KOSDAQ 일별 조회 데이터 [1795] (2025-04-22)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	140,000	-4300	-2.98	140,500	143,900	136,100	357,858	49,946,610,800
중앙에너비스 (000440)	13,000	-180	-1.37	12,970	13,190	12,940	9,979	129,926,395
신라섬유 (001000)	1,610	-38	-2.31	1,648	1,720	1,610	177,274	290,343,083
안국약품 (001540)	6,720	40	.6	6,650	6,750	6,650	21,109	141,388,770
무림SP (001810)	1,519	-5	-.33	1,540	1,610	1,512	210,634	329,868,333
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,870	15	.39	3,910	3,930	3,870	9,972	38,979,940
삼일기업공사 (002290)	3,490	-70	-1.97	3,410	3,570	3,410	114,270	398,745,073
한탑 (002680)	738	16	2.22	722	740	722	62,107	45,279,384
신신제약 (002800)	6,700	-790	-10.55	8,010	8,730	6,580	9,908,168	77,114,140,720
선광 (003100)	16,010	90	.57	15,800	16,040	15,800	5,419	86,544,320
대주산업 (003310)	2,695	-620	-18.7	3,050	3,050	2,660	5,974,195	16,498,222,370
하림지주 (003380)	5,680	-100	-1.73	5,780	5,780	5,680	73,771	422,347,495
에이스침대 (003800)	25,100	50	.2	25,100	25,300	25,050	1,570	39,597,950
한국가구 (004590)	4,365	-30	-.68	4,410	4,410	4,350	15,778	68,825,305
창해에탄올 (004650)	9,490	-50	-.52	9,510	9,870	9,430	129,647	1,242,111,460
대륙제관 (004780)	3,775	0	0	3,775	3,800	3,760	6,407	24,158,565
동국산업 (005160)	3,800	120	3.26	3,650	4,120	3,650	1,018,137	3,994,186,790
동진쎄미켐 (005290)	29,350	-50	-.17	29,100	29,950	29,050	436,143	12,884,616,000
푸드웰 (005670)	5,030	0	0	5,000	5,040	4,950	19,001	94,833,290
대원산업 (005710)	7,280	-20	-.27	7,300	7,340	7,170	21,134	153,865,400
한일사료 (005860)	3,645	0	0	3,670	3,695	3,630	119,130	436,001,417
매일홀딩스 (005990)	9,950	-50	-.5	10,000	10,190	9,650	16,145	160,178,650
국영지앤엠 (006050)	1,262	21	1.69	1,241	1,325	1,239	1,179,253	1,510,282,391
피제이전자 (006140)	5,590	-70	-1.24	5,590	5,710	5,520	91,154	508,462,600
동구바이오제약 (006620)	5,550	-120	-2.12	5,660	5,660	5,510	109,892	614,690,890
서부T&D (006730)	5,750	0	0	5,750	5,810	5,680	93,575	537,139,500
보성파워텍 (006910)	2,855	-15	-.52	2,805	2,880	2,800	174,543	496,838,330
모헨즈 (006920)	4,835	285	6.26	4,705	5,300	4,340	7,826,160	38,165,635,545
푸른저축은행 (007330)	8,310	-10	-.12	8,390	8,520	8,270	86,444	724,602,775
진양제약 (007370)	6,100	90	1.5	6,020	6,120	5,980	93,005	564,686,050
네이처셀 (007390)	33,250	7650	29.88	29,250	33,250	28,250	3,441,624	109,541,264,125
와이엠 (007530)	2,310	40	1.76	2,260	2,340	2,250	9,903	22,679,416
대원 (007680)	5,500	-510	-8.49	7,020	7,150	5,400	954,980	5,887,653,985
소노스퀘어 (007720)	877	0	0	869	884	854	224,748	195,000,337
한일화학 (007770)	10,100	20	.2	10,250	10,280	10,040	4,224	42,594,710
에스엠코어 (007820)	4,635	-20	-.43	4,645	4,650	4,560	95,216	439,980,797
원풍물산 (008290)	464	0	0	474	477	463	32,020	14,962,378
원풍 (008370)	4,005	0	0	4,005	4,020	3,990	5,330	21,343,745
부스타 (008470)	3,400	-20	-.58	3,395	3,420	3,395	3,397	11,561,750
대동기어 (008830)	21,900	3390	18.31	18,260	22,700	18,240	7,950,884	170,241,099,365
삼아제약 (009300)	16,460	0	0	16,420	16,480	16,290	3,600	59,068,410
포스코엠텍 (009520)	12,120	-10	-.08	12,120	12,310	12,080	69,742	846,508,235
삼보산업 (009620)	2,780	-180	-6.08	2,945	2,945	2,655	426,887	1,187,632,860
이렘 (009730)	1,069	-37	-3.35	1,125	1,230	1,047	4,430,316	4,965,400,919
엠에스씨 (009780)	6,230	80	1.3	6,150	6,300	6,150	138,369	863,394,270
대한광통신 (010170)	566	-14	-2.41	575	583	565	313,964	179,403,419
흥국 (010240)	5,150	-20	-.39	5,200	5,240	5,140	11,966	62,043,015
아이티센엔텍 (010280)	809	-14	-1.7	832	838	802	324,236	263,713,634
오리콤 (010470)	7,030	0	0	7,030	7,120	6,900	39,401	275,827,285
경동제약 (011040)	5,700	-10	-.18	5,740	5,740	5,680	22,157	126,275,620
형지I&C (011080)	1,905	-145	-7.07	2,010	2,070	1,903	2,502,370	4,893,775,942
유니크 (011320)	4,025	10	.25	3,985	4,085	3,960	189,917	762,797,988
서한 (011370)	863	-5	-.58	868	873	860	89,757	77,766,067
세보엠이씨 (011560)	10,010	80	.81	9,890	10,040	9,880	22,314	222,741,990
뉴인텍 (012340)	479	3	.63	476	479	465	30,855	14,543,050
원일특강 (012620)	7,110	-20	-.28	7,030	7,150	7,030	1,063	7,528,665
리드코프 (012700)	4,090	255	6.65	3,835	4,555	3,830	1,085,535	4,628,018,630
신일제약 (012790)	6,500	30	.46	6,420	6,520	6,420	27,983	181,229,170
모베이스전자 (012860)	1,514	10	.66	1,492	1,520	1,492	93,571	141,413,180
하이록코리아 (013030)	27,950	0	0	27,600	28,150	27,600	37,822	1,058,595,500
동원개발 (013120)	2,300	-50	-2.13	2,350	2,370	2,295	63,198	145,925,128
아진산업 (013310)	2,910	30	1.04	2,830	2,920	2,830	163,914	474,259,126
CBI (013720)	1,705	-36	-2.07	1,745	1,800	1,500	1,970,422	3,268,168,773
스페코 (013810)	3,425	-15	-.44	3,415	3,470	3,310	71,778	243,245,764
아가방컴퍼니 (013990)	7,930	-300	-3.65	8,450	9,300	7,820	13,978,205	122,298,206,635
메디앙스 (014100)	2,970	95	3.3	2,890	3,240	2,810	813,860	2,488,850,257
원익큐브 (014190)	1,655	-11	-.66	1,648	1,662	1,636	235,174	387,530,120
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,345	65	2.85	2,320	2,400	2,240	2,793,747	6,483,309,817
고려제약 (014570)	4,800	15	.31	4,745	4,830	4,735	10,879	52,125,760
성광벤드 (014620)	26,600	300	1.14	25,950	27,050	25,950	209,048	5,595,156,575
오리엔탈정공 (014940)	5,230	10	.19	5,140	5,300	5,140	244,784	1,282,897,345
삼륭물산 (014970)	3,740	860	29.86	2,900	3,740	2,900	573,821	1,989,063,743
코콤 (015710)	4,120	-60	-1.44	4,170	4,170	4,090	37,135	152,917,645
성우하이텍 (015750)	5,460	0	0	5,380	5,510	5,370	325,707	1,779,076,970
리더스코스메틱 (016100)	2,380	-10	-.42	2,370	2,400	2,350	16,006	37,978,495
SGC E&C (016250)	15,590	490	3.25	15,130	15,800	15,110	19,880	309,022,740
큐캐피탈 (016600)	270	7	2.66	264	276	262	1,130,223	304,031,190
디모아 (016670)	4,935	-275	-5.28	5,240	5,240	4,900	31,804	159,016,380
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,980	-95	-4.58	2,070	2,075	1,944	625,334	1,247,207,125
신원종합개발 (017000)	2,930	120	4.27	2,800	2,970	2,765	100,129	287,039,094
인터엠 (017250)	1,051	15	1.45	1,035	1,090	1,034	54,232	56,618,476
삼현철강 (017480)	4,470	5	.11	4,440	4,490	4,430	7,383	32,954,785
세명전기 (017510)	6,670	460	7.41	6,190	6,880	6,190	5,872,778	39,027,158,325
대림제지 (017650)	6,580	20	.3	6,580	6,600	6,540	2,633	17,299,330
한국알콜 (017890)	9,310	110	1.2	9,200	9,350	9,160	58,906	548,294,080
유니슨 (018000)	1,289	139	12.09	1,140	1,350	1,105	24,484,549	31,237,766,392
진로발효 (018120)	17,380	-20	-.11	17,480	17,480	17,220	767	13,322,970
브이티 (018290)	37,800	500	1.34	36,900	38,050	36,500	394,075	14,723,342,175
삼목에스폼 (018310)	20,050	-100	-.5	20,000	20,250	20,000	9,654	194,263,625
우진비앤지 (018620)	890	9	1.02	871	892	871	28,157	24,869,314
서울제약 (018680)	3,290	-60	-1.79	3,330	3,330	3,280	6,375	21,003,990
바른손 (018700)	813	3	.37	810	818	810	38,437	31,178,911
베뉴지 (019010)	2,110	40	1.93	2,070	2,115	2,060	106,874	223,947,320
와이지-원 (019210)	5,840	620	11.88	5,440	6,590	5,320	7,479,209	44,460,661,170
일지테크 (019540)	3,770	-40	-1.05	3,805	3,805	3,755	13,222	49,823,685
SBI인베스트먼트 (019550)	725	-20	-2.68	731	748	724	778,554	572,123,352
플루토스 (019570)	319	-15	-4.49	333	334	319	1,059,506	344,657,045
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,085	-106	-8.9	1,170	1,170	1,013	395,037	421,863,488
서연탑메탈 (019770)	3,735	0	0	3,720	3,735	3,675	11,860	43,918,365
에너토크 (019990)	6,020	70	1.18	5,850	6,020	5,810	30,113	178,220,290
대신정보통신 (020180)	1,174	-9	-.76	1,172	1,240	1,170	1,534,718	1,828,837,444
대동금속 (020400)	6,390	-40	-.62	6,430	6,690	6,330	56,508	366,928,780
시공테크 (020710)	9,360	-500	-5.07	10,010	10,240	9,100	3,321,082	32,003,291,815
대호특수강 (021040)	950	-5	-.52	955	956	944	6,924	6,584,925
대호특수강우 (021045)	2,800	10	.36	2,700	2,800	2,700	122	340,055
에이티넘인베스트 (021080)	2,345	-135	-5.44	2,430	2,465	2,335	1,077,185	2,567,318,347
KCC건설 (021320)	4,365	-100	-2.24	4,465	4,465	4,300	30,322	132,114,282
한국큐빅 (021650)	2,275	15	.66	2,270	2,300	2,240	37,687	85,263,420
메이슨캐피탈 (021880)	310	14	4.73	304	368	300	35,526,356	12,094,795,927
TKG애강 (022220)	933	0	0	920	935	920	50,476	46,990,640
태광 (023160)	21,000	600	2.94	20,050	21,050	20,050	221,975	4,619,240,375
유진기업 (023410)	3,405	-180	-5.02	3,615	3,645	3,390	2,143,356	7,472,420,456
제이스코홀딩스 (023440)	1,800	-14	-.77	1,814	1,836	1,785	159,955	288,388,542
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,900	30	.38	7,870	8,090	7,830	34,100	270,598,380
한국캐피탈 (023760)	574	3	.53	571	575	570	142,372	81,561,633
플레이위드 (023770)	3,105	20	.65	3,075	3,140	3,075	16,591	51,322,445
동일스틸럭스 (023790)	1,013	-5	-.49	1,018	1,022	1,006	30,354	30,785,979
풍국주정 (023900)	8,920	30	.34	8,830	8,920	8,820	5,937	52,707,085
대한약품 (023910)	26,000	200	.78	25,850	26,100	25,700	12,325	319,391,100
흥구석유 (024060)	10,550	60	.57	10,220	10,560	10,220	81,426	849,292,360
KB오토시스 (024120)	3,435	-30	-.87	3,430	3,465	3,415	27,784	95,379,795
한일단조 (024740)	2,245	20	.9	2,200	2,250	2,200	326,253	727,291,183
유성티엔에스 (024800)	2,320	190	8.92	2,120	2,410	2,120	391,606	891,395,259
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,860	80	.91	8,700	9,050	8,640	57,988	510,186,640
KBI메탈 (024840)	1,905	-18	-.94	1,890	1,921	1,889	161,454	307,787,447
HLB이노베이션 (024850)	2,010	-25	-1.23	2,005	2,045	1,993	344,278	695,110,596
케이피에프 (024880)	3,945	40	1.02	3,860	3,950	3,860	44,326	173,361,466
경창산업 (024910)	1,772	-16	-.89	1,790	1,790	1,760	89,436	158,247,159
PN풍년 (024940)	4,725	250	5.59	4,475	4,970	4,345	1,265,275	5,938,684,192
삼천리자전거 (024950)	4,360	-155	-3.43	4,490	4,490	4,350	66,696	294,441,077
시노펙스 (025320)	6,670	90	1.37	6,510	6,810	6,440	812,637	5,403,239,435
DH오토웨어 (025440)	700	10	1.45	690	714	690	180,752	126,952,191
한국선재 (025550)	4,195	-155	-3.56	4,300	4,520	4,090	2,966,224	12,677,794,929
한국정보통신 (025770)	7,670	10	.13	7,750	7,790	7,630	1,519	11,700,960
신라에스지 (025870)	6,930	240	3.59	6,690	7,350	6,540	119,988	835,799,375
케이씨피드 (025880)	2,870	-20	-.69	2,860	2,890	2,855	242,549	695,566,878
동화기업 (025900)	8,200	-70	-.85	8,160	8,360	8,140	63,993	526,754,140
동신건설 (025950)	49,200	-3800	-7.17	51,700	52,000	48,800	152,658	7,682,808,250
아난티 (025980)	6,570	-220	-3.24	6,680	6,860	6,500	818,766	5,446,267,255
제이에스티나 (026040)	1,686	-2	-.12	1,688	1,704	1,674	40,059	67,401,715
특수건설 (026150)	8,100	-80	-.98	8,000	8,320	8,000	310,625	2,519,427,080
광진실업 (026910)	2,335	60	2.64	2,265	2,335	2,255	23,271	53,034,250
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,330	-5	-.21	2,315	2,350	2,305	115,722	268,619,549
아주IB투자 (027360)	2,550	35	1.39	2,465	2,745	2,440	11,008,263	28,845,211,589
상보 (027580)	1,180	0	0	1,167	1,189	1,167	360,000	423,741,971
팜스토리 (027710)	1,232	6	.49	1,221	1,237	1,217	253,649	311,306,178
대성창투 (027830)	2,555	-225	-8.09	2,750	2,750	2,535	4,253,808	11,139,737,323
휴맥스홀딩스 (028080)	3,190	-135	-4.06	3,170	3,245	3,000	356,723	1,109,280,387
HLB (028300)	53,500	0	0	52,900	54,000	52,600	310,277	16,533,774,400
광무 (029480)	2,690	-95	-3.41	2,920	2,920	2,660	450,060	1,239,060,467
코엔텍 (029960)	8,900	0	0	8,900	8,920	8,900	8,328	74,163,430
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,150	350	1.61	21,550	22,650	21,500	575,933	12,731,692,625
원익홀딩스 (030530)	4,370	95	2.22	4,265	4,685	4,255	13,042,173	58,595,850,501
양지사 (030960)	8,770	-90	-1.02	8,960	9,020	8,740	101,987	901,888,310
아이즈비전 (031310)	1,563	-33	-2.07	1,587	1,595	1,550	24,704	38,827,443
에스에이엠티 (031330)	2,695	-5	-.19	2,690	2,700	2,680	157,025	422,324,415
오스템 (031510)	1,112	-21	-1.85	1,121	1,130	1,108	83,141	92,890,096
디에이치엑스컴퍼니 (031860)	1,430	-32	-2.19	1,463	1,480	1,370	208,734	292,968,340
피에스케이홀딩스 (031980)	34,200	-500	-1.44	34,050	34,550	33,900	128,921	4,407,284,400
아즈텍WB (032080)	1,313	-6	-.45	1,301	1,320	1,290	107,152	140,542,779
다우데이타 (032190)	11,450	-30	-.26	11,490	11,580	11,450	33,545	385,993,715
삼일 (032280)	2,240	-120	-5.08	2,270	2,330	2,180	776,460	1,731,109,554
한국파마 (032300)	14,600	170	1.18	14,370	14,600	14,310	5,995	86,825,350
케이엠더블유 (032500)	7,850	-160	-2	8,050	8,100	7,850	21,864	173,652,375
TJ미디어 (032540)	4,855	5	.1	4,790	4,855	4,790	7,481	36,144,662
피델릭스 (032580)	1,270	12	.95	1,259	1,297	1,252	289,806	367,290,383
유비케어 (032620)	3,695	-125	-3.27	3,725	4,000	3,660	2,073,328	7,986,223,171
소프트센 (032680)	373	-31	-7.67	395	402	373	7,412,893	2,858,072,767
소프트센우 (032685)	6,890	-40	-.58	7,100	7,100	6,760	11,052	75,606,470
삼진 (032750)	4,260	0	0	4,250	4,300	4,210	20,842	88,484,945
엠젠솔루션 (032790)	1,270	-23	-1.78	1,293	1,309	1,270	116,427	149,235,761
판타지오 (032800)	570	-19	-3.23	602	602	569	138,259	80,464,228
우리기술 (032820)	1,915	-32	-1.64	1,924	1,945	1,890	2,619,431	5,011,687,657
비트컴퓨터 (032850)	5,230	-100	-1.88	5,210	5,450	5,200	756,571	4,019,399,240
더라미 (032860)	1,437	-8	-.55	1,410	1,460	1,410	122,710	175,247,701
원익 (032940)	3,735	5	.13	3,730	3,830	3,660	194,448	727,455,166
동일기연 (032960)	10,690	60	.56	10,550	10,730	10,510	1,113	11,790,120
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	847	0	0	872	872	844	44,912	38,139,239
제룡전기 (033100)	30,200	-550	-1.79	30,050	30,800	30,050	75,034	2,281,541,625
디지틀조선 (033130)	1,790	-10	-.56	1,798	1,803	1,787	114,877	206,122,681
엠케이전자 (033160)	7,340	-90	-1.21	7,700	7,700	7,280	47,429	350,888,900
시그네틱스 (033170)	700	-2	-.28	696	707	691	148,794	104,050,334
모아텍 (033200)	2,780	-50	-1.77	2,795	2,805	2,750	3,017	8,378,429
인성정보 (033230)	2,350	-95	-3.89	2,400	2,790	2,280	47,423,094	121,435,480,282
코웰패션 (033290)	2,025	-20	-.98	2,045	2,045	2,005	13,843	27,919,275
엠투엔 (033310)	2,270	522	29.86	1,802	2,270	1,802	3,674,015	7,808,580,392
제이씨현시스템 (033320)	5,360	-170	-3.07	5,410	5,490	5,350	438,278	2,370,789,190
좋은사람들 (033340)	839	-12	-1.41	844	858	823	1,335,503	1,117,713,592
동성화인텍 (033500)	25,400	850	3.46	24,100	25,550	24,100	479,803	12,100,209,325
파라텍 (033540)	1,502	3	.2	1,478	1,506	1,478	132,806	198,605,289
블루콤 (033560)	3,430	-35	-1.01	3,425	3,465	3,380	38,965	133,586,270
네패스 (033640)	6,720	-90	-1.32	6,980	6,980	6,670	22,895	154,625,110
피노 (033790)	5,070	-50	-.98	5,040	5,140	4,990	28,434	144,135,405
티비씨 (033830)	838	-13	-1.53	855	855	826	302,884	252,419,925
해성산업 (034810)	6,310	10	.16	6,320	6,370	6,240	18,193	114,801,480
해성산업1우 (03481K)	6,790	100	1.49	6,710	6,800	6,710	555	3,759,485
조아제약 (034940)	1,048	-11	-1.04	1,050	1,070	1,037	76,008	79,862,428
한국기업평가 (034950)	88,700	300	.34	88,900	88,900	87,700	2,509	221,166,600
그래디언트 (035080)	13,580	80	.59	13,480	13,600	13,370	32,922	445,018,680
프럼파스트 (035200)	5,620	-780	-12.19	6,200	6,600	5,600	1,851,799	11,111,574,100
골드앤에스 (035290)	400	-7	-1.72	407	411	400	92,394	37,244,752
기산텔레콤 (035460)	2,145	15	.7	2,130	2,155	2,115	38,013	81,000,655
KG이니시스 (035600)	8,660	-30	-.35	8,600	8,720	8,600	29,113	251,953,345
솔본 (035610)	3,930	20	.51	3,900	3,960	3,880	48,814	191,379,890
바른손이앤에이 (035620)	411	-1	-.24	412	415	409	64,394	26,544,766
CJ ENM (035760)	57,000	1500	2.7	55,500	57,300	55,100	75,104	4,251,386,250
이지홀딩스 (035810)	3,230	65	2.05	3,130	3,255	3,130	242,847	781,346,852
서희건설 (035890)	1,712	-28	-1.61	1,791	1,791	1,681	877,120	1,498,883,193
JYP Ent. (035900)	62,800	300	.48	62,200	63,500	61,800	158,686	9,981,706,200
예림당 (036000)	2,615	-35	-1.32	2,650	2,650	2,565	69,886	180,803,374
아비코전자 (036010)	4,850	-25	-.51	4,800	4,890	4,770	23,884	115,018,960
케이티알파 (036030)	3,905	0	0	3,905	3,935	3,865	42,744	167,049,219
위지트 (036090)	680	-12	-1.73	689	691	680	350,214	239,405,106
SCI평가정보 (036120)	2,435	-75	-2.99	2,510	2,545	2,400	585,037	1,436,881,429
에이치엠넥스 (036170)	958	38	4.13	919	977	919	370,631	354,258,999
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,550	50	.2	25,600	25,600	25,450	3,385	86,377,800
유니셈 (036200)	5,780	-10	-.17	5,710	5,820	5,710	62,051	357,708,365
오상헬스케어 (036220)	13,380	180	1.36	13,160	13,430	13,090	17,626	234,042,060
대성미생물 (036480)	8,530	60	.71	8,470	8,540	8,380	5,942	50,405,090
SFA반도체 (036540)	2,895	0	0	2,875	2,910	2,860	158,409	456,516,104
KZ정밀 (036560)	12,000	-130	-1.07	12,120	12,180	12,000	13,489	162,910,420
감성코퍼레이션 (036620)	3,785	5	.13	3,775	3,840	3,685	645,799	2,429,288,741
세종텔레콤 (036630)	527	0	0	0	0	0	0	0
HRS (036640)	5,140	-10	-.19	5,150	5,170	5,110	28,646	147,210,195
삼양케이씨아이 (036670)	6,360	0	0	6,350	6,380	6,310	3,977	25,231,000
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,302	5	.39	1,286	1,327	1,271	12,696	16,406,446
나이스정보통신 (036800)	18,670	170	.92	18,500	18,680	18,320	7,879	146,502,385
에프에스티 (036810)	18,030	-300	-1.64	18,250	18,400	18,010	35,918	651,354,740
솔브레인홀딩스 (036830)	30,650	50	.16	30,500	30,900	30,450	21,183	649,931,550
진성티이씨 (036890)	8,790	150	1.74	8,560	8,910	8,560	129,610	1,137,252,080
주성엔지니어링 (036930)	34,700	-1250	-3.48	35,500	36,050	34,550	377,766	13,265,774,725
파워넷 (037030)	2,135	-5	-.23	2,140	2,160	2,130	65,001	139,255,605
파세코 (037070)	6,740	-10	-.15	6,630	6,800	6,630	92,842	622,222,380
한국팩키지 (037230)	2,125	489	29.89	1,650	2,125	1,650	3,234,714	6,609,567,266
인지디스플레 (037330)	1,300	6	.46	1,283	1,330	1,280	18,934	24,625,355
성도이엔지 (037350)	4,095	0	0	4,095	4,135	4,075	19,239	78,848,462
EG (037370)	6,450	-120	-1.83	6,520	6,570	6,410	30,542	197,244,470
우리엔터프라이즈 (037400)	1,049	-1	-.1	1,041	1,050	1,040	61,518	64,248,444
희림 (037440)	5,530	-60	-1.07	5,650	5,720	5,470	460,696	2,565,150,220
삼지전자 (037460)	9,860	130	1.34	9,730	9,910	9,550	36,758	359,560,270
쎄니트 (037760)	1,590	-10	-.63	1,584	1,600	1,571	5,400	8,538,614
엘컴텍 (037950)	1,081	-22	-1.99	1,128	1,135	1,077	2,268,251	2,489,789,069
제일테크노스 (038010)	6,300	200	3.28	6,100	6,320	6,050	49,677	309,251,480
루멘스 (038060)	869	-13	-1.47	882	882	869	15,925	13,917,253
서린바이오 (038070)	7,360	-140	-1.87	7,460	7,510	7,320	153,573	1,136,743,325
에코플라스틱 (038110)	3,080	610	24.7	2,550	3,190	2,550	25,513,689	76,683,684,589
마크로젠 (038290)	16,190	-70	-.43	16,240	16,270	16,000	10,246	165,107,540
레드캡투어 (038390)	10,060	160	1.62	9,900	10,090	9,800	38,105	381,183,965
바이오스마트 (038460)	3,130	0	0	3,105	3,185	3,090	41,970	131,295,820
삼표시멘트 (038500)	3,150	-45	-1.41	3,485	3,560	3,145	7,615,126	25,718,484,895
케이바이오 (038530)	264	-8	-2.94	272	273	262	901,802	241,878,900
상상인 (038540)	2,030	-65	-3.1	2,095	2,165	1,989	487,283	992,006,829
위즈코프 (038620)	986	-28	-2.76	1,014	1,041	960	2,596,714	2,570,491,796
에스넷 (038680)	4,365	-75	-1.69	4,440	5,320	4,300	11,248,341	54,479,135,673
에코바이오 (038870)	5,590	1290	30	4,720	5,590	4,640	8,372,169	43,005,888,712
아이에이 (038880)	207	-2	-.96	209	212	207	584,990	121,712,651
파인디지털 (038950)	3,405	55	1.64	3,330	3,430	3,330	1,012	3,397,290
현대에이치티 (039010)	7,220	-40	-.55	7,260	7,300	7,130	60,997	440,273,710
이건홀딩스 (039020)	4,460	240	5.69	4,230	4,490	4,215	231,005	995,399,583
이오테크닉스 (039030)	115,000	-800	-.69	115,200	116,500	114,000	55,098	6,320,164,900
오스코텍 (039200)	30,900	350	1.15	31,400	31,450	30,250	188,311	5,789,826,050
경남스틸 (039240)	7,120	-390	-5.19	7,400	7,570	6,890	6,803,888	48,614,867,475
인포뱅크 (039290)	6,800	-30	-.44	6,800	6,820	6,640	21,845	146,890,650
세중 (039310)	1,523	-31	-1.99	1,550	1,565	1,518	53,444	81,572,385
한국경제TV (039340)	5,780	-10	-.17	5,790	5,830	5,740	3,191	18,447,910
케이엘넷 (039420)	2,595	-30	-1.14	2,605	2,635	2,580	47,025	122,611,989
에스티아이 (039440)	19,400	-490	-2.46	19,540	19,840	19,290	53,514	1,043,032,545
다산네트웍스 (039560)	2,750	90	3.38	2,635	2,940	2,630	325,730	905,483,203
화성밸브 (039610)	11,030	720	6.98	10,200	11,330	10,170	1,488,556	16,247,790,060
한국정보공학 (039740)	2,810	55	2	2,730	2,850	2,710	31,151	86,078,150
오로라 (039830)	6,200	-10	-.16	6,270	6,470	6,070	30,115	187,232,525
디오 (039840)	18,000	-400	-2.17	18,380	18,380	17,980	61,174	1,108,227,285
나노엔텍 (039860)	3,420	5	.15	3,375	3,430	3,375	60,798	207,454,960
폴라리스AI (039980)	2,590	-90	-3.36	2,620	2,665	2,550	1,166,711	3,027,134,429
누리플렉스 (040160)	2,790	55	2.01	2,730	2,790	2,655	29,000	79,549,220
YTN (040300)	3,185	-70	-2.15	3,305	3,545	3,165	1,038,114	3,480,663,266
크레오에스지 (040350)	505	-2	-.39	507	508	496	191,027	95,472,270
정상제이엘에스 (040420)	5,790	20	.35	5,780	5,800	5,750	18,587	107,451,520
SG&G (040610)	1,579	62	4.09	1,517	1,591	1,514	309,144	484,300,161
아이씨디 (040910)	4,180	-50	-1.18	4,200	4,245	4,115	33,096	138,322,410
폴라리스오피스 (041020)	5,120	-80	-1.54	5,130	5,190	5,100	164,477	844,347,005
우리기술투자 (041190)	6,410	-80	-1.23	6,530	6,550	6,380	283,800	1,832,378,415
현대에버다임 (041440)	8,730	220	2.59	8,450	8,990	8,400	737,021	6,463,721,910
한국전자인증 (041460)	3,550	-25	-.7	3,575	3,585	3,500	87,927	311,518,893
에스엠 (041510)	113,600	100	.09	113,500	115,000	111,900	83,949	9,529,590,300
이엘씨 (041520)	6,440	-30	-.46	6,480	6,480	6,340	5,655	36,457,110
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,500	250	1.08	23,250	23,700	23,200	25,751	605,991,225
폴라리스AI파마 (041910)	5,810	-90	-1.53	5,910	5,910	5,780	9,503	55,245,160
메디아나 (041920)	6,160	190	3.18	5,960	6,170	5,900	78,748	473,816,235
동아화성 (041930)	5,490	60	1.1	5,430	5,510	5,370	37,196	202,980,735
코미팜 (041960)	5,360	250	4.89	5,110	5,385	5,030	338,735	1,783,144,660
카페24 (042000)	57,300	-500	-.87	57,000	58,000	56,200	121,350	6,923,758,500
케이피엠테크 (042040)	245	-7	-2.78	251	254	241	432,048	105,677,482
에스씨디 (042110)	1,446	0	0	1,433	1,449	1,427	88,038	126,336,981
비츠로테크 (042370)	7,560	-80	-1.05	7,500	7,600	7,480	33,797	255,334,920
네오위즈홀딩스 (042420)	19,910	60	.3	19,850	19,950	19,650	6,462	128,489,230
링네트 (042500)	4,425	60	1.37	4,365	4,440	4,345	48,579	214,165,817
라온시큐어 (042510)	1,923	0	0	0	0	0	0	0
한스바이오메드 (042520)	7,030	-100	-1.4	7,120	7,120	6,910	6,469	45,515,720
새로닉스 (042600)	8,070	-90	-1.1	8,100	8,160	7,980	8,823	70,836,690
상지건설 (042940)	32,350	3850	13.51	30,650	35,500	26,700	9,665,317	307,138,874,825
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,316	16	1.23	1,300	1,340	1,300	164,867	217,749,030
바텍 (043150)	20,800	-50	-.24	20,800	20,800	20,450	8,966	184,393,950
파루 (043200)	594	93	18.56	501	594	500	865,685	481,199,183
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,048	-11	-1.04	1,061	1,065	1,040	559,420	586,132,695
에쎈테크 (043340)	589	3	.51	580	606	571	153,285	90,457,542
디지아이 (043360)	1,925	-2	-.1	1,908	1,927	1,889	9,401	18,001,458
피에이치에이 (043370)	9,870	-60	-.6	9,920	9,950	9,850	15,283	151,076,270
웰킵스하이텍 (043590)	656	-9	-1.35	677	684	656	66,250	44,240,420
KT지니뮤직 (043610)	2,065	-20	-.96	1,996	2,085	1,993	65,787	134,865,781
국순당 (043650)	4,565	60	1.33	4,470	4,915	4,415	647,435	3,047,539,088
서울리거 (043710)	685	-17	-2.42	698	702	681	83,332	57,569,125
자연과환경 (043910)	743	-22	-2.88	765	778	739	4,971,103	3,741,764,967
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	820	-42	-4.87	818	851	801	994,704	817,537,981
위닉스 (044340)	5,790	-20	-.34	5,770	5,800	5,730	21,448	123,595,040
빌리언스 (044480)	451	4	.89	447	453	447	48,462	21,722,812
태웅 (044490)	15,290	440	2.96	14,650	15,350	14,650	57,621	865,626,505
에이치케이 (044780)	1,139	-4	-.35	1,130	1,141	1,130	10,311	11,737,798
이글벳 (044960)	4,395	80	1.85	4,315	4,400	4,305	60,600	264,257,645
에이치엔에스하이텍 (044990)	17,210	-280	-1.6	17,470	17,520	17,210	20,278	351,425,750
오공 (045060)	2,555	5	.2	2,520	2,565	2,520	15,246	38,932,735
한양이엔지 (045100)	15,850	-100	-.63	15,940	15,950	15,720	10,554	167,770,070
성우테크론 (045300)	2,770	0	0	2,740	2,800	2,710	21,963	60,229,645
토탈소프트 (045340)	8,090	-730	-8.28	8,710	8,790	8,090	218,187	1,828,135,655
대아티아이 (045390)	4,030	20	.5	3,975	4,090	3,975	636,182	2,561,507,207
정원엔시스 (045510)	890	31	3.61	860	918	847	88,877	78,373,313
크린앤사이언스 (045520)	4,420	0	0	4,400	4,440	4,400	5,426	23,969,120
에이텍 (045660)	28,050	-1250	-4.27	28,700	29,000	27,900	148,827	4,221,216,250
코아시아 (045970)	3,070	-85	-2.69	3,165	3,165	3,065	18,283	56,294,560
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,395	25	1.05	2,315	2,400	2,315	48,301	114,664,415
HLB파나진 (046210)	1,922	0	0	1,970	2,000	1,880	23,573	45,361,806
백금T&A (046310)	2,610	-20	-.76	2,615	2,645	2,575	58,089	150,946,514
삼화네트웍스 (046390)	1,250	-13	-1.03	1,261	1,273	1,236	145,782	182,740,224
KG모빌리언스 (046440)	4,200	5	.12	4,250	4,250	4,175	23,474	98,298,853
서울반도체 (046890)	6,470	-70	-1.07	6,530	6,550	6,470	26,177	170,193,320
우원개발 (046940)	3,160	-105	-3.22	3,375	3,410	3,090	402,841	1,287,490,066
우리로 (046970)	1,195	-3	-.25	1,198	1,201	1,180	147,736	175,323,341
한빛소프트 (047080)	1,359	-29	-2.09	1,385	1,387	1,342	50,441	68,670,212
파워로직스 (047310)	4,575	-5	-.11	4,535	4,580	4,500	27,742	125,988,585
이스트소프트 (047560)	21,100	-600	-2.76	21,350	22,350	20,900	232,232	4,982,130,350
코데즈컴바인 (047770)	1,665	-70	-4.03	1,715	1,736	1,656	166,868	279,083,901
초록뱀미디어 (047820)	4,975	5	.1	4,950	5,000	4,905	111,144	549,685,601
HLB제약 (047920)	19,140	20	.1	18,920	19,200	18,900	123,951	2,362,374,615
현대바이오 (048410)	11,100	-120	-1.07	11,090	11,330	11,010	110,221	1,224,023,575
유라테크 (048430)	13,030	-780	-5.65	14,060	14,840	12,700	968,588	13,397,324,370
대동스틸 (048470)	5,060	10	.2	5,000	5,160	4,925	300,827	1,523,673,115
인트론바이오 (048530)	4,170	35	.85	4,105	4,210	4,100	61,861	257,481,735
SM C&C (048550)	1,428	2	.14	1,438	1,438	1,410	111,047	157,933,696
TPC (048770)	2,085	20	.97	2,045	2,150	2,010	21,094	43,333,235
엔피케이 (048830)	1,107	18	1.65	1,089	1,156	1,083	151,221	169,259,848
시너지이노베이션 (048870)	3,015	25	.84	3,185	3,250	2,970	2,629,761	8,141,374,203
대원미디어 (048910)	9,990	-40	-.4	10,000	10,100	9,910	81,466	816,302,700
인탑스 (049070)	16,000	-180	-1.11	16,150	16,150	15,950	18,938	303,475,190
기가레인 (049080)	512	6	1.19	501	513	501	123,028	62,736,846
파인디앤씨 (049120)	1,003	4	.4	1,006	1,007	999	28,410	28,475,774
셀루메드 (049180)	1,038	-6	-.57	1,044	1,059	1,000	158,344	163,493,144
코메론 (049430)	9,560	210	2.25	9,260	9,570	9,260	67,486	637,793,890
SGA (049470)	332	-8	-2.35	340	340	325	294,608	97,748,481
오픈베이스 (049480)	2,570	-45	-1.72	2,615	2,615	2,565	185,736	480,014,718
유아이엘 (049520)	3,990	5	.13	3,980	3,990	3,900	61,093	241,053,612
잉크테크 (049550)	3,655	-35	-.95	3,710	3,710	3,605	2,260	8,187,345
재영솔루텍 (049630)	926	16	1.76	902	949	890	1,319,526	1,215,828,221
고려신용정보 (049720)	9,800	-60	-.61	9,860	9,920	9,800	59,868	589,485,960
승일 (049830)	7,690	80	1.05	7,610	7,700	7,500	2,419	18,447,620
미래컴퍼니 (049950)	17,860	-120	-.67	17,490	18,130	17,490	9,595	170,967,510
쎌바이오텍 (049960)	12,950	100	.78	12,900	12,980	12,770	2,800	36,096,150
비케이홀딩스 (050090)	707	-8	-1.12	722	722	700	60,294	42,875,327
캠시스 (050110)	709	4	.57	710	710	695	192,649	135,194,543
ES큐브 (050120)	2,570	205	8.67	2,365	2,645	2,365	34,796	86,954,605
에스폴리텍 (050760)	1,961	80	4.25	1,881	2,100	1,863	554,029	1,094,906,707
아세아텍 (050860)	1,990	-2	-.1	1,992	2,000	1,962	25,595	50,748,554
쏠리드 (050890)	6,520	-10	-.15	6,430	6,570	6,430	238,554	1,550,886,000
수산아이앤티 (050960)	16,200	-650	-3.86	16,820	16,820	16,160	92,590	1,513,131,370
지어소프트 (051160)	9,250	50	.54	9,050	9,340	9,050	73,803	681,385,390
토비스 (051360)	15,440	-40	-.26	15,340	15,500	15,300	47,555	732,845,295
인터플렉스 (051370)	8,250	-50	-.6	8,270	8,300	8,120	12,227	100,416,455
피씨디렉트 (051380)	2,605	-40	-1.51	2,645	2,645	2,555	60,770	157,541,495
YW (051390)	3,665	35	.96	3,650	3,675	3,630	8,144	29,773,335
나라엠앤디 (051490)	3,990	-65	-1.6	4,050	4,060	3,985	59,703	239,437,300
CJ프레시웨이 (051500)	23,850	600	2.58	23,250	24,100	23,150	58,334	1,389,806,225
큐로홀딩스 (051780)	644	-7	-1.08	650	655	630	45,428	29,256,507
중앙첨단소재 (051980)	4,490	-80	-1.75	4,490	4,695	4,405	1,355,581	6,145,664,191
에스티큐브 (052020)	6,100	50	.83	6,050	6,180	6,050	94,805	579,876,625
iMBC (052220)	4,270	-140	-3.17	4,410	4,455	4,220	789,667	3,410,002,175
현대바이오랜드 (052260)	4,320	-20	-.46	4,280	4,360	4,255	32,479	139,203,160
오션인더블유 (052300)	2,530	-95	-3.62	2,620	2,620	2,530	78,195	200,438,585
코텍 (052330)	9,250	210	2.32	9,040	9,270	8,950	49,193	452,344,850
코나아이 (052400)	35,850	50	.14	35,200	36,550	34,550	603,921	21,415,496,250
오성첨단소재 (052420)	1,457	12	.83	1,428	1,479	1,428	797,212	1,163,591,766
아이크래프트 (052460)	2,325	-55	-2.31	2,375	2,380	2,250	72,537	169,570,985
한네트 (052600)	4,155	-10	-.24	4,120	4,190	4,110	41,401	171,823,690
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	8,150	160	2	7,900	8,230	7,900	43,118	350,787,650
아이톡시 (052770)	800	-2	-.25	802	830	790	145,998	117,274,981
액토즈소프트 (052790)	6,590	-80	-1.2	6,600	6,670	6,530	23,962	157,850,535
아이앤씨 (052860)	1,907	-61	-3.1	1,968	1,982	1,874	40,416	77,191,490
KX하이텍 (052900)	901	-19	-2.07	920	920	901	58,201	52,817,666
바이넥스 (053030)	16,230	500	3.18	15,500	16,380	15,490	253,403	4,059,021,610
지에스이 (053050)	2,775	20	.73	2,755	2,805	2,730	62,675	173,460,217
세동 (053060)	1,035	-12	-1.15	1,047	1,049	1,033	43,089	44,879,687
케이엔솔 (053080)	11,640	-40	-.34	11,520	11,700	11,500	28,663	333,185,500
프리엠스 (053160)	10,180	-530	-4.95	10,710	10,770	10,120	33,102	342,747,720
금강철강 (053260)	4,170	20	.48	4,130	4,195	4,060	11,141	46,421,900
구영테크 (053270)	2,325	5	.22	2,315	2,340	2,310	89,676	208,395,427
예스24 (053280)	4,705	170	3.75	4,510	4,930	4,460	1,474,661	7,005,023,555
NE능률 (053290)	2,770	-25	-.89	2,795	2,805	2,710	183,373	504,006,164
한국정보인증 (053300)	4,330	-50	-1.14	4,380	4,380	4,250	59,682	258,002,865
이니텍 (053350)	9,180	-440	-4.57	9,300	9,570	9,040	72,771	668,872,845
세코닉스 (053450)	5,290	-10	-.19	5,300	5,330	5,180	52,448	276,195,480
웹케시 (053580)	12,290	-310	-2.46	12,500	12,960	11,890	624,396	7,731,084,025
프로텍 (053610)	21,450	-100	-.46	21,600	21,950	21,350	13,474	289,619,600
태양 (053620)	6,400	-60	-.93	6,460	6,480	6,390	1,261	8,087,340
삼보모터스 (053700)	4,020	-45	-1.11	4,035	4,070	4,010	45,431	183,415,000
안랩 (053800)	69,000	-2600	-3.63	70,500	72,300	68,900	194,905	13,653,957,550
경남제약 (053950)	672	11	1.66	667	675	655	230,317	152,591,101
오상자이엘 (053980)	3,260	60	1.88	3,200	3,290	3,195	82,966	270,004,658
한국컴퓨터 (054040)	4,680	30	.65	4,600	4,700	4,600	20,668	96,286,491
농우바이오 (054050)	7,600	60	.8	7,500	7,750	7,470	79,540	605,243,350
삼진엘앤디 (054090)	794	18	2.32	776	796	770	55,938	43,925,382
메디콕스 (054180)	277	-10	-3.48	285	286	273	1,320,896	370,130,428
이랜텍 (054210)	4,740	-45	-.94	4,760	4,790	4,715	40,459	191,963,305
비츠로시스 (054220)	332	0	0	332	335	328	118,754	39,450,820
팬스타엔터프라이즈 (054300)	1,029	-25	-2.37	1,370	1,370	977	92,477,744	115,749,591,850
케이피티유 (054410)	3,075	30	.99	3,015	3,075	2,990	2,479	7,561,660
텔레칩스 (054450)	13,270	-200	-1.48	13,210	13,460	13,200	30,225	401,703,135
삼영엠텍 (054540)	5,120	80	1.59	4,990	5,220	4,980	111,305	568,763,680
APS (054620)	5,920	-130	-2.15	6,000	6,060	5,900	35,313	210,182,910
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,030	140	2.03	6,840	7,080	6,840	71,325	499,431,255
키이스트 (054780)	4,375	-35	-.79	4,410	4,445	4,280	49,318	215,408,137
아이디스홀딩스 (054800)	8,920	0	0	8,920	8,930	8,880	3,377	30,081,865
한컴위드 (054920)	2,915	-5	-.17	2,905	2,990	2,870	74,216	215,968,375
유신 (054930)	22,900	900	4.09	22,450	23,250	21,150	49,185	1,126,333,000
엑사이엔씨 (054940)	825	-5	-.6	822	830	805	107,816	87,575,064
제이브이엠 (054950)	21,900	0	0	21,850	22,250	21,650	20,115	441,874,475
유진로봇 (056080)	7,420	-50	-.67	7,290	7,470	7,290	86,603	640,548,100
시지메드텍 (056090)	998	-14	-1.38	990	1,013	980	755,109	750,285,167
에스에프에이 (056190)	20,650	-200	-.96	20,800	20,900	20,550	23,748	491,322,025
코위버 (056360)	5,290	-10	-.19	5,220	5,390	5,220	48,699	258,423,940
신화인터텍 (056700)	1,621	-3	-.18	1,618	1,628	1,617	11,105	18,032,795
CNT85 (056730)	690	13	1.92	672	699	672	66,182	45,417,814
YBM넷 (057030)	4,260	-190	-4.27	4,355	4,495	4,230	164,070	713,110,335
옴니시스템 (057540)	1,072	37	3.57	1,035	1,074	1,035	824,423	868,414,631
티사이언티픽 (057680)	859	-1	-.12	860	861	840	89,436	75,699,383
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,924	-16	-.82	1,939	1,969	1,892	94,117	182,897,023
KNN (058400)	837	-14	-1.65	849	852	835	562,561	472,928,353
한주에이알티 (058450)	887	-21	-2.31	908	917	887	13,674	12,343,234
리노공업 (058470)	172,300	0	0	0	0	0	0	0
에스피지 (058610)	25,550	2200	9.42	22,800	25,750	22,800	605,744	15,058,330,475
엠게임 (058630)	5,100	-80	-1.54	5,150	5,190	5,060	243,780	1,250,170,300
CMG제약 (058820)	2,670	55	2.1	2,545	2,710	2,545	5,228,725	13,830,860,730
엠로 (058970)	52,500	-500	-.94	51,500	53,100	51,500	53,796	2,814,489,600
미코 (059090)	9,580	-130	-1.34	9,510	9,660	9,510	79,233	759,879,520
아이컴포넌트 (059100)	5,270	-40	-.75	5,310	5,470	5,250	41,846	224,863,565
아진엑스텍 (059120)	7,200	20	.28	7,090	7,260	7,050	18,860	134,668,720
메타바이오메드 (059210)	4,740	-70	-1.46	4,785	4,845	4,740	194,969	932,743,799
해성에어로보틱스 (059270)	6,480	180	2.86	6,260	6,480	6,210	186,849	1,190,515,240
인선이엔티 (060150)	5,130	20	.39	5,030	5,160	5,030	33,950	173,609,690
소니드 (060230)	595	-6	-1	601	603	588	404,522	239,934,329
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,770	60	.78	7,710	7,820	7,670	25,714	199,343,470
뉴보텍 (060260)	1,784	-71	-3.83	1,855	1,885	1,761	686,895	1,238,465,575
큐렉소 (060280)	8,300	-70	-.84	8,360	8,430	8,230	124,967	1,042,487,420
3S (060310)	2,260	-40	-1.74	2,250	2,315	2,230	1,204,453	2,716,817,246
LS마린솔루션 (060370)	16,140	730	4.74	15,110	16,170	15,110	149,105	2,370,769,075
동양에스텍 (060380)	1,355	3	.22	1,351	1,362	1,349	21,075	28,584,556
국일신동 (060480)	1,712	7	.41	1,705	1,720	1,686	7,752	13,150,471
에스에이티 (060540)	1,407	7	.5	1,390	1,418	1,390	109,022	153,649,523
홈센타홀딩스 (060560)	982	-2	-.2	984	991	970	327,253	321,071,248
드림어스컴퍼니 (060570)	1,601	-37	-2.26	1,609	1,645	1,600	108,580	175,828,633
씨티씨바이오 (060590)	7,030	-50	-.71	7,060	7,080	6,930	17,784	124,636,070
KH바텍 (060720)	9,220	-60	-.65	9,170	9,290	9,170	20,261	187,018,910
영림원소프트랩 (060850)	5,290	-40	-.75	5,310	5,350	5,250	17,426	92,415,560
DGP (060900)	1,165	53	4.77	1,099	1,290	1,080	1,089,607	1,295,288,759
알에프텍 (061040)	3,405	55	1.64	3,330	3,420	3,295	59,644	201,920,613
화일약품 (061250)	1,099	0	0	1,099	1,104	1,089	60,871	66,863,417
LB세미콘 (061970)	3,340	-5	-.15	3,320	3,350	3,310	28,133	93,582,318
한국첨단소재 (062970)	4,885	-55	-1.11	4,850	4,960	4,820	593,621	2,895,738,994
컴투스홀딩스 (063080)	19,210	10	.05	19,000	19,280	19,000	8,114	155,253,810
서울옥션 (063170)	6,970	-140	-1.97	6,990	7,120	6,910	70,035	488,302,405
SM Life Design (063440)	1,539	4	.26	1,520	1,547	1,509	139,218	213,325,917
한국전자금융 (063570)	5,040	-50	-.98	5,090	5,110	5,040	27,956	141,364,605
이엘피 (063760)	2,095	-5	-.24	2,100	2,125	2,060	11,590	24,173,820
인크레더블버즈 (064090)	3,690	40	1.1	3,650	3,780	3,500	224,523	823,750,793
홈캐스트 (064240)	3,020	20	.67	2,990	3,130	2,920	185,343	562,529,219
다날 (064260)	2,840	-30	-1.05	2,865	2,875	2,820	160,455	456,782,947
인텍플러스 (064290)	9,630	-90	-.93	9,600	9,800	9,500	48,998	471,698,010
브리지텍 (064480)	5,450	70	1.3	5,380	5,450	5,160	47,546	257,028,390
테크엘 (064520)	2,375	25	1.06	2,350	2,685	2,310	136,941	336,955,588
바이오니아 (064550)	16,220	-250	-1.52	16,470	16,790	16,210	47,058	771,713,855
티씨케이 (064760)	82,300	-1800	-2.14	84,000	84,000	81,400	18,435	1,521,638,400
포니링크 (064800)	1,029	4	.39	1,023	1,047	1,004	248,630	251,207,182
케이프 (064820)	6,220	110	1.8	6,020	6,280	6,020	56,084	345,959,790
에프앤가이드 (064850)	7,210	-380	-5.01	7,580	7,580	7,160	185,157	1,351,775,835
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,210	55	1.32	4,155	4,210	4,060	5,252	21,820,930
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,027	61	6.31	967	1,095	967	785,983	805,424,669
신성델타테크 (065350)	59,900	200	.34	58,600	60,100	58,500	70,246	4,183,972,950
위세아이텍 (065370)	11,300	-850	-7	11,940	11,940	11,190	438,226	5,009,025,200
에스아이리소스 (065420)	264	-4	-1.49	267	268	260	473,878	125,255,181
이루온 (065440)	1,489	-12	-.8	1,482	1,505	1,474	76,120	113,052,480
빅텍 (065450)	4,020	0	0	3,995	4,030	3,995	76,612	307,533,634
오리엔트정공 (065500)	12,310	-890	-6.74	12,870	13,190	12,310	3,311,843	41,889,652,195
휴비츠 (065510)	7,650	20	.26	7,580	7,650	7,540	11,432	86,648,110
와이어블 (065530)	1,290	7	.55	1,283	1,290	1,267	7,350	9,422,732
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	207	-5	-2.36	215	215	206	353,262	73,468,017
안트로젠 (065660)	20,850	-50	-.24	20,800	21,050	20,400	10,548	218,121,350
우주일렉트로 (065680)	30,800	400	1.32	29,800	30,800	29,800	45,317	1,383,239,000
파커스 (065690)	1,059	6	.57	1,054	1,132	1,053	115,216	124,496,477
서호전기 (065710)	25,150	500	2.03	24,650	25,150	24,350	28,654	713,723,525
CS (065770)	1,711	-99	-5.47	1,760	1,810	1,685	465,006	805,686,862
웰크론 (065950)	2,080	45	2.21	2,020	2,100	2,015	100,102	207,294,631
하츠 (066130)	5,690	70	1.25	5,690	5,700	5,600	92,865	524,133,335
큐에스아이 (066310)	8,030	10	.12	7,990	8,180	7,970	26,353	211,692,045
체리부로 (066360)	799	-1	-.13	800	800	788	90,177	71,406,880
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,200	40	3.45	1,159	1,241	1,133	352,348	414,072,593
우수AMS (066590)	3,085	30	.98	3,050	3,090	3,020	42,703	130,983,580
국보디자인 (066620)	16,730	-10	-.06	16,930	16,930	16,600	11,174	186,815,250
디티씨 (066670)	2,900	-30	-1.02	2,910	2,950	2,880	17,795	51,555,345
테라젠이텍스 (066700)	3,015	20	.67	2,965	3,015	2,950	55,558	166,010,618
씨씨에스 (066790)	1,253	-11	-.87	1,238	1,276	1,234	580,211	724,399,810
디에이피 (066900)	2,500	10	.4	2,475	2,525	2,435	14,334	35,666,220
손오공 (066910)	691	-10	-1.43	701	711	670	695,576	479,012,608
한성크린텍 (066980)	1,188	18	1.54	1,170	1,198	1,130	326,082	378,191,711
조이시티 (067000)	1,547	8	.52	1,562	1,562	1,520	61,895	95,442,975
이씨에스 (067010)	3,025	75	2.54	2,955	3,030	2,935	70,996	213,659,375
대화제약 (067080)	16,920	400	2.42	16,950	18,440	16,760	2,998,838	52,718,282,615
SOOP (067160)	80,600	-400	-.49	80,800	81,200	79,900	26,323	2,122,221,050
오텍 (067170)	2,800	15	.54	2,765	2,810	2,700	68,905	191,316,095
멀티캠퍼스 (067280)	35,300	-300	-.84	35,000	35,950	34,950	21,524	759,725,650
JW신약 (067290)	1,653	3	.18	1,679	1,679	1,614	155,159	255,427,002
하나마이크론 (067310)	11,010	-210	-1.87	11,030	11,250	10,970	351,965	3,888,620,600
선바이오 (067370)	6,840	10	.15	6,830	6,890	6,720	7,468	50,902,120
아스트 (067390)	537	-11	-2.01	548	554	529	492,047	266,722,221
엔브이에이치코리아 (067570)	2,200	20	.92	2,175	2,200	2,170	49,284	107,741,485
HLB생명과학 (067630)	6,080	10	.16	6,020	6,180	6,020	258,578	1,574,631,545
로지시스 (067730)	3,105	-70	-2.2	3,170	3,265	3,045	53,876	167,601,735
세진티에스 (067770)	2,285	0	0	2,285	2,305	2,255	10,980	24,976,697
와이엔텍 (067900)	6,410	70	1.1	6,290	6,410	6,290	16,157	102,706,280
이글루 (067920)	5,400	50	.93	5,320	5,440	5,320	40,587	219,000,520
도이치모터스 (067990)	4,580	20	.44	4,530	4,605	4,525	25,336	115,878,347
팬엔터테인먼트 (068050)	2,290	-10	-.43	2,280	2,330	2,265	218,689	500,791,168
케이웨더 (068100)	3,520	90	2.62	3,465	3,810	3,310	1,530,538	5,524,109,363
다원시스 (068240)	8,520	320	3.9	8,300	8,550	8,160	96,343	809,135,245
일신바이오 (068330)	1,049	-38	-3.5	1,075	1,100	1,035	776,949	815,259,864
셀트리온제약 (068760)	47,100	-100	-.21	46,750	47,500	46,750	45,337	2,138,992,600
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,390	-10	-.14	7,310	7,450	7,310	5,574	41,148,765
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	12,740	-160	-1.24	12,830	12,950	12,730	37,933	484,641,695
누리플랜 (069140)	1,568	8	.51	1,560	1,632	1,560	110,772	177,709,876
유아이디 (069330)	1,395	-110	-7.31	1,508	1,509	1,379	962,347	1,374,590,964
엔텔스 (069410)	4,175	-20	-.48	4,295	4,295	4,105	9,936	41,386,292
에스텍 (069510)	11,630	110	.95	11,490	11,740	11,400	9,311	107,861,180
빛과전자 (069540)	905	5	.56	900	909	885	242,035	216,505,960
엑시온그룹 (069920)	2,960	70	2.42	2,920	3,010	2,715	627,404	1,827,924,231
엑스큐어 (070300)	3,045	-80	-2.56	3,095	3,165	2,990	22,533	68,461,673
한솔인티큐브 (070590)	1,775	-127	-6.68	1,899	1,900	1,741	219,000	401,467,875
인피니트헬스케어 (071200)	5,860	-110	-1.84	5,900	6,790	5,800	3,652,817	22,960,632,880
로체시스템즈 (071280)	14,760	440	3.07	14,270	14,850	14,000	37,724	547,511,660
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,990	20	.34	5,910	6,000	5,900	5,223	31,042,680
캐스텍코리아 (071850)	1,702	89	5.52	1,613	1,740	1,602	23,060	38,717,399
중앙백신 (072020)	9,760	-30	-.31	9,720	9,780	9,720	11,625	113,421,825
우리산업홀딩스 (072470)	2,395	5	.21	2,385	2,420	2,355	6,743	16,189,320
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,706	-21	-1.22	1,718	1,730	1,640	802,577	1,367,984,511
메가스터디 (072870)	10,610	80	.76	10,550	10,630	10,540	8,415	89,172,165
빛샘전자 (072950)	4,435	0	0	4,435	4,470	4,360	6,041	26,641,280
에이치시티 (072990)	9,320	-180	-1.89	9,550	9,550	9,290	23,781	222,202,210
케이에스피 (073010)	4,085	10	.25	4,045	4,150	4,005	77,274	316,505,480
엘엠에스 (073110)	6,130	30	.49	6,090	6,190	6,090	4,414	27,047,300
듀오백 (073190)	3,460	30	.87	3,430	3,500	3,330	70,713	240,030,380
이노와이어리스 (073490)	18,450	-150	-.81	18,030	18,600	18,030	26,262	479,141,410
에프알텍 (073540)	1,578	-12	-.75	1,591	1,611	1,578	33,517	53,565,088
우리손에프앤지 (073560)	1,425	-4	-.28	1,423	1,429	1,410	241,787	343,093,718
리튬포어스 (073570)	773	-14	-1.78	785	814	730	308,365	236,601,546
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	934	-3	-.32	925	939	923	37,948	35,443,309
원익QnC (074600)	16,690	-250	-1.48	16,710	16,920	16,600	96,517	1,612,340,545
플랜티넷 (075130)	3,540	-120	-3.28	3,620	3,725	3,460	1,248,632	4,465,926,936
동국알앤에스 (075970)	2,690	-90	-3.24	2,740	2,775	2,635	663,995	1,782,584,992
웰크론한텍 (076080)	1,361	-18	-1.31	1,364	1,379	1,352	25,186	34,359,380
해성옵틱스 (076610)	824	-19	-2.25	835	864	801	43,756	36,316,471
덕산하이메탈 (077360)	4,035	-35	-.86	4,045	4,065	4,005	55,147	222,228,257
LS증권 (078020)	3,830	85	2.27	3,785	3,830	3,755	20,465	77,804,155
유비쿼스홀딩스 (078070)	9,800	0	0	9,830	9,830	9,750	1,151	11,261,280
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,800	-130	-1.01	12,720	13,050	12,670	40,581	520,882,975
HB테크놀러지 (078150)	1,952	-39	-1.96	1,983	1,998	1,951	665,339	1,306,139,833
메디포스트 (078160)	8,880	250	2.9	8,620	8,890	8,250	46,331	402,188,845
컴투스 (078340)	37,950	-350	-.91	38,100	38,550	37,750	30,977	1,179,681,675
한양디지텍 (078350)	9,640	-110	-1.13	9,630	9,760	9,450	36,908	354,096,435
휴림에이텍 (078590)	614	-5	-.81	621	625	605	245,988	150,208,120
대주전자재료 (078600)	78,700	-1600	-1.99	79,800	80,900	78,500	94,026	7,441,347,150
엔에스이엔엠 (078860)	1,510	-50	-3.21	1,558	1,600	1,500	147,454	225,329,595
가온그룹 (078890)	3,010	-5	-.17	2,990	3,035	2,980	14,824	44,594,367
와토스코리아 (079000)	5,350	0	0	5,350	5,400	5,280	7,740	41,286,900
한창산업 (079170)	7,000	0	0	7,000	7,040	6,930	4,575	31,963,670
케스피온 (079190)	468	-3	-.64	474	474	460	64,274	30,079,898
제우스 (079370)	12,840	-150	-1.15	12,810	12,950	12,740	90,579	1,163,136,040
서산 (079650)	1,305	16	1.24	1,301	1,305	1,275	27,533	35,604,424
디이엔티 (079810)	5,640	10	.18	5,590	5,720	5,540	43,060	242,878,070
가비아 (079940)	21,100	-200	-.94	21,000	21,500	20,850	43,963	928,510,500
인베니아 (079950)	615	-2	-.32	616	640	612	31,460	19,487,360
동양이엔피 (079960)	19,980	50	.25	19,930	20,150	19,760	15,905	317,364,240
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,300	20	.38	5,280	5,300	5,240	6,058	31,935,870
모두투어 (080160)	10,810	-190	-1.73	10,990	10,990	10,780	67,560	734,149,705
제주반도체 (080220)	12,580	-170	-1.33	12,520	12,770	12,500	379,316	4,800,510,985
모다이노칩 (080420)	2,250	-40	-1.75	2,290	2,290	2,235	2,274	5,118,185
성창오토텍 (080470)	3,545	-25	-.7	3,535	3,590	3,535	5,682	20,143,938
오디텍 (080520)	3,120	-95	-2.95	3,225	3,250	3,100	54,566	170,590,606
코디 (080530)	1,180	-28	-2.32	1,210	1,263	1,172	30,692	36,520,221
오킨스전자 (080580)	4,705	-25	-.53	4,735	4,795	4,650	55,140	258,526,630
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,250	-90	-2.69	3,315	3,335	3,230	459,795	1,499,277,031
성우전자 (081580)	2,755	-40	-1.43	2,795	2,795	2,735	24,731	68,037,282
옵트론텍 (082210)	1,404	17	1.23	1,372	1,453	1,355	29,277	40,702,053
젬백스 (082270)	32,950	-1450	-4.22	33,500	34,050	30,900	548,770	17,864,241,675
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,950	-40	-.57	6,840	7,060	6,800	198,505	1,377,202,575
우리바이오 (082850)	2,275	55	2.48	2,205	2,355	2,200	729,946	1,658,766,243
비츠로셀 (082920)	23,450	-650	-2.7	24,100	24,100	23,100	98,869	2,316,240,475
엘오티베큠 (083310)	8,620	-70	-.81	8,690	8,740	8,540	20,614	177,102,545
GST (083450)	17,000	0	0	16,840	17,700	16,780	240,947	4,160,576,595
이엠앤아이 (083470)	1,245	-10	-.8	1,255	1,260	1,236	37,499	46,897,469
에프엔에스테크 (083500)	9,350	20	.21	9,300	9,350	9,130	12,568	115,648,800
케이엠 (083550)	3,065	0	0	3,070	3,070	3,025	13,922	42,427,115
인콘 (083640)	286	-14	-4.67	299	299	283	865,686	251,402,302
비에이치아이 (083650)	21,500	50	.23	21,050	21,950	21,050	474,495	10,246,075,075
CSA 코스믹 (083660)	1,009	59	6.21	948	1,043	870	1,049,314	1,018,021,049
CG인바이츠 (083790)	2,045	-10	-.49	2,050	2,055	2,025	27,750	56,638,038
아바코 (083930)	13,190	-280	-2.08	13,450	13,450	13,150	27,715	368,428,155
휴온스글로벌 (084110)	50,700	0	0	50,700	51,600	49,700	84,230	4,270,814,750
수성웹툰 (084180)	5,680	-70	-1.22	5,690	5,880	5,580	70,754	401,814,005
유진테크 (084370)	32,350	-1100	-3.29	32,950	33,200	32,250	116,570	3,810,110,675
유비온 (084440)	1,293	-2	-.15	1,295	1,300	1,250	63,505	81,177,253
랩지노믹스 (084650)	2,210	-10	-.45	2,185	2,235	2,185	587,964	1,293,848,591
팅크웨어 (084730)	9,480	-30	-.32	9,460	9,550	9,410	9,497	90,115,770
아이티엠반도체 (084850)	10,170	-270	-2.59	10,440	10,440	10,120	18,706	190,614,710
헬릭스미스 (084990)	2,595	175	7.23	2,420	2,605	2,370	216,272	544,170,939
차바이오텍 (085660)	11,320	540	5.01	10,680	11,530	10,680	611,694	6,881,671,705
뉴프렉스 (085670)	4,535	0	0	4,490	4,540	4,460	36,078	162,604,310
알티캐스트 (085810)	643	14	2.23	626	659	621	303,639	192,877,389
네오티스 (085910)	3,145	30	.96	3,115	3,240	3,075	62,799	197,923,298
바이오톡스텍 (086040)	2,915	45	1.57	2,880	2,935	2,870	16,359	47,786,330
진바이오텍 (086060)	3,505	-45	-1.27	3,510	3,600	3,480	279,904	986,667,705
유니테스트 (086390)	9,440	100	1.07	9,300	9,440	9,020	70,328	651,546,010
동국제약 (086450)	15,340	-50	-.32	15,340	15,370	15,160	91,102	1,393,867,590
에코프로 (086520)	47,250	-150	-.32	47,150	48,300	46,800	360,719	17,120,072,600
비엠티 (086670)	9,050	50	.56	8,970	9,070	8,890	11,452	102,815,670
선진뷰티사이언스 (086710)	13,760	-110	-.79	14,140	14,300	13,690	116,845	1,629,775,720
바이오솔루션 (086820)	26,900	100	.37	26,800	27,300	26,200	37,191	996,220,100
이수앱지스 (086890)	5,360	120	2.29	5,180	5,360	5,170	116,274	615,216,155
메디톡스 (086900)	162,900	-800	-.49	163,700	166,800	162,100	36,065	5,912,207,900
MDS테크 (086960)	1,148	-31	-2.63	1,170	1,175	1,137	871,549	1,003,494,724
쇼박스 (086980)	3,165	-5	-.16	3,145	3,165	3,130	62,035	195,340,810
펩트론 (087010)	176,200	1700	.97	171,000	176,800	170,700	217,013	37,736,856,500
모바일어플라이언스 (087260)	1,908	6	.32	1,876	1,920	1,876	55,142	104,891,344
픽셀플러스 (087600)	7,120	70	.99	6,980	7,200	6,860	17,993	127,631,760
동아엘텍 (088130)	3,020	-10	-.33	3,030	3,030	2,995	7,132	21,431,845
쏘닉스 (088280)	2,480	-140	-5.34	2,615	2,645	2,450	67,416	172,058,385
이원컴포텍 (088290)	1,246	6	.48	1,238	1,311	1,210	43,710	54,465,370
유라클 (088340)	26,950	1050	4.05	25,000	29,850	24,000	1,976,643	53,712,759,050
이녹스 (088390)	7,350	-20	-.27	7,320	7,430	7,300	2,432	17,896,250
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,919	1	.05	1,899	1,921	1,899	18,758	35,767,826
켐트로닉스 (089010)	22,350	-350	-1.54	22,550	22,950	22,100	119,089	2,670,080,000
테크윙 (089030)	30,500	-650	-2.09	30,350	30,800	30,100	275,358	8,394,928,025
넥스턴바이오 (089140)	2,410	30	1.26	2,370	2,420	2,370	16,571	39,735,640
케이씨티 (089150)	2,130	-40	-1.84	2,170	2,180	2,100	35,460	76,090,867
THE E&M (089230)	864	-20	-2.26	880	967	855	351,578	314,163,138
나스미디어 (089600)	14,530	-130	-.89	14,660	14,660	14,400	13,100	190,145,145
제이티 (089790)	3,950	-30	-.75	3,945	3,995	3,910	40,058	157,729,274
유비벨록스 (089850)	6,000	10	.17	5,990	6,070	5,950	16,823	101,258,645
코세스 (089890)	7,380	180	2.5	7,120	7,380	7,060	62,063	448,925,025
브이엠 (089970)	10,600	-110	-1.03	10,710	10,990	10,520	63,123	668,038,580
상아프론테크 (089980)	14,350	-20	-.14	14,360	14,400	14,200	22,017	314,332,365
아이윈 (090150)	829	1	.12	843	843	801	41,053	33,770,241
로보스타 (090360)	23,900	150	.63	23,650	24,000	23,450	39,442	938,648,825
덕신이피씨 (090410)	1,728	-36	-2.04	1,740	1,781	1,719	832,660	1,444,217,534
제이스텍 (090470)	4,260	90	2.16	4,170	4,275	4,135	14,838	62,160,515
휴림로봇 (090710)	2,010	11	.55	1,967	2,030	1,951	2,187,624	4,379,357,166
현대이지웰 (090850)	5,350	-40	-.74	5,390	5,410	5,320	21,696	116,055,750
이엠텍 (091120)	12,350	-410	-3.21	12,580	12,730	12,290	102,852	1,276,037,210
S&K폴리텍 (091340)	2,515	-45	-1.76	2,560	2,560	2,455	59,942	150,427,622
한울소재과학 (091440)	2,915	20	.69	2,895	2,920	2,800	132,406	378,502,818
상신이디피 (091580)	7,350	-30	-.41	7,320	7,500	7,300	34,193	250,967,590
남화토건 (091590)	3,925	5	.13	3,920	3,955	3,830	17,384	68,126,236
파트론 (091700)	6,910	30	.44	6,900	6,930	6,850	102,711	709,372,015
나노캠텍 (091970)	579	-16	-2.69	594	594	558	24,883	14,339,440
아미코젠 (092040)	3,365	-20	-.59	3,400	3,400	3,340	82,622	278,320,835
디엔에프 (092070)	10,760	-240	-2.18	10,970	11,070	10,720	26,735	289,041,250
이크레더블 (092130)	14,410	10	.07	14,450	14,480	14,330	10,273	148,008,515
서울바이오시스 (092190)	3,120	-40	-1.27	3,160	3,170	3,100	9,698	30,246,756
현우산업 (092300)	2,900	-35	-1.19	2,875	2,910	2,865	49,025	141,365,690
한라IMS (092460)	8,870	110	1.26	8,690	9,020	8,670	57,381	510,657,940
앤씨앤 (092600)	638	-3	-.47	645	645	623	66,399	42,016,650
네오팜 (092730)	13,040	30	.23	12,900	13,140	12,810	84,872	1,104,937,840
엑시콘 (092870)	10,000	-180	-1.77	10,130	10,180	9,950	64,642	648,820,700
빅솔론 (093190)	5,190	-120	-2.26	5,310	5,390	5,190	20,756	109,852,550
케이아이엔엑스 (093320)	78,300	-2200	-2.73	79,300	80,000	77,000	14,797	1,160,635,100
풍강 (093380)	2,595	-45	-1.7	2,700	2,710	2,580	26,561	69,873,776
매커스 (093520)	10,800	50	.47	10,690	10,950	10,640	55,280	597,492,465
케이알엠 (093640)	3,215	15	.47	3,260	3,275	3,160	51,312	164,291,207
서원인텍 (093920)	5,350	20	.38	5,330	5,350	5,280	12,929	68,635,435
동운아나텍 (094170)	20,050	-50	-.25	19,960	20,250	19,840	103,735	2,075,088,330
칩스앤미디어 (094360)	17,000	-270	-1.56	17,000	17,240	16,890	82,583	1,405,599,690
갤럭시아머니트리 (094480)	8,120	-380	-4.47	8,380	8,390	8,070	584,601	4,808,710,740
일진파워 (094820)	8,890	-110	-1.22	8,800	9,010	8,800	29,606	263,948,110
슈프리마에이치큐 (094840)	7,210	190	2.71	6,950	7,310	6,850	162,331	1,150,270,100
참좋은여행 (094850)	6,220	-110	-1.74	6,240	6,320	6,140	137,596	855,745,085
네오리진 (094860)	916	14	1.55	903	926	891	11,208	10,175,082
푸른기술 (094940)	7,690	-40	-.52	7,610	7,780	7,610	54,926	423,651,705
제이엠티 (094970)	2,320	25	1.09	2,295	2,320	2,270	64,870	148,966,335
이엠코리아 (095190)	2,160	-10	-.46	2,170	2,185	2,155	44,085	95,281,243
웨이브일렉트로 (095270)	5,240	250	5.01	4,975	5,360	4,840	52,915	276,469,680
ISC (095340)	48,750	-750	-1.52	49,050	49,600	48,650	92,380	4,528,256,900
미래나노텍 (095500)	7,900	-40	-.5	8,010	8,180	7,810	99,939	795,731,550
테스 (095610)	20,550	-300	-1.44	20,450	20,950	20,400	46,889	970,847,550
네오위즈 (095660)	22,950	50	.22	23,100	23,150	22,850	52,636	1,211,194,075
제넥신 (095700)	4,505	200	4.65	4,360	4,590	4,305	205,830	916,917,538
에스에너지 (095910)	2,125	488	29.81	1,637	2,125	1,530	2,761,392	5,349,627,519
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,090	-10	-.07	14,100	14,160	14,000	9,173	129,277,900
와이즈넛 (096250)	14,910	-1190	-7.39	15,810	16,100	14,500	434,124	6,604,403,590
대창솔루션 (096350)	349	3	.87	350	350	338	552,621	190,798,198
씨젠 (096530)	25,350	0	0	24,900	25,700	24,900	136,101	3,467,485,950
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	683	4	.59	679	687	674	240,366	163,678,824
에이루트 (096690)	1,696	0	0	1,695	1,720	1,665	77,343	130,356,448
엘디티 (096870)	2,590	-20	-.77	2,585	2,625	2,530	5,097	13,219,905
에코볼트 (097780)	1,038	-12	-1.14	1,050	1,077	1,001	143,443	145,938,134
윈팩 (097800)	544	-2	-.37	545	545	535	262,474	141,381,028
효성오앤비 (097870)	6,480	-60	-.92	6,470	6,850	6,370	357,720	2,344,569,300
한텍 (098070)	40,650	1050	2.65	40,650	43,900	40,000	3,279,636	137,574,122,900
마이크로컨텍솔 (098120)	11,350	60	.53	11,190	11,360	10,950	84,612	941,154,745
고영 (098460)	13,180	-150	-1.13	13,120	13,580	13,100	610,189	8,098,196,855
에스티오 (098660)	2,280	50	2.24	2,230	2,305	2,180	20,896	46,973,827
아이센스 (099190)	15,700	-200	-1.26	15,740	15,960	15,560	71,338	1,122,864,710
SDN (099220)	1,669	385	29.98	1,307	1,669	1,274	24,044,078	35,606,936,075
쎄트렉아이 (099320)	44,350	550	1.26	43,650	44,500	43,150	46,851	2,066,175,575
브레인즈컴퍼니 (099390)	5,910	-10	-.17	5,920	6,000	5,830	28,032	164,863,085
동방선기 (099410)	3,700	80	2.21	3,605	3,705	3,575	143,472	525,868,729
바이오플러스 (099430)	7,830	0	0	7,680	7,880	7,560	781,884	6,040,236,505
스맥 (099440)	2,840	-105	-3.57	2,900	2,930	2,840	144,005	414,422,981
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,090	200	1.12	17,890	18,600	17,700	26,451	481,904,340
인지소프트 (100030)	15,700	60	.38	15,640	15,800	15,400	687	10,714,270
뷰웍스 (100120)	24,500	500	2.08	23,950	24,650	23,850	22,801	556,032,350
동국S&C (100130)	2,495	240	10.64	2,230	2,770	2,230	7,583,650	19,599,960,300
머큐리 (100590)	3,365	30	.9	3,355	3,385	3,300	28,483	95,006,680
서암기계공업 (100660)	3,500	25	.72	3,430	3,560	3,430	44,022	153,531,355
세운메디칼 (100700)	2,395	0	0	2,395	2,430	2,385	81,615	197,003,921
미래에셋벤처투자 (100790)	5,250	-310	-5.58	5,820	5,840	5,160	1,848,878	10,172,261,055
KS인더스트리 (101000)	2,265	10	.44	2,250	2,355	2,225	379,464	872,895,324
월덱스 (101160)	17,830	60	.34	17,500	17,880	17,500	41,044	729,647,980
우림피티에스 (101170)	5,390	435	8.78	4,930	5,390	4,900	411,772	2,154,261,720
씨큐브 (101240)	4,295	-75	-1.72	4,300	4,325	4,200	62,953	269,693,568
모베이스 (101330)	3,140	30	.96	3,110	3,140	3,090	28,705	89,455,165
에코앤드림 (101360)	25,150	-500	-1.95	25,200	26,050	24,950	154,150	3,915,119,800
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	409	18	4.6	391	409	388	363,018	144,131,792
에스앤에스텍 (101490)	35,200	50	.14	34,500	36,100	34,500	178,272	6,310,922,200
하이드로리튬 (101670)	1,782	18	1.02	1,750	1,859	1,716	1,678,211	3,011,845,627
한국정밀기계 (101680)	3,045	-25	-.81	3,085	3,100	3,035	17,146	52,467,100
위메이드맥스 (101730)	6,870	-30	-.43	6,930	6,960	6,850	26,373	181,705,410
인화정공 (101930)	40,000	650	1.65	38,900	40,000	38,900	10,102	401,800,950
우양에이치씨 (101970)	22,650	350	1.57	22,300	24,200	22,175	263,382	6,081,515,950
어보브반도체 (102120)	10,020	-10	-.1	9,850	10,110	9,850	82,796	828,502,330
케이옥션 (102370)	3,535	-115	-3.15	3,550	3,620	3,500	241,914	860,677,010
이엔에프테크놀로지 (102710)	26,700	200	.75	26,450	27,000	26,250	27,086	725,301,225
코오롱생명과학 (102940)	28,650	2150	8.11	26,250	29,250	26,250	66,251	1,876,841,325
에스앤더블류 (103230)	3,645	15	.41	3,630	3,710	3,610	17,430	63,781,469
우양 (103840)	3,115	25	.81	3,090	3,140	3,070	88,075	273,759,760
대성파인텍 (104040)	958	133	16.12	826	970	817	969,635	926,716,004
NHN벅스 (104200)	3,165	-15	-.47	3,170	3,185	3,115	30,625	96,604,460
디와이피엔에프 (104460)	14,460	50	.35	14,410	14,660	14,150	20,230	292,503,030
티케이케미칼 (104480)	1,566	91	6.17	1,475	1,615	1,450	1,853,120	2,903,228,609
코렌텍 (104540)	6,110	250	4.27	5,860	7,200	5,770	1,983,837	13,207,696,045
노랑풍선 (104620)	4,770	-45	-.93	4,815	4,845	4,760	28,581	136,825,902
원익머트리얼즈 (104830)	18,920	-160	-.84	18,950	19,030	18,820	15,476	292,864,125
케이엔더블유 (105330)	4,285	0	0	4,250	4,290	4,180	37,840	159,722,581
엣지파운드리 (105550)	3,760	-65	-1.7	3,755	3,810	3,535	1,043,182	3,852,276,954
디케이락 (105740)	7,880	50	.64	7,770	7,900	7,770	32,807	256,879,820
포스뱅크 (105760)	6,960	90	1.31	6,790	7,100	6,670	108,278	752,166,950
케이이엠텍 (106080)	1,938	-87	-4.3	2,025	2,070	1,925	135,403	268,836,454
하이텍팜 (106190)	13,000	-40	-.31	13,170	13,170	12,940	11,740	152,716,630
파인테크닉스 (106240)	1,222	-30	-2.4	1,201	1,252	1,200	299,786	364,328,401
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,060	-70	-.43	16,090	16,280	15,750	6,381	102,652,870
한중엔시에스 (107640)	23,850	400	1.71	23,200	23,950	23,050	38,711	914,912,300
톱텍 (108230)	4,145	-45	-1.07	4,190	4,190	4,130	47,281	196,400,675
대양전기공업 (108380)	17,910	660	3.83	17,250	17,920	17,210	56,433	995,279,610
로보티즈 (108490)	35,950	50	.14	35,150	36,350	35,150	189,391	6,766,317,050
셀바스AI (108860)	13,880	-350	-2.46	13,940	14,290	13,870	437,727	6,119,829,455
옵티시스 (109080)	9,090	-10	-.11	9,100	9,190	8,990	42,541	385,002,885
에스와이 (109610)	3,835	100	2.68	3,685	3,845	3,680	945,697	3,580,828,704
씨싸이트 (109670)	6,860	30	.44	6,800	6,900	6,700	3,130	21,257,830
디에스케이 (109740)	3,965	-70	-1.73	4,065	4,155	3,965	14,721	59,179,655
진매트릭스 (109820)	2,430	5	.21	2,445	2,460	2,390	58,639	141,619,042
동일금속 (109860)	7,980	180	2.31	7,870	8,000	7,800	3,063	24,108,880
AP헬스케어 (109960)	394	-5	-1.25	401	404	390	331,256	131,396,802
전진바이오팜 (110020)	2,485	110	4.63	2,395	2,515	2,370	27,980	68,485,383
크리스에프앤씨 (110790)	4,315	5	.12	4,275	4,340	4,275	1,752	7,561,640
디아이티 (110990)	13,080	-570	-4.18	13,400	13,660	13,000	92,877	1,230,393,930
남화산업 (111710)	5,210	70	1.36	5,240	5,240	5,040	3,896	19,875,870
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,250	-400	-1.4	28,150	28,750	28,150	59,812	1,699,414,175
와이씨켐 (112290)	21,600	-500	-2.26	21,800	22,300	21,500	61,209	1,335,626,625
디젠스 (113810)	1,615	2	.12	1,615	1,615	1,510	1,334,410	2,083,047,903
강원에너지 (114190)	7,130	-70	-.97	7,090	7,280	7,090	50,315	361,784,990
그린생명과학 (114450)	1,595	-5	-.31	1,587	1,611	1,572	25,944	41,087,539
폴라리스우노 (114630)	496	6	1.22	489	503	487	161,668	80,008,411
한솔아이원스 (114810)	7,920	-210	-2.58	8,040	8,100	7,900	126,191	1,006,027,255
아이패밀리에스씨 (114840)	21,950	650	3.05	21,200	22,150	20,900	131,711	2,848,875,425
휴맥스 (115160)	1,255	-32	-2.49	1,287	1,294	1,218	166,359	207,521,655
큐리언트 (115180)	10,190	-50	-.49	10,160	10,270	9,850	227,857	2,297,553,905
인포바인 (115310)	31,950	50	.16	31,650	32,400	31,450	3,664	117,111,550
우리넷 (115440)	6,680	-60	-.89	6,720	6,760	6,660	41,590	278,061,780
HLB테라퓨틱스 (115450)	7,790	50	.65	7,600	7,820	7,600	200,998	1,556,942,435
씨유메디칼 (115480)	640	-1	-.16	641	649	627	126,527	80,700,445
케이씨에스 (115500)	11,290	-130	-1.14	11,300	11,460	11,110	197,477	2,231,820,455
씨엔플러스 (115530)	293	-3	-1.01	298	298	292	410,324	121,355,426
스타플렉스 (115570)	2,470	50	2.07	2,420	2,485	2,395	26,769	65,043,941
이미지스 (115610)	1,596	-7	-.44	1,590	1,605	1,572	61,395	97,764,767
알파칩스 (117670)	860	-15	-1.71	860	903	855	63,909	54,927,939
티로보틱스 (117730)	11,890	600	5.31	11,000	11,970	10,980	662,344	7,718,070,155
모트렉스 (118990)	8,450	0	0	8,440	8,480	8,350	36,457	307,213,695
포메탈 (119500)	3,140	30	.96	3,110	3,145	3,025	367,365	1,142,897,118
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,000	-270	-4.31	6,500	6,510	5,870	1,004,339	6,175,385,745
지엔씨에너지 (119850)	21,600	2350	12.21	19,060	22,350	19,050	1,596,576	34,067,791,950
대정화금 (120240)	12,640	-170	-1.33	12,710	12,870	12,640	8,591	109,566,585
골프존홀딩스 (121440)	4,540	-60	-1.3	4,585	4,585	4,520	77,817	353,881,545
나노신소재 (121600)	53,000	-600	-1.12	52,600	54,500	52,600	24,275	1,291,565,600
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,465	-52	-3.43	1,502	1,511	1,462	282,118	418,354,399
에스디시스템 (121890)	1,863	46	2.53	1,817	1,869	1,751	120,431	220,535,992
제노레이 (122310)	5,320	0	0	5,330	5,330	5,270	805	4,270,885
삼기 (122350)	1,119	-1	-.09	1,120	1,130	1,101	34,948	39,028,827
KX (122450)	3,840	-35	-.9	3,875	3,880	3,810	111,947	432,378,110
예스티 (122640)	12,250	-190	-1.53	12,100	12,400	12,100	25,247	306,953,390
서진오토모티브 (122690)	1,900	54	2.93	1,823	1,936	1,823	77,329	146,958,553
와이지엔터테인먼트 (122870)	64,000	-100	-.16	64,100	64,700	63,400	65,316	4,188,778,750
와이솔 (122990)	6,840	10	.15	6,800	6,850	6,740	94,756	644,173,490
아이윈플러스 (123010)	1,035	-32	-3	1,045	1,061	1,000	281,049	288,579,356
엠에스오토텍 (123040)	2,245	-10	-.44	2,245	2,280	2,230	105,531	237,311,903
제닉 (123330)	21,800	200	.93	21,600	22,050	21,000	70,726	1,523,216,725
코리아에프티 (123410)	4,490	15	.34	4,495	4,535	4,410	122,331	547,739,665
위메이드플레이 (123420)	6,750	-20	-.3	6,770	6,790	6,640	9,827	65,856,480
이엠넷 (123570)	2,485	5	.2	2,450	2,495	2,435	28,834	71,326,937
알톤 (123750)	1,511	1	.07	1,510	1,550	1,510	6,407	9,720,297
뉴온 (123840)	1,091	0	0	1,100	1,342	1,053	955,359	1,155,585,168
아나패스 (123860)	19,760	-440	-2.18	19,880	20,100	19,760	27,093	539,321,400
아이티센 (124500)	6,710	-240	-3.45	7,060	7,110	6,570	958,946	6,509,987,025
태웅로직스 (124560)	2,840	-10	-.35	2,850	2,860	2,810	107,123	304,338,705
아모그린텍 (125210)	5,400	-10	-.18	5,400	5,420	5,310	20,903	112,288,260
비나텍 (126340)	24,700	100	.41	24,400	24,700	24,050	14,205	345,532,700
BGF에코머티리얼즈 (126600)	2,830	130	4.81	2,680	3,070	2,680	874,566	2,537,761,444
화신정공 (126640)	1,395	-21	-1.48	1,425	1,425	1,387	334,620	469,000,076
하이비젼시스템 (126700)	15,750	-90	-.57	15,700	15,830	15,610	46,558	731,560,265
코칩 (126730)	12,200	-150	-1.21	12,200	12,790	12,080	104,830	1,286,161,225
제이엔케이글로벌 (126880)	4,340	190	4.58	4,105	4,390	4,105	279,372	1,197,187,291
제이에스링크 (127120)	8,680	-930	-9.68	9,440	9,610	8,650	273,521	2,494,475,620
아시아경제 (127710)	1,397	5	.36	1,386	1,399	1,370	17,581	24,329,163
화인써키트 (127980)	5,940	-10	-.17	5,950	5,950	5,890	1,417	8,384,300
에코캡 (128540)	1,859	-9	-.48	1,868	1,876	1,826	119,841	222,346,827
피제이메탈 (128660)	3,085	-10	-.32	3,065	3,095	3,060	39,328	121,098,458
앱코 (129890)	959	2	.21	947	963	941	129,514	123,824,051
대성하이텍 (129920)	4,440	-160	-3.48	4,640	4,720	4,315	807,732	3,638,124,352
GH신소재 (130500)	2,525	-60	-2.32	2,600	2,600	2,525	31,663	80,637,740
나이스디앤비 (130580)	4,735	20	.42	4,675	4,745	4,610	10,478	48,863,280
티피씨글로벌 (130740)	1,909	-24	-1.24	1,917	1,933	1,907	16,242	31,024,489
옵투스제약 (131030)	6,140	-90	-1.44	6,230	6,290	6,030	37,788	232,466,160
시큐브 (131090)	845	0	0	845	849	824	42,276	35,502,942
티엔엔터테인먼트 (131100)	1,493	3	.2	1,491	1,517	1,400	45,651	68,325,590
딜리 (131180)	945	6	.64	939	947	926	38,975	36,694,394
대한과학 (131220)	5,150	-530	-9.33	5,450	5,470	5,000	924,380	4,775,158,890
티에스이 (131290)	43,400	-1250	-2.8	45,800	45,800	43,200	66,969	2,989,658,075
알서포트 (131370)	3,580	-55	-1.51	3,625	3,670	3,560	603,540	2,175,251,101
이브이첨단소재 (131400)	1,439	-54	-3.62	1,455	1,473	1,431	266,105	384,880,307
파인텍 (131760)	889	-41	-4.41	1,049	1,050	882	3,369,982	3,235,674,228
두산테스나 (131970)	23,500	-450	-1.88	23,600	24,000	23,300	66,308	1,559,782,650
메가엠디 (133750)	2,565	-60	-2.29	2,605	2,740	2,565	681,406	1,798,486,129
이퓨쳐 (134060)	4,260	10	.24	4,250	4,405	4,135	3,688	15,598,950
탑코미디어 (134580)	2,065	-30	-1.43	2,070	2,095	2,050	84,865	175,509,205
아셈스 (136410)	8,730	-40	-.46	8,770	8,770	8,530	24,560	211,518,230
하림 (136480)	3,060	-5	-.16	3,065	3,070	3,035	277,328	845,946,075
윈스테크넷 (136540)	11,710	230	2	11,450	11,760	11,450	18,596	216,589,845
나래나노텍 (137080)	3,380	40	1.2	3,375	3,425	3,250	25,358	85,446,770
피엔티 (137400)	39,750	-150	-.38	39,700	40,650	39,400	68,675	2,741,159,150
넥스트아이 (137940)	662	-44	-6.23	679	700	652	2,250,389	1,511,815,842
제이씨케미칼 (137950)	4,080	225	5.84	3,820	4,490	3,810	1,044,822	4,395,690,670
신진에스엠 (138070)	2,395	10	.42	2,380	2,410	2,370	50,314	120,302,927
오이솔루션 (138080)	8,740	10	.11	8,610	8,750	8,600	8,592	74,322,740
협진 (138360)	1,025	-198	-16.19	1,449	1,534	978	17,349,927	20,722,082,118
나이벡 (138610)	23,800	800	3.48	22,550	23,900	22,550	176,680	4,124,881,975
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,800	125	4.67	2,675	3,055	2,675	230,808	660,661,289
서플러스글로벌 (140070)	2,540	-25	-.97	2,515	2,580	2,515	26,727	68,052,460
메지온 (140410)	39,050	1550	4.13	37,500	39,950	37,100	223,053	8,673,485,175
카티스 (140430)	3,000	-235	-7.26	3,180	3,190	2,905	671,572	2,041,282,083
대창스틸 (140520)	2,070	40	1.97	2,030	2,070	2,010	15,300	31,171,010
알에스오토메이션 (140670)	15,300	70	.46	15,010	15,390	14,950	161,007	2,451,176,680
파크시스템스 (140860)	204,500	-1000	-.49	200,500	207,000	200,500	15,766	3,224,456,750
비아트론 (141000)	7,690	-40	-.52	7,730	7,790	7,570	12,432	95,017,550
리가켐바이오 (141080)	112,400	5800	5.44	105,400	114,800	105,300	518,679	58,062,252,700
유니트론텍 (142210)	6,570	300	4.78	6,270	6,640	6,250	740,795	4,843,546,070
녹십자엠에스 (142280)	3,770	10	.27	3,760	3,790	3,730	46,997	176,931,560
모아라이프플러스 (142760)	1,342	-5	-.37	1,347	1,374	1,310	87,317	116,257,398
아이디스 (143160)	16,590	-250	-1.48	16,730	16,830	16,560	6,012	100,039,920
사람인 (143240)	16,550	10	.06	16,540	16,970	16,330	62,151	1,035,230,015
영우디에스피 (143540)	588	1	.17	580	605	580	69,858	41,105,300
지씨셀 (144510)	21,450	450	2.14	21,150	21,700	20,850	28,815	617,295,825
뉴파워프라즈마 (144960)	4,690	5	.11	4,670	4,710	4,640	28,932	135,468,295
휴젤 (145020)	350,000	-5500	-1.55	356,500	367,500	349,500	49,439	17,631,307,250
노브랜드 (145170)	5,400	60	1.12	5,340	5,410	5,200	21,868	116,934,910
율촌 (146060)	1,252	-2	-.16	1,254	1,273	1,244	18,324	22,881,294
비씨엔씨 (146320)	8,280	-20	-.24	8,110	8,320	8,110	14,509	119,139,360
피엠티 (147760)	2,635	-80	-2.95	2,700	2,700	2,635	6,222	16,659,040
제룡산업 (147830)	5,980	170	2.93	5,750	6,060	5,750	213,902	1,269,224,105
세경하이테크 (148150)	6,990	-160	-2.24	7,030	7,080	6,850	249,255	1,740,913,545
알엔투테크놀로지 (148250)	8,330	-150	-1.77	8,550	8,590	8,150	76,690	640,701,980
비큐AI (148780)	1,263	13	1.04	1,289	1,289	1,217	450,665	582,742,932
에이치와이티씨 (148930)	3,985	65	1.66	3,955	4,035	3,840	9,065	35,676,110
아바텍 (149950)	8,150	10	.12	8,140	8,150	8,000	8,157	66,069,170
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,830	-110	-2.23	4,905	5,020	4,790	220,101	1,075,156,662
KG에코솔루션 (151860)	5,340	180	3.49	5,080	5,370	5,080	157,725	833,438,195
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,150	150	2.14	6,990	7,190	6,820	1,756	12,247,130
우리이앤엘 (153490)	692	-12	-1.7	698	704	692	57,286	39,905,225
옵티팜 (153710)	5,250	20	.38	5,230	5,280	5,100	8,303	43,204,550
아시아종묘 (154030)	1,995	-145	-6.78	2,135	2,135	1,986	219,836	447,980,566
다산솔루에타 (154040)	1,068	0	0	1,068	1,074	1,040	25,889	27,496,453
와이엠씨 (155650)	3,440	160	4.88	3,280	3,495	3,280	33,165	111,011,625
엘앤케이바이오 (156100)	6,520	80	1.24	6,360	6,590	6,360	23,488	152,560,500
아톤 (158430)	5,670	-80	-1.39	5,650	5,990	5,610	1,350,426	7,800,419,195
아스플로 (159010)	4,730	-150	-3.07	4,885	4,905	4,715	34,914	167,591,699
제로투세븐 (159580)	7,010	730	11.62	6,390	7,900	6,120	18,445,728	134,446,666,160
스킨앤스킨 (159910)	969	2	.21	955	971	952	51,434	49,233,768
하이젠알앤엠 (160190)	34,100	2000	6.23	31,800	34,500	31,500	278,798	9,314,289,800
NEW (160550)	2,020	10	.5	2,010	2,035	1,990	23,626	47,312,882
싸이맥스 (160980)	11,340	-40	-.35	11,360	11,480	11,210	36,342	410,498,205
필옵틱스 (161580)	31,550	-700	-2.17	31,600	32,300	31,450	195,159	6,189,038,325
신스틸 (162300)	2,365	-5	-.21	2,370	2,410	2,330	65,871	156,263,060
에어레인 (163280)	21,600	750	3.6	22,800	25,050	21,250	11,765,673	277,725,378,100
핑거 (163730)	12,980	-250	-1.89	13,080	13,640	12,450	2,087,090	27,136,778,765
하나머티리얼즈 (166090)	26,500	-450	-1.67	26,350	27,050	26,300	98,657	2,622,536,350
코아스템켐온 (166480)	3,415	185	5.73	3,200	3,460	3,195	195,606	660,533,586
내츄럴엔도텍 (168330)	1,949	29	1.51	1,920	1,954	1,890	56,208	108,316,612
펨트론 (168360)	10,230	-200	-1.92	10,340	10,470	10,200	47,106	486,077,090
엠브레인 (169330)	2,215	-5	-.23	2,195	2,245	2,170	7,018	15,450,845
현대공업 (170030)	5,930	0	0	5,880	5,970	5,870	110,287	652,338,150
파이오링크 (170790)	7,230	-100	-1.36	7,250	7,330	7,120	32,584	234,309,650
엘티씨 (170920)	10,140	640	6.74	9,400	10,150	9,330	148,345	1,471,330,325
램테크놀러지 (171010)	3,760	-55	-1.44	3,755	3,795	3,710	57,540	215,401,200
선익시스템 (171090)	37,250	-650	-1.72	38,200	38,200	37,250	26,135	979,530,700
라이온켐텍 (171120)	2,340	10	.43	2,330	2,345	2,300	47,476	110,471,007
에이엘티 (172670)	8,160	-160	-1.92	8,110	8,300	8,110	32,582	266,627,480
오파스넷 (173130)	8,950	0	0	8,910	9,190	8,750	634,828	5,693,803,955
에프엔씨엔터 (173940)	3,330	50	1.52	3,270	3,400	3,200	6,072	19,977,550
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,230	50	.54	9,140	9,240	8,770	156,719	1,418,020,660
휴먼테크놀로지 (175140)	4,440	-45	-1	4,470	4,565	4,380	64,064	282,503,605
아이큐어 (175250)	1,960	-40	-2	2,000	2,005	1,860	475,301	921,887,645
듀켐바이오 (176750)	11,600	270	2.38	11,250	11,600	11,250	41,772	476,746,820
베셀 (177350)	1,055	30	2.93	1,030	1,127	1,018	290,017	308,837,746
파버나인 (177830)	3,040	-10	-.33	3,040	3,040	2,945	14,847	44,714,410
쓰리에이로직스 (177900)	8,190	-140	-1.68	8,130	8,510	8,130	275,238	2,266,006,340
서진시스템 (178320)	19,230	-320	-1.64	19,310	19,680	19,220	111,218	2,159,448,300
일월지엠엘 (178780)	3,130	-10	-.32	3,130	3,280	3,060	33,395	105,381,785
엠아이텍 (179290)	8,130	-70	-.85	8,090	8,210	8,060	87,433	710,841,925
애드바이오텍 (179530)	1,740	-20	-1.14	1,777	1,848	1,709	33,274	58,673,635
유티아이 (179900)	20,050	-850	-4.07	20,900	21,000	20,000	74,491	1,515,149,100
DXVX (180400)	1,881	-77	-3.93	1,928	1,928	1,818	260,310	491,114,223
큐브엔터 (182360)	18,040	-350	-1.9	18,140	18,300	17,910	163,101	2,942,899,640
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	61,400	100	.16	60,500	63,000	60,200	103,972	6,399,300,950
엔지켐생명과학 (183490)	1,211	-6	-.49	1,214	1,222	1,188	136,330	164,690,133
SGA솔루션즈 (184230)	468	5	1.08	464	470	457	66,346	30,582,529
아이진 (185490)	3,380	-40	-1.17	3,410	3,495	3,310	54,937	186,398,335
그린플러스 (186230)	8,280	640	8.38	7,610	9,210	7,480	1,882,536	15,959,416,310
디티앤씨 (187220)	3,185	-40	-1.24	3,225	3,335	3,150	57,979	186,343,135
신화콘텍 (187270)	3,445	10	.29	3,435	3,445	3,385	29,029	99,286,370
HLB제넥스 (187420)	3,475	-10	-.29	3,530	3,540	3,475	12,340	43,203,266
현대ADM (187660)	1,707	-4	-.23	1,711	1,711	1,685	297,321	503,416,168
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,110	130	1.18	10,980	11,140	10,280	5,151	56,952,580
세니젠 (188260)	2,625	-20	-.76	2,645	2,645	2,575	10,047	26,337,943
인텔리안테크 (189300)	38,100	-200	-.52	37,750	38,750	37,400	67,749	2,593,060,325
씨이랩 (189330)	8,400	-700	-7.69	9,090	9,090	8,220	226,978	1,932,187,350
포시에스 (189690)	2,210	5	.23	2,220	2,230	2,185	71,485	158,050,096
서전기전 (189860)	4,215	-70	-1.63	4,285	4,285	4,185	36,270	152,802,083
흥국에프엔비 (189980)	1,836	-4	-.22	1,835	1,894	1,813	182,846	335,321,629
나무가 (190510)	12,890	-60	-.46	12,830	12,900	12,600	22,471	288,008,990
코리아에셋투자증권 (190650)	6,390	90	1.43	6,300	6,390	6,200	12,889	81,213,190
육일씨엔에쓰 (191410)	1,999	17	.86	1,982	2,050	1,967	41,164	82,268,724
테고사이언스 (191420)	15,590	-50	-.32	15,520	15,620	15,410	2,903	45,103,500
케이사인 (192250)	9,170	-150	-1.61	9,200	9,550	9,160	8,565	79,205,240
윈하이텍 (192390)	3,180	125	4.09	3,045	3,205	3,045	116,977	369,001,794
오늘이엔엠 (192410)	958	-64	-6.26	1,020	1,029	953	344,999	338,617,071
슈피겐코리아 (192440)	24,900	-1450	-5.5	26,100	26,550	24,300	61,914	1,556,716,075
링크드 (193250)	574	-48	-7.72	646	677	573	2,576,043	1,593,389,951
데브시스터즈 (194480)	37,700	-800	-2.08	38,500	39,200	37,550	51,931	1,988,720,400
노바렉스 (194700)	9,760	60	.62	9,780	9,880	9,690	39,886	390,013,005
마니커에프앤지 (195500)	3,435	5	.15	3,445	3,450	3,375	58,711	200,223,050
HK이노엔 (195940)	37,600	-50	-.13	37,400	37,750	37,100	54,641	2,050,415,325
에이비프로바이오 (195990)	308	6	1.99	295	309	295	480,715	145,077,242
알테오젠 (196170)	389,000	2500	.65	383,500	391,500	381,500	250,432	96,911,876,750
애니젠 (196300)	9,590	130	1.37	9,350	9,630	8,800	46,847	438,674,865
코아시아씨엠 (196450)	625	-3	-.48	628	634	618	13,564	8,444,854
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,545	61	4.11	1,480	1,548	1,430	657,883	991,503,625
디지캡 (197140)	2,655	0	0	2,600	2,670	2,500	53,039	135,311,797
엔피디 (198080)	2,235	-15	-.67	2,250	2,290	2,230	73,339	164,996,780
강동씨앤엘 (198440)	1,238	59	5	1,278	1,400	1,211	2,199,474	2,850,026,982
한주라이트메탈 (198940)	759	4	.53	755	765	748	55,087	41,645,898
케이엔알시스템 (199430)	7,800	320	4.28	7,380	7,940	7,320	77,564	600,965,350
뱅크웨어글로벌 (199480)	4,560	-205	-4.3	4,705	4,750	4,535	294,207	1,362,291,034
레이저옵텍 (199550)	9,790	70	.72	9,700	9,880	9,700	214,831	2,094,904,685
바이오인프라 (199730)	6,400	180	2.89	6,160	7,020	6,110	222,395	1,467,977,995
툴젠 (199800)	37,500	800	2.18	38,000	38,750	37,000	35,827	1,356,877,950
제일일렉트릭 (199820)	8,470	-90	-1.05	8,330	8,710	8,320	133,581	1,135,805,315
콜마비앤에이치 (200130)	12,460	-50	-.4	12,530	12,530	12,370	27,963	347,886,915
텔콘RF제약 (200230)	3,750	-5	-.13	3,680	3,765	3,590	76,926	283,843,180
아티스트스튜디오 (200350)	16,530	-140	-.84	16,600	16,670	16,360	62,882	1,035,883,030
에이팩트 (200470)	2,220	-45	-1.99	2,255	2,262	2,200	82,009	181,259,616
휴메딕스 (200670)	39,700	-50	-.13	39,300	40,050	39,150	30,082	1,194,615,600
에이디테크놀로지 (200710)	15,150	-330	-2.13	15,030	15,760	15,030	54,742	833,695,680
비씨월드제약 (200780)	4,780	150	3.24	4,650	4,795	4,600	26,390	122,511,350
미투온 (201490)	1,873	-20	-1.06	1,879	1,890	1,850	59,734	111,312,505
에이비온 (203400)	7,150	420	6.24	6,700	7,250	6,550	128,426	888,433,700
유니온커뮤니티 (203450)	2,875	15	.52	2,860	2,900	2,850	12,785	36,778,152
드림시큐리티 (203650)	3,260	0	0	3,205	3,270	3,205	66,251	215,121,288
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,660	-5	-.19	2,675	2,680	2,655	19,266	51,290,389
제이앤티씨 (204270)	13,850	-320	-2.26	14,070	14,200	13,830	223,777	3,123,298,355
티쓰리 (204610)	1,661	28	1.71	1,625	1,681	1,610	246,109	406,120,177
글로벌텍스프리 (204620)	5,320	-260	-4.66	5,550	5,560	5,290	940,702	5,059,954,205
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,092	63	6.12	1,038	1,092	1,019	425,553	451,630,612
엑셈 (205100)	2,130	-40	-1.84	2,155	2,170	2,115	554,112	1,182,753,802
휴마시스 (205470)	1,379	-12	-.86	1,379	1,393	1,364	584,674	803,022,096
넥써쓰 (205500)	2,495	-100	-3.85	2,570	2,615	2,450	533,847	1,347,689,216
베노티앤알 (206400)	1,680	10	.6	1,675	1,725	1,641	255,742	425,309,686
덱스터 (206560)	6,350	-60	-.94	6,410	7,050	6,250	670,954	4,487,769,755
바디텍메드 (206640)	16,310	-80	-.49	16,010	16,490	16,010	46,446	751,878,640
유바이오로직스 (206650)	11,100	-60	-.54	11,120	11,230	11,000	72,626	806,339,440
미스터블루 (207760)	1,418	-83	-5.53	1,486	1,510	1,384	5,173,692	7,367,810,173
정다운 (208140)	2,725	30	1.11	2,690	2,730	2,680	220,493	598,032,260
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,685	20	.75	2,690	2,865	2,615	12,121	32,460,120
셀바스헬스케어 (208370)	4,880	-180	-3.56	4,950	5,140	4,860	1,926,962	9,580,762,039
썸에이지 (208640)	292	-7	-2.34	296	297	286	691,933	201,308,730
포톤 (208710)	696	23	3.42	672	719	672	793,810	551,494,886
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,660	-60	-.78	7,700	7,700	7,590	68,511	523,867,725
캔버스엔 (210120)	4,380	385	9.64	4,040	4,400	3,880	877,357	3,691,339,520
인카금융서비스 (211050)	7,490	20	.27	7,400	7,570	7,400	94,178	704,964,430
AP위성 (211270)	12,150	40	.33	11,930	12,320	11,930	54,948	671,444,330
네오오토 (212560)	8,650	80	.93	8,540	8,820	8,460	49,551	429,118,895
아이에스티이 (212710)	10,270	-310	-2.93	10,300	10,700	10,260	154,340	1,600,206,475
덕산네오룩스 (213420)	28,600	150	.53	28,100	29,100	27,900	98,975	2,827,335,850
클래시스 (214150)	63,300	-100	-.16	63,000	63,900	62,600	136,856	8,633,172,950
헥토이노베이션 (214180)	12,250	0	0	12,240	12,280	12,080	18,435	223,940,380
라파스 (214260)	15,750	1580	11.15	14,150	18,140	14,000	706,938	11,704,043,390
FSN (214270)	1,508	46	3.15	1,462	1,517	1,415	93,970	137,859,780
케어젠 (214370)	25,450	250	.99	25,250	25,600	25,050	19,274	488,617,900
아이쓰리시스템 (214430)	54,600	700	1.3	53,800	54,750	53,000	24,015	1,297,898,900
파마리서치 (214450)	358,500	-3500	-.97	359,500	367,500	354,000	96,781	34,630,354,250
미코바이오메드 (214610)	489	0	0	0	0	0	0	0
디알텍 (214680)	1,992	-8	-.4	1,985	2,010	1,980	208,993	415,675,864
골프존 (215000)	64,000	-1000	-1.54	65,100	65,300	64,000	7,189	463,301,150
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,580	-75	-1.61	4,530	4,660	4,465	584,605	2,668,858,933
메가스터디교육 (215200)	46,650	-650	-1.37	47,100	47,500	46,550	18,368	861,349,100
우리산업 (215360)	9,380	60	.64	9,130	9,380	9,130	9,154	84,829,750
우정바이오 (215380)	1,517	14	.93	1,503	1,612	1,496	119,115	181,892,315
토박스코리아 (215480)	3,155	-230	-6.79	3,600	3,730	3,055	1,046,719	3,476,480,740
신라젠 (215600)	3,170	730	29.92	3,010	3,170	2,865	11,224,023	34,504,090,471
이노인스트루먼트 (215790)	461	0	0	462	485	461	212,782	99,351,198
인크로스 (216050)	7,080	-40	-.56	7,120	7,120	6,970	24,781	173,784,965
제테마 (216080)	7,450	30	.4	7,400	7,690	7,320	112,908	846,012,585
제너셈 (217190)	7,300	-110	-1.48	7,300	7,450	7,240	22,253	162,359,970
넵튠 (217270)	8,610	230	2.74	8,350	8,970	7,580	1,538,119	12,910,625,495
싸이토젠 (217330)	4,600	630	15.87	3,970	4,790	3,755	417,772	1,868,169,180
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,636	1	.06	1,625	1,645	1,618	21,798	35,605,828
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,435	45	1.88	2,410	2,445	2,370	393,506	949,803,992
원익피앤이 (217820)	2,180	-10	-.46	2,170	2,225	2,155	34,126	74,602,357
미래생명자원 (218150)	3,850	-5	-.13	3,875	3,880	3,770	103,669	397,576,130
RFHIC (218410)	14,860	130	.88	14,860	15,000	14,550	51,825	765,689,460
타이거일렉 (219130)	12,810	710	5.87	12,100	14,180	11,790	265,831	3,450,433,755
링크제니시스 (219420)	5,510	-140	-2.48	5,440	5,600	5,420	194,419	1,071,816,570
디와이디 (219550)	665	13	1.99	652	675	632	850,863	559,071,408
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	18,870	-590	-3.03	19,220	19,430	18,750	188,613	3,590,307,685
핸디소프트 (220180)	2,640	-80	-2.94	2,690	2,720	2,640	25,794	68,911,310
켐트로스 (220260)	4,995	545	12.25	4,690	5,410	4,640	9,998,945	51,347,643,263
유투바이오 (221800)	3,140	-10	-.32	3,140	3,160	3,080	68,396	213,765,810
하이즈항공 (221840)	1,541	67	4.55	1,492	1,542	1,490	53,144	80,778,473
케이디켐 (221980)	10,870	-20	-.18	10,790	10,890	10,790	994	10,808,280
코스맥스엔비티 (222040)	3,775	100	2.72	3,675	3,775	3,645	31,272	116,723,159
씨아이에스 (222080)	7,110	-80	-1.11	7,140	7,250	7,100	130,149	931,503,750
팬젠 (222110)	5,700	100	1.79	5,600	5,880	5,510	32,511	184,308,580
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	977	-13	-1.31	990	1,008	975	154,438	152,593,998
심텍 (222800)	16,650	-250	-1.48	16,800	16,900	16,490	179,718	2,992,883,855
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,860	110	2.93	3,745	3,900	3,705	73,859	281,095,000
드림씨아이에스 (223250)	2,900	20	.69	2,890	2,910	2,860	57,038	164,823,665
딥마인드 (223310)	2,505	15	.6	2,470	2,610	2,470	99,491	251,477,545
더코디 (224060)	3,140	15	.48	3,125	3,180	3,125	2,968	9,354,851
에이텍모빌리티 (224110)	16,810	-990	-5.56	17,940	17,940	16,720	127,150	2,170,319,380
LK삼양 (225190)	1,897	-18	-.94	1,915	1,917	1,868	557,941	1,054,852,981
제놀루션 (225220)	2,140	-85	-3.82	2,225	2,240	2,100	50,602	109,356,822
케이엠제약 (225430)	617	6	.98	611	630	611	50,742	31,438,783
보광산업 (225530)	4,920	-180	-3.53	5,080	5,100	4,850	379,950	1,881,578,330
넥슨게임즈 (225570)	12,660	-110	-.86	12,680	12,880	12,530	133,999	1,703,533,760
패션플랫폼 (225590)	860	-1	-.12	855	861	849	54,849	46,987,196
신테카바이오 (226330)	7,770	-90	-1.15	7,840	7,950	7,660	211,014	1,644,626,230
본느 (226340)	1,036	-17	-1.61	1,049	1,067	1,031	202,465	211,534,862
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,220	110	1.55	7,360	7,360	7,150	135,669	981,079,360
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	10,900	-440	-3.88	11,250	11,580	10,600	1,381,834	15,227,974,890
올릭스 (226950)	52,000	1100	2.16	50,200	52,700	50,000	488,002	25,266,127,350
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	995	-9	-.9	992	1,009	989	15,848	15,810,754
엔투텍 (227950)	378	13	3.56	362	394	361	392,122	147,432,835
동양파일 (228340)	1,740	-59	-3.28	1,782	1,803	1,740	26,976	48,097,228
레이 (228670)	7,370	0	0	7,250	7,640	7,250	30,147	223,967,330
지노믹트리 (228760)	14,800	-10	-.07	14,780	14,940	14,610	57,745	854,123,325
레이언스 (228850)	6,590	140	2.17	6,490	6,600	6,340	6,841	44,610,490
젠큐릭스 (229000)	1,730	-32	-1.82	1,760	1,760	1,719	25,065	43,601,449
에치에프알 (230240)	17,770	-160	-.89	17,840	17,840	17,340	50,363	884,380,805
에코마케팅 (230360)	8,300	-20	-.24	8,290	8,340	8,230	23,405	193,737,670
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,850	-150	-1.5	9,910	10,020	9,850	389,237	3,863,553,730
라온테크 (232680)	8,070	-140	-1.71	8,020	8,210	8,020	59,685	484,134,510
시큐센 (232830)	2,200	-20	-.9	2,200	2,265	2,160	37,353	81,492,755
폴라리스세원 (234100)	1,086	18	1.69	1,068	1,086	1,057	62,103	66,863,733
에스트래픽 (234300)	3,945	50	1.28	3,865	3,950	3,845	122,756	481,629,700
헥토파이낸셜 (234340)	13,940	20	.14	13,920	14,340	13,790	17,071	239,938,430
녹십자웰빙 (234690)	7,830	-40	-.51	7,920	7,920	7,800	19,769	154,742,710
자이글 (234920)	3,275	75	2.34	3,300	3,325	3,205	39,989	131,457,195
메드팩토 (235980)	3,315	135	4.25	3,200	3,380	3,140	137,911	451,086,669
슈프리마 (236200)	29,500	-150	-.51	29,500	29,850	29,300	29,733	878,170,400
엔비티 (236810)	3,135	-5	-.16	3,110	3,145	3,085	82,626	257,447,440
에스티팜 (237690)	76,300	500	.66	74,100	77,000	74,100	51,037	3,883,101,850
피앤씨테크 (237750)	4,350	40	.93	4,245	4,375	4,245	35,911	154,446,245
플레이디 (237820)	5,460	-10	-.18	5,420	5,480	5,390	27,587	150,176,810
클리오 (237880)	18,450	-480	-2.54	18,800	19,030	18,410	65,031	1,204,319,635
앤디포스 (238090)	1,983	-7	-.35	1,980	2,015	1,980	15,292	30,539,157
얼라인드 (238120)	3,285	-35	-1.05	3,295	3,300	3,210	39,811	129,755,500
비피도 (238200)	3,175	5	.16	3,160	3,190	3,125	2,464	7,790,405
힘스 (238490)	3,660	0	0	3,620	3,660	3,580	8,776	31,642,845
이스트에이드 (239340)	2,050	-310	-13.14	2,385	2,400	2,015	950,440	2,073,420,981
에이치엘사이언스 (239610)	12,300	70	.57	11,830	12,380	11,830	6,582	79,827,760
피엔에이치테크 (239890)	5,860	-160	-2.66	5,980	5,980	5,840	25,727	151,343,240
동방메디컬 (240550)	10,950	30	.27	10,840	11,290	10,700	804,132	8,850,542,450
유진테크놀로지 (240600)	4,370	5	.11	4,365	4,410	4,280	15,006	64,831,220
원익IPS (240810)	21,850	-450	-2.02	22,050	22,300	21,750	192,986	4,228,457,750
DSC인베스트먼트 (241520)	8,080	-880	-9.82	8,960	9,070	8,070	3,981,996	33,339,900,855
유니테크노 (241690)	3,050	30	.99	3,020	3,055	2,975	29,857	90,333,770
코스메카코리아 (241710)	47,900	200	.42	47,200	48,100	46,650	84,864	4,011,962,100
메카로 (241770)	11,950	110	.93	11,890	11,980	11,670	17,005	202,090,930
티이엠씨씨엔에스 (241790)	5,240	-90	-1.69	5,290	5,340	5,190	28,088	147,752,770
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,550	-170	-1.95	8,700	8,790	8,400	108,886	927,525,350
나무기술 (242040)	1,513	1	.07	1,484	1,529	1,484	231,876	350,512,433
휴온스 (243070)	24,700	-250	-1	24,750	25,050	24,650	14,330	354,721,100
신흥에스이씨 (243840)	4,295	15	.35	4,245	4,325	4,230	69,636	296,610,575
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,636	1	.06	1,611	1,649	1,610	28,358	45,995,740
TS인베스트먼트 (246690)	2,005	-405	-16.8	2,410	2,460	2,000	7,638,034	16,362,753,234
티앤알바이오팹 (246710)	5,230	110	2.15	5,120	5,230	4,995	90,851	462,169,645
아스타 (246720)	4,695	0	0	4,685	4,695	4,610	11,989	55,900,095
SCL사이언스 (246960)	8,060	50	.62	8,060	8,060	7,970	1,313	10,575,830
에코프로비엠 (247540)	94,600	-300	-.32	94,500	98,000	93,900	198,847	18,917,308,750
나노씨엠에스 (247660)	5,800	-330	-5.38	6,050	6,240	5,750	132,065	785,637,255
보라티알 (250000)	10,820	0	0	10,710	10,870	10,700	60,653	653,933,465
모비스 (250060)	2,410	-15	-.62	2,400	2,450	2,395	74,121	179,250,705
예선테크 (250930)	460	1	.22	459	488	459	58,965	27,711,586
바이오에프디엔씨 (251120)	14,180	440	3.2	13,700	14,200	13,590	42,219	587,932,200
와이엠티 (251370)	8,990	-60	-.66	9,040	9,100	8,890	21,828	196,320,740
브이원텍 (251630)	4,295	-25	-.58	4,285	4,330	4,255	9,286	39,788,205
펌텍코리아 (251970)	55,200	-100	-.18	55,000	55,900	54,100	31,360	1,716,868,550
세화피앤씨 (252500)	809	0	0	809	811	796	122,675	98,575,042
샘씨엔에스 (252990)	4,590	-10	-.22	4,545	4,650	4,540	60,196	276,891,810
스튜디오드래곤 (253450)	43,300	-200	-.46	43,700	43,800	43,150	51,493	2,235,047,800
네오셈 (253590)	8,990	-70	-.77	8,970	9,070	8,930	169,018	1,519,915,175
수젠텍 (253840)	5,610	0	0	5,540	5,630	5,540	74,343	414,140,330
자비스 (254120)	1,615	6	.37	1,609	1,615	1,575	74,858	118,863,735
미래반도체 (254490)	11,420	-230	-1.97	11,710	11,710	11,250	20,499	235,316,120
SG (255220)	2,370	175	7.97	2,145	2,485	2,145	5,815,206	13,790,949,279
야스 (255440)	7,030	130	1.88	6,840	8,040	6,700	275,266	2,031,763,910
한독크린텍 (256150)	5,900	-30	-.51	5,890	5,930	5,840	1,647	9,731,650
포인트엔지니어링 (256630)	1,189	0	0	1,190	1,190	1,180	9,223	10,962,283
한국비엔씨 (256840)	4,135	30	.73	4,115	4,160	4,085	119,805	492,747,225
킵스파마 (256940)	11,580	0	0	11,490	11,990	11,350	183,343	2,130,837,015
피엔티엠에스 (257370)	3,020	20	.67	3,000	3,025	2,975	4,615	13,864,360
실리콘투 (257720)	33,200	100	.3	32,800	33,450	32,450	477,439	15,767,599,700
케일럼 (258610)	1,927	57	3.05	1,870	1,953	1,819	71,034	132,509,576
소프트캠프 (258790)	1,464	-72	-4.69	1,530	1,530	1,464	375,982	556,043,005
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,570	-110	-1.43	7,600	7,680	7,370	22,658	172,077,075
알리코제약 (260660)	4,465	-30	-.67	4,400	4,510	4,380	70,151	312,906,536
씨티케이 (260930)	4,340	65	1.52	4,420	5,220	4,220	4,276,195	20,441,906,591
에스앤디 (260970)	86,500	900	1.05	85,700	87,900	84,900	36,727	3,174,814,150
덴티스 (261200)	6,620	-100	-1.49	6,730	6,730	6,570	65,607	433,517,240
차백신연구소 (261780)	2,895	5	.17	2,860	2,950	2,740	47,644	137,134,579
에이프로 (262260)	4,980	35	.71	4,920	4,980	4,650	32,161	157,719,725
아이퀘스트 (262840)	2,395	-40	-1.64	2,435	2,450	2,380	31,806	76,445,395
디케이앤디 (263020)	3,040	20	.66	3,000	3,040	2,970	55,344	165,521,753
유틸렉스 (263050)	1,510	11	.73	1,500	1,524	1,475	51,453	77,735,255
덕우전자 (263600)	4,320	-70	-1.59	4,340	4,375	4,270	10,426	44,993,355
디알젬 (263690)	5,360	0	0	5,350	5,400	5,300	20,143	107,708,770
케어랩스 (263700)	3,170	-140	-4.23	3,265	3,340	3,045	1,067,584	3,386,884,569
디앤씨미디어 (263720)	17,440	-360	-2.02	17,640	17,710	17,380	67,322	1,176,800,185
펄어비스 (263750)	33,500	-300	-.89	33,750	34,300	33,400	80,112	2,700,075,425
유에스티 (263770)	2,085	-5	-.24	2,065	2,120	2,050	15,853	33,116,685
데이타솔루션 (263800)	5,110	260	5.36	4,850	5,190	4,825	493,574	2,509,203,514
상신전자 (263810)	2,990	-15	-.5	3,005	3,010	2,945	36,211	107,748,190
지니언스 (263860)	16,190	50	.31	16,140	17,450	15,700	152,315	2,545,390,880
휴엠앤씨 (263920)	1,022	58	6.02	964	1,060	956	150,474	154,221,997
유비쿼스 (264450)	7,210	-30	-.41	7,230	7,310	7,195	36,609	265,544,020
씨앤지하이테크 (264660)	13,030	-250	-1.88	13,260	13,280	12,970	30,144	393,519,435
이랜시스 (264850)	4,500	15	.33	4,470	4,520	4,430	73,462	329,277,825
AP시스템 (265520)	16,590	-140	-.84	16,580	16,720	16,460	21,744	361,263,300
영화테크 (265560)	7,740	-30	-.39	7,770	7,790	7,710	10,119	78,506,910
엔에프씨 (265740)	5,230	130	2.55	5,030	5,420	5,030	100,756	529,966,825
나인테크 (267320)	3,300	-100	-2.94	3,300	3,420	3,260	1,098,494	3,645,264,808
배럴 (267790)	4,620	85	1.87	4,540	4,620	4,475	20,948	95,497,053
매일유업 (267980)	36,300	50	.14	36,600	36,850	36,250	4,455	163,199,950
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,154	-25	-2.12	1,177	1,177	1,101	1,572,156	1,781,032,042
에브리봇 (270660)	14,060	270	1.96	13,660	14,080	13,660	28,696	399,489,935
뉴트리 (270870)	5,230	-40	-.76	5,310	5,310	5,200	10,856	57,165,150
팸텍 (271830)	1,528	-1	-.07	1,529	1,529	1,510	29,171	44,357,634
케이엔제이 (272110)	16,600	-350	-2.06	16,670	17,010	16,510	17,681	296,721,870
이녹스첨단소재 (272290)	22,350	100	.45	22,000	22,450	22,000	62,635	1,397,355,250
와이즈버즈 (273060)	924	-9	-.96	929	938	906	347,823	318,583,797
와이엠텍 (273640)	9,580	-150	-1.54	9,790	9,800	9,210	6,254	59,630,810
켄코아에어로스페이스 (274090)	12,460	-30	-.24	12,240	12,590	12,230	111,511	1,382,431,040
이노시뮬레이션 (274400)	4,545	-40	-.87	4,540	4,585	4,480	6,867	31,131,086
에스에스알 (275630)	3,025	-95	-3.04	3,120	3,120	3,015	7,991	24,634,320
스코넥 (276040)	5,310	40	.76	5,290	5,390	4,880	178,053	911,445,185
제주맥주 (276730)	2,205	0	0	2,200	2,240	2,140	35,083	77,065,897
린드먼아시아 (277070)	6,030	-420	-6.51	6,310	6,450	5,870	283,720	1,738,894,700
인산가 (277410)	1,282	-23	-1.76	1,281	1,305	1,280	52,687	67,705,722
레인보우로보틱스 (277810)	282,500	-1000	-.35	280,500	287,000	280,500	98,139	27,850,679,750
티에스아이 (277880)	5,980	60	1.01	5,900	6,030	5,865	39,637	235,984,700
천보 (278280)	33,950	-250	-.73	34,100	34,800	33,700	13,002	444,454,300
HLB바이오스텝 (278650)	1,609	3	.19	1,600	1,622	1,590	92,646	148,707,934
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,380	-260	-1.91	13,500	13,900	13,300	277,096	3,735,586,765
금양그린파워 (282720)	11,510	2650	29.91	8,910	11,510	8,900	5,294,657	55,485,867,595
코윈테크 (282880)	12,630	-220	-1.71	12,520	12,720	12,500	16,973	214,112,570
카이노스메드 (284620)	1,203	9	.75	1,209	1,209	1,178	42,529	50,696,342
노바텍 (285490)	22,400	-1400	-5.88	24,100	24,950	21,650	760,688	17,624,195,525
진영 (285800)	2,630	605	29.88	2,040	2,630	2,040	1,132,770	2,778,343,834
나노실리칸첨단소재 (286750)	2,770	-95	-3.32	2,865	2,875	2,730	412,002	1,147,158,020
브릿지바이오테라퓨틱스 (288330)	1,264	-251	-16.57	1,471	1,513	1,237	76,819,545	107,325,251,125
에스퓨얼셀 (288620)	8,630	570	7.07	8,060	8,690	7,890	61,186	517,023,255
모아데이타 (288980)	1,112	3	.27	1,100	1,117	1,088	120,288	132,378,465
아이스크림에듀 (289010)	4,475	-285	-5.99	4,760	5,160	4,285	2,818,256	13,421,369,036
SV인베스트먼트 (289080)	1,704	-170	-9.07	1,866	1,912	1,686	5,456,057	9,687,302,651
자이언트스텝 (289220)	7,170	1650	29.89	5,700	7,170	5,510	1,940,886	13,142,402,715
웨이비스 (289930)	8,950	520	6.17	8,940	9,230	8,630	355,752	3,186,922,355
트윔 (290090)	7,380	-70	-.94	7,450	7,750	7,370	6,062	46,189,680
DH오토리드 (290120)	2,310	-25	-1.07	2,335	2,335	2,270	3,985	9,144,620
휴네시온 (290270)	3,515	5	.14	3,510	3,535	3,485	18,081	63,347,200
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,858	15	.81	1,823	1,865	1,823	9,448	17,439,562
디케이티 (290550)	7,080	-70	-.98	7,100	7,170	7,040	14,106	100,081,550
신시웨이 (290560)	6,880	30	.44	6,910	6,910	6,780	7,044	48,220,540
엘앤씨바이오 (290650)	20,900	-250	-1.18	21,300	21,300	20,500	343,161	7,244,587,225
네오펙트 (290660)	930	9	.98	919	941	896	192,488	178,410,887
대보마그네틱 (290670)	10,730	40	.37	10,690	10,750	10,460	8,455	90,170,600
소룩스 (290690)	3,805	-135	-3.43	4,100	4,150	3,750	713,086	2,800,311,344
푸드나무 (290720)	2,175	55	2.59	2,145	2,200	2,100	22,866	48,717,111
액트로 (290740)	5,650	-70	-1.22	5,700	5,710	5,530	752	4,195,895
엔피 (291230)	1,769	18	1.03	1,770	2,095	1,700	9,193,612	17,794,549,624
압타머사이언스 (291650)	1,006	-26	-2.52	1,050	1,050	999	386,591	393,426,313
핀텔 (291810)	2,155	-30	-1.37	2,205	2,215	2,125	19,454	42,110,945
카카오게임즈 (293490)	13,480	40	.3	13,440	13,680	13,280	65,549	885,178,250
나우IB (293580)	1,856	-324	-14.86	2,390	2,570	1,812	60,526,855	128,199,539,580
압타바이오 (293780)	7,830	90	1.16	7,840	8,100	7,600	31,838	246,811,695
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,585	55	1.56	3,630	3,635	3,465	15,647	55,282,090
쿠콘 (294570)	22,250	-400	-1.77	22,750	23,600	21,950	431,848	9,678,962,445
서남 (294630)	2,805	-30	-1.06	2,830	2,840	2,780	84,945	238,549,924
에이치브이엠 (295310)	20,550	750	3.79	19,260	21,150	19,260	182,412	3,740,945,350
이노룰스 (296640)	7,410	-190	-2.5	7,520	7,570	7,310	39,198	290,634,485
씨에스베어링 (297090)	5,720	380	7.12	5,440	5,780	5,300	537,736	2,987,309,055
알로이스 (297570)	762	-1	-.13	763	768	752	136,576	104,005,279
HB솔루션 (297890)	2,420	-25	-1.02	2,405	2,430	2,380	132,631	319,987,260
에스씨엠생명과학 (298060)	979	-15	-1.51	993	1,015	977	44,089	43,674,097
에이비엘바이오 (298380)	68,700	3800	5.86	63,600	70,900	63,600	2,875,974	195,163,849,950
더네이쳐홀딩스 (298540)	10,120	20	.2	10,200	10,200	9,970	18,368	184,755,410
슈어소프트테크 (298830)	5,110	0	0	5,000	5,140	5,000	203,543	1,030,515,970
하나기술 (299030)	19,430	-70	-.36	19,350	19,650	19,270	8,113	157,156,370
더블유에스아이 (299170)	1,737	7	.4	1,725	1,738	1,690	212,098	364,014,959
셀리드 (299660)	3,720	90	2.48	3,630	3,750	3,530	176,648	642,662,227
위지윅스튜디오 (299900)	1,217	30	2.53	1,185	1,240	1,164	752,886	900,218,275
플리토 (300080)	21,100	-400	-1.86	20,900	21,400	20,900	42,127	891,033,875
라온피플 (300120)	4,435	90	2.07	4,295	4,540	4,285	72,922	317,997,700
바이브컴퍼니 (301300)	4,710	-85	-1.77	4,830	4,840	4,640	43,965	207,676,758
이노메트리 (302430)	8,840	-200	-2.21	8,800	9,140	8,800	57,956	514,233,890
리메드 (302550)	3,385	0	0	3,370	3,420	3,315	78,580	265,759,771
지니틱스 (303030)	1,003	9	.91	994	1,020	979	55,442	55,486,404
프로티아 (303360)	3,320	45	1.37	3,250	3,320	3,125	18,041	57,730,050
이노뎁 (303530)	7,050	310	4.6	6,740	7,080	6,550	49,509	344,701,015
동국생명과학 (303810)	10,080	-10	-.1	10,050	10,600	10,000	431,938	4,441,266,315
솔트룩스 (304100)	34,050	-950	-2.71	34,000	35,250	33,850	422,784	14,550,659,950
에스바이오메딕스 (304360)	21,000	1140	5.74	19,800	22,150	19,110	306,980	6,394,144,600
피플바이오 (304840)	2,855	45	1.6	2,800	3,015	2,740	741,688	2,121,561,708
마이크로디지탈 (305090)	10,050	-50	-.5	10,060	10,250	9,960	42,014	422,226,800
에스제이그룹 (306040)	4,690	50	1.08	4,605	4,765	4,605	37,250	173,727,015
네온테크 (306620)	2,300	-25	-1.08	2,325	2,355	2,300	233,150	541,102,583
아이엘사이언스 (307180)	2,860	-20	-.69	2,870	2,900	2,815	55,899	160,711,254
원바이오젠 (307280)	1,131	0	0	1,131	1,136	1,121	23,623	26,684,395
국전약품 (307750)	3,145	-20	-.63	3,135	3,160	3,120	12,409	38,917,392
비투엔 (307870)	984	-16	-1.6	1,000	1,036	984	143,650	142,612,734
컴퍼니케이 (307930)	6,710	-830	-11.01	7,720	8,700	6,550	10,415,656	79,279,141,260
바이젠셀 (308080)	3,245	30	.93	3,140	3,365	3,120	68,604	223,356,979
형지글로벌 (308100)	6,820	-330	-4.62	7,080	7,250	6,640	741,294	5,080,080,025
셀비온 (308430)	18,670	-100	-.53	18,420	18,690	18,210	96,544	1,777,678,110
오하임앤컴퍼니 (309930)	1,919	19	1	1,884	1,925	1,863	39,978	75,979,629
LB인베스트먼트 (309960)	5,970	230	4.01	6,090	7,170	5,790	19,663,885	128,036,197,090
애니플러스 (310200)	3,665	165	4.71	3,430	3,700	3,400	1,122,852	4,040,618,528
보로노이 (310210)	111,000	-3900	-3.39	112,200	115,400	109,400	153,427	17,244,185,100
디와이씨 (310870)	1,515	5	.33	1,531	1,531	1,486	69,334	103,868,369
지오엘리먼트 (311320)	6,970	-60	-.85	6,960	7,060	6,920	17,455	121,716,720
네오크레마 (311390)	8,050	-40	-.49	8,180	8,180	7,770	73,191	578,836,300
CJ 바이오사이언스 (311690)	10,190	140	1.39	10,050	10,190	10,000	14,849	149,919,890
에이에프더블류 (312610)	1,300	-30	-2.26	1,330	1,331	1,297	14,983	19,638,159
캐리 (313760)	6,470	0	0	6,540	6,600	6,270	25,609	165,291,730
지놈앤컴퍼니 (314130)	3,030	5	.17	3,025	3,110	2,970	260,757	791,107,292
알피바이오 (314140)	5,190	-30	-.57	5,280	5,280	5,140	9,010	46,629,300
바이오다인 (314930)	13,860	170	1.24	13,480	13,900	13,430	86,692	1,184,713,000
딥노이드 (315640)	7,560	-340	-4.3	7,890	7,980	7,450	540,960	4,116,420,585
라닉스 (317120)	2,275	-430	-15.9	2,385	2,435	2,220	344,428	798,408,377
TS트릴리온 (317240)	271	-13	-4.58	284	292	259	3,158,550	869,397,911
덕산테코피아 (317330)	22,200	-950	-4.1	22,550	23,200	22,100	135,320	3,040,526,250
캐리소프트 (317530)	6,460	20	.31	6,440	6,900	6,260	117,416	770,626,715
퀀타매트릭스 (317690)	3,955	5	.13	3,880	4,005	3,880	50,331	199,205,655
엑스페릭스 (317770)	6,350	-800	-11.19	9,290	9,290	5,950	52,492,838	385,406,980,255
에스피시스템스 (317830)	8,050	200	2.55	7,700	8,130	7,700	101,141	807,422,140
대모 (317850)	8,320	230	2.84	8,010	8,420	8,010	105,352	870,830,420
엔바이오니아 (317870)	16,660	-190	-1.13	16,850	16,850	16,430	8,592	142,898,360
KBG (318000)	4,540	-15	-.33	4,555	4,605	4,465	21,405	96,832,406
팜스빌 (318010)	3,615	55	1.54	3,560	3,615	3,540	7,454	26,615,800
포인트모바일 (318020)	3,405	370	12.19	3,010	3,945	3,000	1,253,357	4,384,535,017
셀바이오휴먼텍 (318160)	6,120	140	2.34	5,890	6,360	5,820	70,318	433,421,605
비비씨 (318410)	7,660	-30	-.39	7,670	7,670	7,500	14,477	109,601,370
현대무벡스 (319400)	3,985	-10	-.25	3,920	4,010	3,915	457,603	1,820,159,006
피에스케이 (319660)	18,020	-410	-2.22	18,280	18,400	18,000	175,780	3,185,007,405
한울반도체 (320000)	2,730	-15	-.55	2,705	2,765	2,640	64,807	173,988,170
프로이천 (321260)	2,160	-50	-2.26	2,190	2,200	2,110	88,041	191,040,665
센서뷰 (321370)	1,235	-23	-1.83	1,258	1,258	1,218	322,436	397,048,321
티움바이오 (321550)	4,625	305	7.06	4,255	4,900	4,230	423,785	1,966,061,153
아티스트유나이티드 (321820)	12,140	40	.33	12,010	12,240	11,800	92,781	1,115,378,000
LS티라유텍 (322180)	5,130	-10	-.19	5,130	5,240	5,070	51,381	264,278,130
오로스테크놀로지 (322310)	19,210	-490	-2.49	19,550	19,680	19,090	16,431	316,940,110
제이엘케이 (322510)	7,170	-30	-.42	7,200	7,260	7,080	41,746	300,179,955
코퍼스코리아 (322780)	1,106	-3	-.27	1,109	1,130	1,069	182,833	197,926,678
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,700	-50	-.24	20,100	20,850	20,000	214,405	4,357,910,700
다원넥스뷰 (323350)	6,310	20	.32	6,190	6,330	6,170	32,017	199,879,335
박셀바이오 (323990)	10,580	2400	29.34	8,160	10,630	8,110	2,491,585	25,458,838,685
RF머트리얼즈 (327260)	5,230	-50	-.95	5,380	5,430	5,190	32,649	171,575,590
루닛 (328130)	54,300	900	1.69	53,000	54,700	52,500	220,484	11,931,366,650
솔트웨어 (328380)	1,046	-21	-1.97	1,050	1,087	1,040	554,940	587,191,263
위더스제약 (330350)	6,580	-40	-.6	6,620	6,650	6,540	21,224	139,778,540
스톤브릿지벤처스 (330730)	4,295	-315	-6.83	4,460	4,540	4,255	511,004	2,237,453,229
네패스아크 (330860)	10,530	-10	-.09	10,460	10,560	10,370	8,646	90,656,080
포커스에이치엔에스 (331380)	1,750	-27	-1.52	1,756	1,797	1,723	71,079	123,591,682
밸로프 (331520)	704	-31	-4.22	735	738	704	1,051,661	749,682,794
셀레믹스 (331920)	2,920	15	.52	2,870	2,920	2,860	5,804	16,795,800
누보 (332290)	1,077	-50	-4.44	1,177	1,177	1,075	247,053	271,434,378
아이디피 (332370)	4,205	-45	-1.06	4,220	4,330	4,205	11,030	46,830,375
와이팜 (332570)	2,910	-115	-3.8	2,970	3,020	2,895	448,644	1,321,670,334
모코엠시스 (333050)	1,521	-85	-5.29	1,600	1,601	1,521	725,652	1,123,017,446
일승 (333430)	4,435	85	1.95	4,265	4,650	4,260	1,332,054	6,000,462,332
엔시스 (333620)	7,220	-10	-.14	7,210	7,330	7,090	11,448	82,646,470
프레스티지바이오로직스 (334970)	4,295	85	2.02	4,245	4,345	4,200	61,000	260,216,380
프리시젼바이오 (335810)	2,580	-100	-3.73	2,680	2,715	2,580	31,638	82,641,127
윙스풋 (335870)	2,330	180	8.37	2,160	2,380	2,150	83,167	190,841,336
비올 (335890)	7,900	-10	-.13	7,790	8,010	7,780	206,415	1,634,340,935
웨이버스 (336060)	1,324	-22	-1.63	1,346	1,350	1,319	314,415	418,829,627
원텍 (336570)	8,190	-170	-2.03	8,360	8,450	8,160	719,235	5,935,179,140
탑런토탈솔루션 (336680)	8,530	100	1.19	8,380	8,760	8,360	21,144	180,746,065
젝시믹스 (337930)	6,230	30	.48	6,130	6,250	6,090	60,384	372,383,360
뷰노 (338220)	19,050	30	.16	18,880	19,480	18,800	63,622	1,219,695,725
와이바이오로직스 (338840)	7,720	70	.92	7,550	7,900	7,520	72,166	556,513,720
아이비김영 (339950)	2,745	-120	-4.19	2,865	3,155	2,705	5,069,622	14,985,428,224
다보링크 (340360)	1,828	-12	-.65	1,841	1,841	1,731	763,263	1,366,803,963
세림B&G (340440)	1,591	367	29.98	1,321	1,591	1,265	4,876,478	7,320,246,350
티앤엘 (340570)	69,300	-2100	-2.94	70,900	71,100	68,600	93,999	6,513,620,400
씨유박스 (340810)	3,795	170	4.69	3,625	3,795	3,570	44,630	164,243,805
유일에너테크 (340930)	1,830	-26	-1.4	1,849	1,971	1,802	157,248	288,584,324
이노진 (344860)	1,850	-84	-4.34	1,918	1,989	1,820	138,243	256,724,945
센코 (347000)	2,450	70	2.94	2,385	2,560	2,330	638,598	1,578,103,818
스피어 (347700)	8,690	190	2.24	8,790	8,890	8,320	625,565	5,383,840,255
피엔케이피부임상연구센타 (347740)	2,180	-15	-.68	2,180	2,195	2,135	33,550	72,753,365
핌스 (347770)	1,554	-20	-1.27	1,542	1,573	1,542	32,638	50,714,311
디앤디파마텍 (347850)	59,400	300	.51	59,100	61,200	58,600	394,646	23,632,577,300
알체라 (347860)	1,787	13	.73	1,745	1,788	1,732	663,688	1,168,637,140
엠투아이 (347890)	5,510	80	1.47	5,430	5,520	5,380	3,937	21,483,500
모비릭스 (348030)	4,775	-60	-1.24	4,835	4,900	4,690	9,387	45,160,142
큐라티스 (348080)	617	-18	-2.83	640	651	612	155,183	98,616,793
고바이오랩 (348150)	5,280	-30	-.56	5,180	5,290	5,180	59,050	308,937,025
넥스틴 (348210)	54,100	-3200	-5.58	55,600	56,900	54,100	70,060	3,869,498,450
뉴로메카 (348340)	25,600	100	.39	25,000	25,950	25,000	36,948	940,660,375
위드텍 (348350)	7,280	-80	-1.09	7,360	7,400	7,090	12,241	88,654,795
엔켐 (348370)	76,900	-1300	-1.66	76,200	79,200	75,500	175,809	13,483,037,600
에스에이티이엔지 (351320)	2,610	310	13.48	2,300	2,650	2,300	247,902	627,357,490
이삭엔지니어링 (351330)	7,210	-20	-.28	7,140	7,350	7,140	22,772	165,258,720
차이커뮤니케이션 (351870)	8,790	680	8.38	8,050	10,540	8,030	2,667,866	25,674,547,340
스톰테크 (352090)	3,540	35	1	3,490	3,565	3,485	156,781	552,012,174
씨앤씨인터내셔널 (352480)	31,900	-600	-1.85	32,500	32,700	31,750	41,693	1,335,491,275
씨앤투스 (352700)	2,545	10	.39	2,530	2,545	2,490	6,196	15,581,655
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,340	-30	-.69	4,370	4,390	4,310	16,136	70,108,480
인바이오 (352940)	2,510	60	2.45	2,450	2,525	2,445	26,285	65,586,391
휴럼 (353190)	688	7	1.03	683	692	675	68,785	47,057,009
오토앤 (353590)	3,865	-95	-2.4	3,960	3,960	3,800	21,747	84,307,409
이지바이오 (353810)	5,310	-40	-.75	5,340	5,450	5,270	141,738	761,543,460
엔젠바이오 (354200)	1,717	-23	-1.32	1,734	1,734	1,712	67,741	116,607,652
알멕 (354320)	23,250	-100	-.43	22,900	23,600	22,900	6,612	154,035,900
코스텍시스 (355150)	6,390	-200	-3.03	6,550	6,560	6,330	37,356	240,164,825
크라우드웍스 (355390)	13,150	610	4.86	12,630	13,380	12,320	945,778	12,280,445,380
에이텀 (355690)	6,480	-140	-2.11	6,600	6,620	6,340	20,299	130,978,780
엑스게이트 (356680)	7,200	-100	-1.37	7,190	7,320	7,120	167,587	1,209,543,285
티엘비 (356860)	17,930	-750	-4.01	18,430	18,500	17,910	151,394	2,747,400,520
싸이버원 (356890)	4,480	20	.45	4,460	4,560	4,345	91,672	406,462,630
에이치피오 (357230)	2,535	-45	-1.74	2,550	2,580	2,505	78,944	199,238,615
석경에이티 (357550)	45,900	-750	-1.61	46,050	46,600	45,600	5,948	273,399,400
아모센스 (357580)	5,900	-30	-.51	5,930	6,020	5,880	7,951	47,337,730
솔브레인 (357780)	176,700	900	.51	177,000	178,300	174,800	19,744	3,501,102,500
SKAI (357880)	2,335	-210	-8.25	2,485	2,495	2,300	2,519,122	5,977,532,270
지아이이노베이션 (358570)	14,800	-970	-6.15	15,210	15,880	14,380	1,313,077	19,859,220,105
씨엔알리서치 (359090)	1,045	-4	-.38	1,051	1,056	1,035	173,843	181,552,565
탑머티리얼 (360070)	25,200	-250	-.98	24,900	25,450	24,800	19,238	480,817,600
코셈 (360350)	8,300	310	3.88	7,980	8,390	7,850	65,744	536,213,850
제노코 (361390)	16,460	80	.49	16,250	16,570	16,220	42,623	701,265,230
알비더블유 (361570)	2,440	-100	-3.94	2,500	2,540	2,440	51,092	127,192,405
삼영에스앤씨 (361670)	4,120	-60	-1.44	4,185	4,250	4,095	12,655	52,243,530
청담글로벌 (362320)	5,350	-50	-.93	5,390	5,420	5,300	47,096	251,580,460
드림인사이트 (362990)	2,430	30	1.25	2,400	2,585	2,315	804,987	1,979,477,020
진시스템 (363250)	10,420	-260	-2.43	10,660	10,850	10,410	28,095	295,299,280
모비데이즈 (363260)	1,793	40	2.28	1,728	1,793	1,712	296,101	516,496,856
큐라클 (365270)	6,780	0	0	6,780	7,000	6,650	115,688	793,695,745
에스와이스틸텍 (365330)	5,600	320	6.06	5,200	5,970	5,200	3,189,145	18,095,173,930
성일하이텍 (365340)	31,750	-650	-2.01	32,600	32,800	31,750	13,294	428,190,325
하이딥 (365590)	689	-5	-.72	692	710	680	185,118	128,449,755
브이씨 (365900)	3,600	-60	-1.64	3,660	3,900	3,560	40,961	148,318,660
공구우먼 (366030)	4,255	-25	-.58	4,275	4,295	4,230	45,839	194,858,544
플래티어 (367000)	4,850	30	.62	4,760	4,890	4,725	13,594	65,724,957
아이씨에이치 (368600)	3,080	140	4.76	2,960	3,155	2,875	157,395	483,918,265
파이버프로 (368770)	6,630	-20	-.3	6,510	6,720	6,500	132,805	879,143,310
오에스피 (368970)	2,575	20	.78	2,545	2,595	2,545	10,489	27,009,755
블리츠웨이스튜디오 (369370)	1,526	1	.07	1,525	1,545	1,510	1,271	1,932,552
퓨런티어 (370090)	15,250	-240	-1.55	15,190	15,450	14,980	119,814	1,814,014,705
풍원정밀 (371950)	11,750	-160	-1.34	11,770	11,900	11,550	20,692	243,569,510
윤성에프앤씨 (372170)	32,250	-100	-.31	32,050	32,900	32,000	9,416	304,127,750
큐로셀 (372320)	28,050	50	.18	27,800	28,500	27,250	34,493	963,452,175
아이티아이즈 (372800)	6,970	-750	-9.72	8,200	10,000	6,820	2,324,428	20,629,555,805
엑셀세라퓨틱스 (373110)	3,840	-80	-2.04	3,880	3,945	3,835	51,253	198,324,840
데이원컴퍼니 (373160)	8,420	120	1.45	8,300	8,950	8,190	805,439	6,934,049,270
엠아이큐브솔루션 (373170)	9,280	-570	-5.79	9,800	9,810	9,140	88,228	829,829,715
엑스플러스 (373200)	775	-125	-13.89	924	965	748	6,447,258	5,358,439,262
피코그램 (376180)	2,350	-15	-.63	2,315	2,365	2,315	15,948	37,301,390
에이치이엠파마 (376270)	22,400	-150	-.67	22,850	22,850	22,100	14,518	325,352,100
씨유테크 (376290)	3,380	35	1.05	3,345	3,395	3,305	16,649	55,925,430
디어유 (376300)	41,900	600	1.45	41,000	42,950	41,000	144,768	6,099,671,425
노을 (376930)	2,780	75	2.77	2,730	2,795	2,690	654,717	1,797,873,848
원티드랩 (376980)	9,440	10	.11	9,500	9,740	9,090	440,348	4,133,527,960
비트맥스 (377030)	1,851	-91	-4.69	1,980	1,992	1,851	308,084	581,934,934
프롬바이오 (377220)	2,120	0	0	2,100	2,120	2,030	39,860	82,554,525
이지트로닉스 (377330)	4,975	0	0	4,970	5,030	4,920	5,306	26,475,270
리파인 (377450)	12,590	-110	-.87	12,600	12,680	12,540	15,813	199,309,580
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,250	-350	-1.99	17,400	17,620	17,100	113,968	1,969,582,720
필에너지 (378340)	14,650	60	.41	14,490	14,810	14,320	42,699	623,529,010
샤페론 (378800)	3,095	15	.49	3,015	3,130	3,015	368,452	1,136,311,084
옵티코어 (380540)	1,751	44	2.58	1,690	1,780	1,623	454,840	777,137,885
제닉스 (381620)	8,050	50	.63	7,870	8,180	7,870	108,133	875,016,240
온코크로스 (382150)	15,300	60	.39	14,900	16,110	14,550	4,016,714	62,009,481,350
지아이텍 (382480)	2,405	-10	-.41	2,410	2,415	2,370	234,612	561,751,517
지앤비에스 에코 (382800)	3,520	50	1.44	3,440	3,560	3,415	31,562	110,264,030
원준 (382840)	9,120	-20	-.22	9,090	9,230	9,060	47,807	436,213,970
범한퓨얼셀 (382900)	14,620	140	.97	14,580	15,140	14,570	69,396	1,022,920,785
에코프로에이치엔 (383310)	26,100	1100	4.4	25,000	27,400	24,900	248,407	6,581,899,025
디티앤씨알오 (383930)	7,490	510	7.31	7,050	7,530	6,900	1,046,216	7,635,401,960
코어라인소프트 (384470)	5,690	-140	-2.4	5,830	5,960	5,640	91,597	525,630,905
파인메딕스 (387570)	9,020	-280	-3.01	9,130	9,300	8,950	114,004	1,034,563,845
지투파워 (388050)	7,500	-190	-2.47	7,510	7,660	7,470	202,549	1,526,781,550
유일로보틱스 (388720)	73,900	-1200	-1.6	73,300	75,500	73,200	72,832	5,408,957,400
라이콤 (388790)	2,420	-25	-1.02	2,430	2,450	2,400	70,928	171,248,775
파로스아이바이오 (388870)	7,160	230	3.32	6,800	7,220	6,750	54,202	380,894,440
자람테크놀로지 (389020)	38,300	-450	-1.16	37,800	38,300	37,300	37,631	1,421,609,825
지니너스 (389030)	1,200	-5	-.41	1,200	1,201	1,181	18,780	22,378,455
포바이포 (389140)	28,900	6650	29.89	28,900	28,900	28,900	293,798	8,490,762,200
대명에너지 (389260)	16,120	2340	16.98	13,800	16,300	13,800	889,683	13,567,029,285
인벤티지랩 (389470)	24,300	-400	-1.62	24,300	24,300	22,700	397,244	9,286,688,700
에스비비테크 (389500)	22,500	1300	6.13	21,050	22,500	20,900	69,332	1,531,466,000
넥스트바이오메디컬 (389650)	42,950	-300	-.69	42,500	43,900	42,500	47,797	2,061,416,800
유디엠텍 (389680)	818	-18	-2.15	819	900	805	3,882,764	3,282,766,322
코닉오토메이션 (391710)	1,668	-24	-1.42	1,652	1,694	1,615	65,390	109,078,503
토마토시스템 (393210)	8,550	-330	-3.72	8,890	10,200	8,370	11,634,635	108,139,544,400
더블유씨피 (393890)	7,240	-80	-1.09	7,250	7,410	7,230	92,430	674,229,830
대진첨단소재 (393970)	13,500	-150	-1.1	13,500	14,290	13,300	2,551,210	35,261,032,190
오픈엣지테크놀로지 (394280)	13,470	-620	-4.4	13,900	14,000	13,460	138,468	1,886,364,905
쓰리빌리언 (394800)	7,120	-200	-2.73	7,370	7,410	7,120	1,645,291	11,919,022,075
넥스트칩 (396270)	6,910	-100	-1.43	6,950	6,990	6,880	48,254	334,476,775
세아메카닉스 (396300)	2,200	0	0	2,170	2,200	2,165	31,353	68,647,878
워트 (396470)	7,270	-90	-1.22	7,360	7,360	7,240	29,552	215,143,620
에이프릴바이오 (397030)	15,400	1400	10	13,870	15,460	13,870	382,921	5,742,556,850
에스지헬스케어 (398120)	4,195	170	4.22	4,025	4,840	3,950	13,437,935	60,395,977,635
가온칩스 (399720)	41,800	-700	-1.65	41,700	42,400	41,250	64,324	2,686,177,850
코난테크놀로지 (402030)	28,400	-1000	-3.4	28,900	29,200	28,050	134,722	3,845,304,450
그린리소스 (402490)	13,720	-10	-.07	13,900	14,020	13,670	29,720	409,626,290
우듬지팜 (403490)	2,020	344	20.53	1,672	2,175	1,636	50,655,719	100,945,159,198
HPSP (403870)	23,500	-300	-1.26	23,550	23,800	23,350	241,520	5,678,384,775
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	12,170	150	1.25	11,890	12,210	11,840	23,388	281,287,055
나라셀라 (405920)	2,415	-5	-.21	2,420	2,475	2,400	12,420	30,085,670
뷰티스킨 (406820)	13,270	-70	-.52	13,590	13,590	13,170	3,458	45,866,380
꿈비 (407400)	11,950	-390	-3.16	12,560	13,490	11,820	2,146,629	27,431,224,910
스튜디오미르 (408900)	3,660	-10	-.27	3,620	3,830	3,545	1,507,105	5,514,821,156
메쎄이상 (408920)	2,140	-10	-.47	2,135	2,160	2,130	16,262	34,837,742
샌즈랩 (411080)	8,600	50	.58	8,500	8,830	8,360	826,586	7,155,257,745
레이저쎌 (412350)	3,260	-10	-.31	3,265	3,265	3,180	20,550	66,338,861
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,880	-110	-1.22	8,890	8,960	8,780	145,648	1,289,612,340
씨피시스템 (413630)	1,311	-21	-1.58	1,339	1,339	1,301	47,313	62,524,284
비아이매트릭스 (413640)	14,470	70	.49	14,640	14,920	14,180	149,957	2,178,295,780
스튜디오삼익 (415380)	8,620	0	0	8,530	8,660	8,510	5,572	47,699,160
신성에스티 (416180)	29,600	-50	-.17	29,050	30,000	29,050	16,928	499,583,575
나노팀 (417010)	6,170	10	.16	6,110	6,190	6,070	15,941	97,521,955
핑거스토리 (417180)	2,935	-190	-6.08	3,070	3,100	2,910	1,229,324	3,660,865,439
LS머트리얼즈 (417200)	10,290	-70	-.68	10,200	10,400	10,200	162,883	1,676,086,445
제이아이테크 (417500)	3,495	165	4.95	3,335	3,620	3,295	487,380	1,713,723,060
트루엔 (417790)	9,090	-20	-.22	9,100	9,100	8,960	9,884	89,396,480
저스템 (417840)	7,300	40	.55	7,210	7,310	7,160	19,496	140,725,920
오브젠 (417860)	9,790	-250	-2.49	10,000	10,050	9,430	20,478	201,392,260
모델솔루션 (417970)	11,720	80	.69	11,630	11,850	11,580	10,315	120,878,230
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,845	55	1.97	2,795	2,870	2,730	35,327	98,232,915
밀리의서재 (418470)	12,300	0	0	12,180	12,430	12,100	25,665	315,017,505
제이오 (418550)	9,260	-370	-3.84	9,530	9,630	9,250	97,993	916,344,545
이에이트 (418620)	3,345	-255	-7.08	3,505	3,525	3,290	255,114	861,409,226
삼기에너지솔루션즈 (419050)	1,644	-21	-1.26	1,681	1,681	1,640	184,460	305,960,782
엔젯 (419080)	8,240	-20	-.24	8,250	8,320	8,110	6,041	49,811,120
산돌 (419120)	7,410	-70	-.94	7,470	7,480	7,260	38,868	285,846,960
SAMG엔터 (419530)	35,600	-500	-1.39	35,700	36,425	35,200	111,044	3,962,523,025
비스토스 (419540)	2,070	10	.49	2,065	2,200	2,010	1,442,911	3,058,779,422
제이투케이바이오 (420570)	11,290	10	.09	11,080	11,360	11,060	30,233	337,134,770
기가비스 (420770)	24,000	-400	-1.64	24,150	24,450	23,800	23,482	562,409,650
벨로크 (424760)	930	-6	-.64	942	974	890	109,522	102,538,001
스마트레이더시스템 (424960)	8,940	20	.22	8,770	8,940	8,770	46,000	407,736,195
마이크로투나노 (424980)	6,830	-420	-5.79	8,150	8,600	6,690	800,797	6,056,920,750
티이엠씨 (425040)	6,470	-80	-1.22	6,530	6,540	6,430	58,925	381,974,005
티에프이 (425420)	16,770	-250	-1.47	17,020	17,150	16,700	10,539	177,575,040
시지트로닉스 (429270)	8,150	250	3.16	7,900	8,450	7,880	157,276	1,272,066,890
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,150	40	.78	5,060	5,560	5,020	1,478,065	7,886,634,310
케이쓰리아이 (431190)	4,405	-5	-.11	4,370	4,550	4,370	34,717	154,348,362
와이랩 (432430)	6,080	-360	-5.59	6,420	6,430	6,000	537,372	3,279,993,885
케이엔에스 (432470)	10,370	20	.19	10,430	10,500	10,300	6,536	67,905,500
퀄리타스반도체 (432720)	13,310	-280	-2.06	13,210	13,420	13,130	105,392	1,399,190,380
엠에프씨 (432980)	4,155	10	.24	4,015	4,165	4,015	24,053	98,352,271
모니터랩 (434480)	4,250	30	.71	4,220	4,360	4,145	163,771	696,120,520
유안타제10호스팩 (435380)	2,115	0	0	2,110	2,117	2,110	52,708	111,388,870
에르코스 (435570)	23,400	-3100	-11.7	26,700	28,900	22,150	1,173,095	29,962,463,200
하나금융25호스팩 (435620)	10,600	10	.09	10,590	10,610	10,580	46,411	491,710,590
에스케이증권제8호스팩 (435870)	2,120	0	0	2,115	2,120	2,115	8,839	18,694,490
삼현 (437730)	14,700	1810	14.04	12,550	16,260	12,390	16,254,827	242,832,651,530
엔에이치스팩24호 (437780)	2,125	0	0	2,125	2,125	2,120	123,499	262,322,281
엔에이치스팩25호 (438580)	2,130	5	.24	2,125	2,130	2,120	32,178	68,367,085
버넥트 (438700)	3,435	-60	-1.72	3,495	3,555	3,300	85,102	292,011,785
마녀공장 (439090)	18,010	-120	-.66	17,880	18,200	17,820	50,680	910,166,570
삼성스팩7호 (439250)	10,600	0	0	10,590	10,600	10,580	33,872	358,832,575
엔에이치스팩26호 (439410)	2,120	-10	-.47	2,130	2,130	2,120	3,419	7,258,938
블루엠텍 (439580)	12,810	0	0	12,760	13,270	12,660	233,968	3,046,145,425
IBKS제20호스팩 (439730)	2,110	-10	-.47	2,115	2,120	2,110	34,353	72,684,910
파두 (440110)	10,270	-170	-1.63	10,400	10,460	10,120	75,957	778,093,040
HB인베스트먼트 (440290)	2,030	-35	-1.69	2,045	2,130	2,000	484,758	1,003,826,249
오픈놀 (440320)	10,430	-270	-2.52	10,700	11,490	10,340	936,032	10,139,152,565
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,125	0	0	2,125	2,125	2,125	2,951	6,270,875
파인엠텍 (441270)	5,110	10	.2	5,010	5,140	4,905	137,827	692,157,855
유진스팩9호 (442130)	2,130	-5	-.23	2,135	2,135	2,120	8,130	17,289,855
대신밸런스제14호스팩 (442310)	2,140	5	.23	2,130	2,140	2,130	13,586	28,988,150
IBKS제21호스팩 (442770)	2,190	5	.23	2,190	2,190	2,190	207	453,330
미래에셋드림스팩1호 (442900)	10,210	0	0	10,220	10,220	10,210	8,403	85,833,890
레뷰코퍼레이션 (443250)	11,590	-100	-.86	11,570	11,640	11,400	61,240	703,791,685
에스피소프트 (443670)	7,140	-130	-1.79	7,120	7,300	7,090	57,292	411,950,850
심플랫폼 (444530)	14,420	-1030	-6.67	15,200	15,650	14,300	1,211,036	18,185,204,460
유안타제11호스팩 (444920)	2,015	-5	-.25	2,020	2,020	2,005	22,729	45,682,300
에이직랜드 (445090)	32,850	-1900	-5.47	33,550	34,200	32,550	289,990	9,607,763,850
퓨릿 (445180)	5,590	10	.18	5,580	5,620	5,520	26,800	149,733,715
비엔케이제1호스팩 (445360)	2,110	0	0	2,110	2,110	2,110	1,585	3,344,350
큐리옥스바이오시스템즈 (445680)	25,350	800	3.26	24,050	25,550	24,050	119,161	2,991,007,775
신영스팩9호 (445970)	2,180	0	0	2,170	2,180	2,165	6,256	13,574,045
유안타제12호스팩 (446150)	2,180	5	.23	2,175	2,185	2,175	18,838	41,057,340
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,470	-10	-.29	3,400	3,520	3,400	73,003	251,971,015
하나26호스팩 (446750)	2,080	0	0	2,080	2,085	2,075	4,204	8,738,120
키움제8호스팩 (446840)	2,195	-5	-.23	2,200	2,200	2,175	33,176	72,525,605
에코아이 (448280)	28,900	4300	17.48	25,600	31,100	25,350	2,822,454	81,160,162,750
하나27호스팩 (448370)	2,105	-5	-.24	2,090	2,110	2,090	3,339	7,033,330
코츠테크놀로지 (448710)	18,820	1080	6.09	17,610	19,180	17,610	138,097	2,568,711,630
삼성스팩8호 (448740)	10,290	-10	-.1	10,310	10,320	10,290	7,293	75,078,495
IBKS제22호스팩 (448760)	2,210	10	.45	2,195	2,210	2,195	8,235	18,124,285
미래에셋비전스팩3호 (448830)	2,135	-5	-.23	2,130	2,135	2,120	34,042	72,388,055
한국피아이엠 (448900)	17,310	-910	-4.99	17,860	18,410	17,070	1,179,345	20,903,016,280
유안타제13호스팩 (449020)	2,055	0	0	2,055	2,060	2,045	144,321	295,989,223
하이제8호스팩 (450050)	2,060	-10	-.48	2,070	2,070	2,060	16,256	33,490,145
하스 (450330)	8,650	-50	-.57	8,630	8,670	8,510	23,121	199,008,860
인스웨이브시스템즈 (450520)	4,500	-235	-4.96	4,685	4,685	4,495	333,502	1,518,092,055
유안타제14호스팩 (450940)	2,030	-5	-.25	2,030	2,030	2,015	17,174	34,711,980
아스테라시스 (450950)	9,330	-530	-5.38	9,980	10,070	9,210	505,804	4,889,255,445
아이엠티 (451220)	10,450	-280	-2.61	10,650	10,720	10,420	86,753	913,134,180
삐아 (451250)	10,940	-90	-.82	10,810	11,100	10,770	85,660	937,502,985
엔에이치스팩29호 (451700)	2,030	0	0	2,030	2,030	2,020	85,968	174,078,975
컨텍 (451760)	9,800	-100	-1.01	9,950	9,950	9,660	27,507	270,327,840
제이엔비 (452160)	4,815	-90	-1.83	4,905	4,930	4,800	19,156	93,055,985
한빛레이저 (452190)	5,560	-10	-.18	5,490	5,600	5,430	339,201	1,870,454,885
민테크 (452200)	3,990	-30	-.75	3,980	4,075	3,980	21,486	86,250,534
한선엔지니어링 (452280)	6,860	80	1.18	6,710	6,870	6,610	38,536	261,715,800
캡스톤파트너스 (452300)	3,375	-405	-10.71	3,745	3,820	3,305	2,247,905	7,837,871,829
이닉스 (452400)	8,530	-20	-.23	8,500	8,600	8,410	9,340	79,446,835
사피엔반도체 (452430)	16,290	0	0	16,020	16,700	15,950	40,284	656,433,275
피아이이 (452450)	9,230	10	.11	9,020	9,350	8,940	718,586	6,627,274,450
상상인제4호스팩 (452670)	2,010	5	.25	2,005	2,010	2,005	1,488	2,983,455
신한제11호스팩 (452980)	1,998	2	.1	1,996	1,998	1,994	23,007	45,907,276
그리드위즈 (453450)	20,100	1390	7.43	19,150	21,000	18,810	1,118,185	22,373,163,875
에이에스텍 (453860)	20,550	450	2.24	20,200	20,600	20,150	10,941	222,535,750
하나29호스팩 (454640)	2,100	0	0	2,090	2,100	2,090	4,596	9,627,805
하나28호스팩 (454750)	2,020	-5	-.25	2,015	2,025	2,010	32,501	65,466,800
KB제25호스팩 (455250)	2,085	-10	-.48	2,085	2,095	2,080	3,874	8,075,810
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,200	150	.62	23,600	24,500	23,600	43,222	1,043,262,675
에스케이증권제9호스팩 (455910)	2,055	0	0	2,045	2,060	2,040	746	1,523,530
아이씨티케이 (456010)	15,760	60	.38	15,470	16,000	15,330	785,699	12,353,561,475
이엔셀 (456070)	14,900	-130	-.86	14,750	15,020	14,710	39,698	591,452,660
DB금융스팩11호 (456440)	2,205	-80	-3.5	2,280	2,280	2,175	192,339	427,594,900
교보14호스팩 (456490)	2,115	0	0	2,120	2,130	2,115	10,472	22,255,250
한켐 (457370)	9,240	70	.76	9,150	9,280	9,110	31,033	284,865,100
대신밸런스제15호스팩 (457390)	3,135	-20	-.63	3,155	3,230	3,125	202,475	640,833,378
우진엔텍 (457550)	18,140	-200	-1.09	17,830	18,450	17,830	98,829	1,791,843,600
벡트 (457600)	4,645	-275	-5.59	4,925	4,980	4,600	764,045	3,659,709,453
대신밸런스제16호스팩 (457630)	2,095	0	0	2,095	2,095	2,080	10,209	21,359,165
에스케이증권제10호스팩 (457940)	2,045	0	0	2,040	2,060	2,040	2,438	4,988,470
한국제12호스팩 (458610)	2,145	10	.47	2,130	2,160	2,115	2,109	4,520,615
성우 (458650)	14,680	-220	-1.48	14,780	14,990	14,590	30,016	440,798,835
씨어스테크놀로지 (458870)	12,960	-140	-1.07	12,850	13,100	12,800	23,842	307,422,470
위츠 (459100)	6,540	30	.46	6,420	6,590	6,420	29,445	191,567,150
아이빔테크놀로지 (460470)	3,925	175	4.67	3,720	4,090	3,720	831,207	3,252,208,198
에스엠씨지 (460870)	6,050	-310	-4.87	6,250	6,320	6,050	847,668	5,232,264,135
현대힘스 (460930)	17,700	420	2.43	16,850	17,750	16,830	434,899	7,617,476,055
피앤에스미캐닉스 (460940)	12,360	-70	-.56	12,410	12,550	12,080	64,435	791,785,465
아이엠비디엑스 (461030)	9,580	150	1.59	9,220	9,600	9,220	71,622	679,588,115
아이스크림미디어 (461300)	15,570	-140	-.89	15,650	15,840	15,420	101,912	1,594,937,470
에이치엠씨제6호스팩 (462020)	2,010	-5	-.25	2,015	2,015	2,005	4,781	9,586,075
이노스페이스 (462350)	19,700	-500	-2.48	19,900	20,050	19,680	33,918	673,197,350
라메디텍 (462510)	8,720	220	2.59	8,600	8,740	8,360	73,817	633,848,195
더즌 (462860)	3,040	-330	-9.79	3,300	3,455	3,035	1,488,953	4,749,618,985
아이지넷 (462980)	3,535	-125	-3.42	3,710	3,855	3,525	1,187,469	4,432,360,717
모티브링크 (463480)	13,900	-700	-4.79	14,170	14,780	13,900	673,288	9,657,754,565
에스오에스랩 (464080)	10,480	290	2.85	9,950	10,480	9,930	361,124	3,699,583,725
티디에스팜 (464280)	12,780	60	.47	12,590	12,790	12,360	17,586	222,841,540
한국제13호스팩 (464440)	2,110	15	.72	2,120	2,120	2,095	77	161,710
아이언디바이스 (464500)	3,340	-45	-1.33	3,255	3,370	3,255	121,675	404,849,119
닷밀 (464580)	5,410	-220	-3.91	5,630	5,720	5,410	25,016	138,835,795
KB제27호스팩 (464680)	1,992	1	.05	1,990	1,993	1,986	13,668	27,185,461
교보15호스팩 (465320)	2,110	5	.24	2,105	2,115	2,100	3,500	7,396,750
인스피언 (465480)	8,020	-250	-3.02	8,100	8,670	8,020	583,689	4,835,280,375
클로봇 (466100)	19,010	170	.9	18,470	19,110	18,460	553,249	10,431,255,435
사이냅소프트 (466410)	13,940	-380	-2.65	14,280	14,500	13,870	59,001	827,704,290
엔에이치스팩30호 (466910)	1,994	-1	-.05	1,995	1,997	1,990	6,123	12,186,774
IBKS제23호스팩 (467930)	2,125	10	.47	2,115	2,130	2,105	42,404	89,356,260
삼성스팩9호 (468510)	2,000	-40	-1.96	2,040	2,045	2,000	95,501	192,270,016
유진스팩10호 (468760)	2,110	5	.24	2,105	2,110	2,080	102,498	214,531,365
IBKS제24호스팩 (469480)	2,120	15	.71	2,100	2,120	2,100	5,112	10,766,165
아이비젼웍스 (469750)	945	-4	-.42	936	977	932	141,190	134,173,911
하나30호스팩 (469880)	2,005	7	.35	1,995	2,005	1,995	2,416	4,826,658
하나31호스팩 (469900)	2,010	5	.25	2,000	2,010	2,000	13,362	26,839,435
대신밸런스제17호스팩 (471050)	2,155	10	.47	2,110	2,195	2,110	4,059	8,685,005
셀로맥스사이언스 (471820)	5,340	60	1.14	5,260	5,350	5,100	50,637	263,471,935
신영스팩10호 (472220)	2,125	5	.24	2,110	2,125	2,105	59,424	125,338,490
에스케이증권제11호스팩 (472230)	2,030	0	0	2,030	2,030	2,010	59	119,630
폰드그룹 (472850)	5,970	-40	-.67	6,010	6,080	5,930	31,650	189,530,500
에스케이증권제12호스팩 (473000)	2,050	-5	-.24	2,050	2,050	2,045	383	784,625
유안타제15호스팩 (473050)	1,987	-7	-.35	1,995	1,995	1,986	7,222	14,379,042
비엔케이제2호스팩 (473370)	1,997	6	.3	2,000	2,000	1,988	3,046	6,063,050
에스케이증권제13호스팩 (473950)	2,030	5	.25	2,020	2,030	2,020	4,524	9,161,077
노머스 (473980)	24,950	-450	-1.77	24,650	25,375	24,500	58,694	1,458,199,400
루미르 (474170)	8,870	-120	-1.33	8,800	9,050	8,790	69,990	624,360,985
유안타제16호스팩 (474490)	1,999	6	.3	2,000	2,000	1,992	1,707	3,402,476
RF시스템즈 (474610)	5,280	-30	-.56	5,250	5,600	5,200	620,520	3,350,659,695
신한제12호스팩 (474660)	2,080	-10	-.48	2,085	2,090	2,070	1,145	2,371,480
신한제13호스팩 (474930)	2,125	-5	-.23	2,105	2,125	2,100	7,033	14,907,360
하나32호스팩 (475240)	2,120	0	0	2,120	2,120	2,105	4,054	8,566,398
하나33호스팩 (475250)	2,135	0	0	2,135	2,135	2,110	1,332	2,839,325
씨메스 (475400)	26,950	700	2.67	25,650	27,000	25,650	123,723	3,287,148,125
미트박스 (475460)	14,450	-500	-3.34	15,450	15,980	14,430	4,622,181	70,542,187,655
에이럭스 (475580)	12,180	40	.33	11,980	12,270	11,980	119,112	1,448,397,650
에스켐 (475660)	5,260	40	.77	5,170	5,280	5,120	9,903	51,429,860
오름테라퓨틱 (475830)	26,850	-550	-2.01	27,050	28,050	26,850	590,450	16,239,208,550
토모큐브 (475960)	18,290	-310	-1.67	18,620	18,760	18,100	144,644	2,655,270,510
온코닉테라퓨틱스 (476060)	26,200	-1650	-5.92	26,350	26,600	25,500	1,062,057	27,650,347,125
M83 (476080)	15,460	20	.13	15,250	16,740	15,160	695,108	11,110,682,920
KB제28호스팩 (476470)	2,255	0	0	2,250	2,265	2,240	23,428	52,813,905
에이치엠씨제7호스팩 (477340)	1,981	1	.05	1,983	1,983	1,976	718	1,421,693
미래에셋비전스팩4호 (477380)	2,005	0	0	2,000	2,015	1,992	29,234	58,721,778
미래에셋비전스팩5호 (477470)	2,040	5	.25	2,040	2,040	2,035	1,261	2,569,865
한국제14호스팩 (477530)	3,490	0	0	0	0	0	0	0
DB금융스팩12호 (477760)	2,095	15	.72	2,080	2,100	2,075	4,580	9,578,970
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,010	1,996	4,518	9,074,168
KB제29호스팩 (478390)	2,055	0	0	2,045	2,060	2,040	33,862	69,390,930
미래에셋비전스팩6호 (478440)	1,999	7	.35	2,000	2,000	1,993	101	201,341
블랙야크아이앤씨 (478560)	3,770	-20	-.53	3,750	3,780	3,700	48,479	181,236,631
대신밸런스제18호스팩 (478780)	2,085	0	0	2,080	2,085	2,070	4,232	8,766,700
한국제15호스팩 (479880)	2,025	15	.75	2,010	2,025	2,010	2,959	5,972,590
위너스 (479960)	17,440	-120	-.68	17,690	18,200	17,410	289,394	5,156,011,230
에이유브랜즈 (481070)	13,490	-330	-2.39	13,740	13,790	13,250	104,711	1,412,798,055
엔에이치스팩31호 (481890)	2,005	0	0	2,000	2,005	1,999	6,724	13,455,728
교보16호스팩 (482520)	2,035	5	.25	2,030	2,035	2,030	43	87,390
삼양엔씨켐 (482630)	17,090	-330	-1.89	17,210	17,540	16,730	103,750	1,774,827,435
미래에셋비전스팩7호 (482680)	1,979	2	.1	1,979	1,980	1,976	10,351	20,470,544
대신밸런스제19호스팩 (482690)	2,060	5	.24	2,045	2,060	2,045	4,799	9,878,630
하나34호스팩 (484130)	2,025	-5	-.25	2,030	2,030	2,020	6,033	12,216,755
티엑스알로보틱스 (484810)	21,750	600	2.84	20,900	22,500	20,900	1,652,661	36,227,475,400
KB제30호스팩 (486630)	2,025	0	0	2,025	2,030	2,015	12,355	24,949,055
신한제14호스팩 (487360)	2,005	0	0	2,005	2,010	1,996	5,319	10,666,583
키움제10호스팩 (487720)	2,080	0	0	2,080	2,080	2,075	3,244	6,742,420
신한제15호스팩 (487830)	2,020	0	0	2,020	2,020	2,015	4,032	8,141,115
유진스팩11호 (488060)	2,015	5	.25	2,010	2,015	2,005	19,231	38,675,930
교보17호스팩 (489210)	2,005	0	0	2,005	2,010	2,005	6,932	13,906,965
키움제11호스팩 (489480)	2,005	0	0	2,005	2,010	2,000	7,110	14,260,705
엘케이켐 (489500)	26,150	-600	-2.24	26,250	27,150	25,800	183,487	4,864,543,075
디비금융제13호스팩 (489730)	1,996	5	.25	1,995	1,999	1,994	2,795	5,574,973
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,985	-1	-.05	1,986	1,986	1,982	2,877	5,708,606
한화플러스제5호스팩 (498390)	1,987	1	.05	1,990	1,990	1,987	24,420	48,558,628
글로벌에스엠 (900070)	426	5	1.19	415	429	415	24,112	10,144,826
애머릿지 (900100)	1,128	-25	-2.17	1,177	1,177	1,120	66,237	74,902,541
이스트아시아홀딩스 (900110)	47	-1	-2.08	47	48	47	5,526,226	262,261,256
씨엑스아이 (900120)	55	1	1.85	54	56	53	896,662	49,144,129
크리스탈신소재 (900250)	1,042	28	2.76	1,014	1,049	1,005	1,481,576	1,526,972,114
로스웰 (900260)	543	6	1.12	537	558	521	48,445	26,191,828
헝셩그룹 (900270)	229	2	.88	228	230	224	1,901,398	430,911,155
GRT (900290)	3,100	-15	-.48	3,065	3,115	3,020	249,345	762,875,336
오가닉티코스메틱 (900300)	348	-3	-.85	351	353	345	140,085	48,825,444
컬러레이 (900310)	819	9	1.11	819	826	809	47,103	38,304,526
윙입푸드 (900340)	1,540	0	0	1,526	1,550	1,516	134,504	206,041,713
SBI핀테크솔루션즈 (950110)	4,890	-5	-.1	4,885	4,925	4,885	2,804	13,700,006
엑세스바이오 (950130)	5,040	55	1.1	4,980	5,040	4,950	88,273	441,321,265
잉글우드랩 (950140)	10,250	-630	-5.79	10,650	10,790	10,100	498,370	5,226,143,485
코오롱티슈진 (950160)	46,800	3300	7.59	43,150	47,250	42,575	507,047	23,250,652,825
JTC (950170)	4,995	-55	-1.09	5,010	5,020	4,955	34,695	172,827,050
고스트스튜디오 (950190)	7,430	-30	-.4	7,460	7,500	7,280	8,963	66,099,680
소마젠 (950200)	3,750	-350	-8.54	4,030	4,030	3,670	324,200	1,219,023,032
네오이뮨텍 (950220)	1,269	3	.24	1,266	1,286	1,249	524,342	664,409,647

Leave a Comment 응답 취소