,995	87,163	264,018,205
대신밸런스제16호스팩 (457630)	2,095	-5	-.24	2,105	2,105	2,080	27,019	56,396,825
에스케이증권제10호스팩 (457940)	2,080	0	0	2,075	2,080	2,060	5,948	12,262,525
한국제12호스팩 (458610)	2,135	5	.23	2,130	2,135	2,120	2,983	6,336,820
성우 (458650)	15,640	40	.26	15,130	16,060	15,110	110,176	1,721,253,620
씨어스테크놀로지 (458870)	12,580	-270	-2.1	12,700	12,950	12,300	24,002	302,097,040
위츠 (459100)	6,560	50	.77	6,370	6,560	6,270	71,130	456,431,960
아이빔테크놀로지 (460470)	4,095	-15	-.36	3,975	4,190	3,970	53,785	216,728,230
에스엠씨지 (460870)	3,725	-40	-1.06	3,700	3,825	3,580	574,259	2,127,893,065
현대힘스 (460930)	13,910	110	.8	13,800	14,100	13,420	115,032	1,580,026,830
피앤에스미캐닉스 (460940)	11,230	-400	-3.44	11,330	11,750	10,930	90,126	1,011,473,905
아이엠비디엑스 (461030)	9,150	50	.55	8,800	9,150	8,700	73,999	662,571,590
아이스크림미디어 (461300)	13,250	0	0	13,240	13,370	12,840	60,572	789,604,335
에이치엠씨제6호스팩 (462020)	2,015	-5	-.25	2,015	2,020	2,010	683	1,377,915
이노스페이스 (462350)	18,430	320	1.77	17,820	18,430	17,820	13,450	244,200,910
라메디텍 (462510)	8,170	290	3.68	7,610	8,200	7,610	34,290	273,232,430
더즌 (462860)	6,930	-400	-5.46	7,010	7,210	6,840	692,600	4,847,336,010
아이지넷 (462980)	3,105	25	.81	3,070	3,150	3,020	54,683	167,696,654
모티브링크 (463480)	14,490	-560	-3.72	14,810	15,400	13,750	1,606,502	23,492,605,640
에스오에스랩 (464080)	9,970	-30	-.3	9,770	10,140	9,530	236,411	2,303,338,910
티디에스팜 (464280)	11,940	240	2.05	11,610	12,190	11,610	43,974	519,410,030
한국제13호스팩 (464440)	2,110	-20	-.94	2,130	2,130	2,100	15,586	32,856,690
아이언디바이스 (464500)	2,945	-220	-6.95	3,105	3,180	2,915	613,726	1,843,551,507
닷밀 (464580)	5,200	-80	-1.52	5,330	5,630	4,985	129,178	674,813,790
KB제27호스팩 (464680)	1,997	-1	-.05	1,998	1,998	1,990	14,359	28,628,427
교보15호스팩 (465320)	2,090	-10	-.48	2,100	2,115	2,075	9,504	19,839,895
인스피언 (465480)	5,790	140	2.48	5,590	5,870	5,560	138,152	785,064,675
클로봇 (466100)	19,150	-700	-3.53	20,250	20,250	18,460	1,690,428	32,519,607,040
사이냅소프트 (466410)	12,350	320	2.66	11,870	12,400	11,850	39,272	475,753,730
엔에이치스팩30호 (466910)	1,999	-6	-.3	2,005	2,005	1,991	16,278	32,530,848
IBKS제23호스팩 (467930)	2,115	-5	-.24	2,110	2,120	2,110	6,630	13,994,240
삼성스팩9호 (468510)	2,050	0	0	2,055	2,055	2,000	109,061	219,911,595
유진스팩10호 (468760)	2,095	5	.24	2,120	2,120	2,095	727	1,523,130
IBKS제24호스팩 (469480)	2,110	-5	-.24	2,110	2,120	2,090	8,870	18,615,705
아이비젼웍스 (469750)	924	20	2.21	899	924	880	202,938	182,171,760
하나30호스팩 (469880)	2,005	0	0	2,005	2,005	1,997	17,708	35,431,083
하나31호스팩 (469900)	2,015	-10	-.49	2,010	2,015	2,005	13,255	26,619,374
대신밸런스제17호스팩 (471050)	2,130	-5	-.23	2,130	2,200	2,105	5,608	11,893,705
셀로맥스사이언스 (471820)	4,660	40	.87	4,505	4,665	4,505	10,231	46,997,240
신영스팩10호 (472220)	2,135	5	.23	2,130	2,140	2,105	5,458	11,520,120
에스케이증권제11호스팩 (472230)	2,025	-5	-.25	2,030	2,030	2,025	229	463,745
폰드그룹 (472850)	5,830	10	.17	5,780	5,940	5,720	52,254	303,960,475
에스케이증권제12호스팩 (473000)	2,060	-10	-.48	2,065	2,070	2,055	184	379,050
유안타제15호스팩 (473050)	1,997	8	.4	1,990	2,000	1,984	15,473	30,783,499
비엔케이제2호스팩 (473370)	2,005	0	0	2,000	2,010	1,995	15,537	31,066,542
에스케이증권제13호스팩 (473950)	2,025	0	0	2,025	2,025	2,015	1,009	2,033,235
노머스 (473980)	26,550	950	3.71	26,150	27,450	25,400	468,907	12,466,770,100
루미르 (474170)	8,220	10	.12	8,000	8,370	7,950	119,693	974,051,830
유안타제16호스팩 (474490)	1,999	-6	-.3	2,005	2,005	1,996	5,565	11,126,482
RF시스템즈 (474610)	4,495	45	1.01	4,360	4,575	4,345	271,098	1,211,889,702
신한제12호스팩 (474660)	2,060	5	.24	2,060	2,085	2,050	3,174	6,560,995
신한제13호스팩 (474930)	2,145	-5	-.23	2,115	2,145	2,110	6,228	13,187,115
하나32호스팩 (475240)	2,120	0	0	2,105	2,125	2,105	5,156	10,865,790
하나33호스팩 (475250)	2,115	0	0	2,110	2,120	2,090	1,597	3,360,750
씨메스 (475400)	22,850	-300	-1.3	23,700	24,100	22,100	224,639	5,188,482,550
미트박스 (475460)	13,760	10	.07	14,440	15,140	13,190	6,440,180	92,203,779,465
에이럭스 (475580)	10,240	40	.39	9,880	10,370	9,880	132,132	1,335,895,200
에스켐 (475660)	5,190	190	3.8	4,805	5,200	4,805	26,337	132,791,389
오름테라퓨틱 (475830)	28,100	-1500	-5.07	28,900	29,350	27,150	1,150,065	32,531,298,475
토모큐브 (475960)	15,180	-160	-1.04	15,180	15,570	14,880	61,480	930,483,100
온코닉테라퓨틱스 (476060)	24,500	-1550	-5.95	25,500	25,700	23,850	1,152,333	28,407,265,100
M83 (476080)	13,090	-10	-.08	12,950	13,290	12,710	148,095	1,923,768,820
KB제28호스팩 (476470)	2,185	40	1.86	2,145	2,185	2,140	241,081	522,573,879
에이치엠씨제7호스팩 (477340)	1,990	-1	-.05	1,990	1,990	1,985	8,674	17,219,465
미래에셋비전스팩4호 (477380)	2,000	-10	-.5	2,000	2,010	1,997	6,712	13,433,625
미래에셋비전스팩5호 (477470)	2,035	0	0	2,035	2,040	2,030	3,846	7,815,660
한국제14호스팩 (477530)	3,150	225	7.69	2,905	3,150	2,900	207,856	637,820,780
DB금융스팩12호 (477760)	2,075	-5	-.24	2,060	2,080	2,060	1,585	3,281,945
이베스트스팩6호 (478110)	2,015	0	0	2,020	2,020	2,005	763	1,538,230
KB제29호스팩 (478390)	2,035	0	0	2,040	2,045	2,035	4,050	8,263,400
미래에셋비전스팩6호 (478440)	1,999	-1	-.05	2,005	2,005	1,995	4,302	8,611,622
블랙야크아이앤씨 (478560)	3,860	110	2.93	3,700	4,065	3,670	234,696	910,051,395
대신밸런스제18호스팩 (478780)	2,075	10	.48	2,060	2,090	2,060	14,099	29,262,345
한국제15호스팩 (479880)	2,025	-10	-.49	2,030	2,030	2,020	2,970	6,005,985
위너스 (479960)	18,970	1010	5.62	17,620	19,430	17,500	2,679,449	50,413,335,295
에이유브랜즈 (481070)	16,960	-1090	-6.04	17,900	19,770	16,000	4,422,797	79,269,818,760
엔에이치스팩31호 (481890)	2,010	-10	-.5	2,015	2,020	2,005	4,040	8,125,281
교보16호스팩 (482520)	2,030	-5	-.25	2,030	2,035	2,030	7,848	15,943,615
삼양엔씨켐 (482630)	17,950	-250	-1.37	17,730	18,480	17,480	275,743	4,940,755,995
미래에셋비전스팩7호 (482680)	1,983	1	.05	1,982	1,984	1,976	26,495	52,399,717
대신밸런스제19호스팩 (482690)	2,050	10	.49	2,035	2,055	2,030	10,583	21,615,000
하나34호스팩 (484130)	2,030	0	0	2,020	2,035	2,015	4,312	8,722,755
티엑스알로보틱스 (484810)	20,200	-2950	-12.74	23,800	24,050	20,050	2,185,773	47,481,934,075
KB제30호스팩 (486630)	2,015	-10	-.49	2,025	2,030	2,005	26,448	53,146,082
신한제14호스팩 (487360)	1,996	-4	-.2	1,999	2,000	1,996	5,705	11,401,969
키움제10호스팩 (487720)	2,055	0	0	2,060	2,060	2,030	8,568	17,452,775
신한제15호스팩 (487830)	2,015	-5	-.25	2,020	2,020	2,010	4,119	8,306,180
유진스팩11호 (488060)	2,015	-5	-.25	2,010	2,020	2,000	6,220	12,467,710
교보17호스팩 (489210)	1,998	-7	-.35	2,005	2,015	1,996	17,563	35,136,589
키움제11호스팩 (489480)	1,999	0	0	1,999	1,999	1,982	19,189	38,338,421
엘케이켐 (489500)	26,550	-850	-3.1	26,750	27,000	25,500	327,175	8,607,051,025
디비금융제13호스팩 (489730)	1,991	2	.1	1,989	1,991	1,983	27,959	55,600,777
KB제31호스팩 (492220)	1,998	-1	-.05	1,999	2,005	1,991	83,127	166,287,190
유안타제17호스팩 (493790)	1,991	3	.15	1,988	1,992	1,976	74,279	147,786,780
한화플러스제5호스팩 (498390)	1,987	2	.1	1,985	1,990	1,980	99,437	197,668,827
글로벌에스엠 (900070)	391	0	0	386	395	385	36,343	14,162,839
애머릿지 (900100)	1,179	-58	-4.69	1,237	1,237	1,131	191,973	228,448,112
이스트아시아홀딩스 (900110)	49	1	2.08	48	49	47	4,854,699	232,422,587
씨엑스아이 (900120)	52	-1	-1.89	53	53	51	1,155,175	60,137,590
크리스탈신소재 (900250)	845	2	.24	838	850	825	331,179	278,509,718
로스웰 (900260)	525	-6	-1.13	528	532	509	140,160	73,264,638
헝셩그룹 (900270)	237	0	0	236	240	230	1,561,972	366,624,235
GRT (900290)	2,880	45	1.59	2,770	2,900	2,760	231,009	650,416,535
오가닉티코스메틱 (900300)	320	-5	-1.54	325	326	315	373,769	124,155,300
컬러레이 (900310)	873	11	1.28	853	873	847	111,644	96,543,125
윙입푸드 (900340)	1,707	25	1.49	1,672	1,711	1,646	200,946	338,275,803
SBI핀테크솔루션즈 (950110)	4,915	0	0	4,910	4,915	4,905	6,057	29,734,275
엑세스바이오 (950130)	4,590	105	2.34	4,440	4,615	4,405	82,524	374,294,247
잉글우드랩 (950140)	9,580	270	2.9	9,420	10,090	9,250	1,482,291	14,381,450,200
코오롱티슈진 (950160)	43,750	950	2.22	42,000	45,450	41,800	517,031	22,534,490,825
JTC (950170)	5,220	-70	-1.32	5,220	5,320	5,190	66,072	346,627,095
고스트스튜디오 (950190)	7,180	0	0	7,150	7,440	7,010	20,293	143,932,555
소마젠 (950200)	3,260	-70	-2.1	3,400	3,400	3,030	45,320	143,917,495
네오이뮨텍 (950220)	1,089	-20	-1.8	1,109	1,124	1,068	347,459	381,836,931

Leave a Comment 응답 취소