KOSDAQ 일별 조회 데이터 [1792] (2025-03-12)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	193,100	-900	-.46	194,000	197,400	192,700	185,149	36,049,963,650
중앙에너비스 (000440)	14,120	190	1.36	13,950	14,180	13,860	11,126	156,204,510
신라섬유 (001000)	940	5	.53	926	940	901	588,794	538,801,390
안국약품 (001540)	6,510	30	.46	6,480	6,530	6,450	13,969	90,457,170
무림SP (001810)	1,430	-14	-.97	1,443	1,443	1,409	4,944	7,084,762
이화공영 (001840)	1,904	31	1.66	1,858	1,906	1,851	45,477	85,777,903
피에스텍 (002230)	3,880	20	.52	3,920	3,920	3,845	2,821	10,904,495
삼일기업공사 (002290)	3,885	195	5.28	3,690	3,965	3,690	137,016	527,320,582
한탑 (002680)	775	23	3.06	752	785	752	44,982	34,642,760
신신제약 (002800)	5,330	-100	-1.84	5,490	5,490	5,320	39,760	214,325,110
선광 (003100)	16,000	220	1.39	15,690	16,000	15,510	8,423	132,576,020
대주산업 (003310)	1,714	-31	-1.78	1,752	1,770	1,683	901,709	1,554,227,871
하림지주 (003380)	5,230	-110	-2.06	5,290	5,330	5,190	262,865	1,375,671,300
에이스침대 (003800)	25,000	0	0	25,000	25,150	24,950	906	22,679,000
한국가구 (004590)	4,285	55	1.3	4,225	4,290	4,225	42,867	182,237,835
창해에탄올 (004650)	8,910	50	.56	8,870	8,920	8,830	4,692	41,687,510
대륙제관 (004780)	3,775	5	.13	3,785	3,815	3,770	4,329	16,406,425
동국산업 (005160)	4,320	35	.82	4,260	4,325	4,220	103,498	442,426,957
동진쎄미켐 (005290)	29,250	1150	4.09	28,200	29,350	28,000	1,113,235	32,189,481,850
푸드웰 (005670)	4,965	20	.4	4,910	5,010	4,910	36,272	180,042,655
대원산업 (005710)	7,500	50	.67	7,380	7,540	7,325	111,626	831,529,445
한일사료 (005860)	3,980	270	7.28	3,770	3,985	3,725	2,977,508	11,593,649,084
매일홀딩스 (005990)	9,360	-140	-1.47	9,470	9,850	9,350	6,007	56,579,820
국영지앤엠 (006050)	1,610	30	1.9	1,580	1,614	1,555	147,680	234,397,650
피제이전자 (006140)	6,010	-10	-.17	6,030	6,190	5,990	11,575	69,975,430
동구바이오제약 (006620)	4,830	10	.21	4,800	4,910	4,780	46,683	226,081,001
서부T&D (006730)	5,500	50	.92	5,440	5,600	5,440	88,382	489,988,840
보성파워텍 (006910)	2,760	25	.91	2,765	2,815	2,745	165,702	462,081,874
모헨즈 (006920)	3,015	10	.33	3,010	3,025	2,990	11,943	35,905,275
푸른저축은행 (007330)	8,170	30	.37	8,140	8,200	8,140	2,582	21,074,100
진양제약 (007370)	6,100	0	0	6,070	6,170	6,070	49,972	306,011,840
네이처셀 (007390)	16,100	120	.75	15,800	16,300	15,800	270,050	4,327,558,415
와이엠 (007530)	2,055	10	.49	2,020	2,075	2,005	6,591	13,478,775
대원 (007680)	4,150	80	1.97	4,070	4,160	4,070	4,830	19,775,445
대명소노시즌 (007720)	908	-6	-.66	914	924	905	226,152	206,439,291
한일화학 (007770)	10,590	80	.76	10,510	10,820	10,490	2,271	23,920,060
에스엠코어 (007820)	4,605	125	2.79	4,480	4,625	4,460	120,675	551,611,894
원풍물산 (008290)	459	0	0	456	470	456	42,714	19,631,981
원풍 (008370)	4,025	-40	-.98	4,025	4,065	4,020	6,931	27,941,670
부스타 (008470)	3,660	0	0	3,655	3,660	3,640	2,827	10,327,225
대동기어 (008830)	22,650	-600	-2.58	25,100	25,700	22,250	1,916,686	46,141,179,475
삼아제약 (009300)	16,080	80	.5	16,000	16,130	15,830	4,516	72,237,310
포스코엠텍 (009520)	14,900	240	1.64	14,690	15,450	14,670	1,468,745	22,061,156,980
삼보산업 (009620)	2,110	122	6.14	2,090	2,150	1,990	172,193	358,835,575
이렘 (009730)	1,135	30	2.71	1,105	1,155	1,105	1,000,095	1,135,506,401
엠에스씨 (009780)	6,260	460	7.93	5,820	6,300	5,790	342,974	2,107,990,625
대한광통신 (010170)	610	-4	-.65	618	618	601	408,890	248,479,470
흥국 (010240)	5,440	100	1.87	5,300	5,440	5,300	23,320	125,846,170
아이티센엔텍 (010280)	781	-14	-1.76	795	820	775	439,735	346,380,157
오리콤 (010470)	7,260	-50	-.68	7,250	7,390	7,225	17,362	126,708,570
경동제약 (011040)	5,680	10	.18	5,640	5,690	5,640	9,537	54,082,630
형지I&C (011080)	1,024	-23	-2.2	1,056	1,062	1,016	1,392,711	1,445,549,036
유니크 (011320)	3,500	-30	-.85	3,490	3,550	3,475	12,386	43,556,750
서한 (011370)	783	2	.26	779	788	770	48,620	37,862,478
세보엠이씨 (011560)	10,090	160	1.61	10,000	10,160	9,960	26,471	266,600,430
뉴인텍 (012340)	496	2	.4	494	500	493	17,120	8,494,269
원일특강 (012620)	7,240	40	.56	7,150	7,260	7,150	2,604	18,768,740
리드코프 (012700)	3,970	-15	-.38	3,985	4,020	3,970	17,684	70,391,830
신일제약 (012790)	6,500	130	2.04	6,370	6,500	6,370	23,451	151,206,760
모베이스전자 (012860)	1,515	7	.46	1,508	1,523	1,505	72,310	109,372,832
하이록코리아 (013030)	29,000	250	.87	28,900	30,250	28,550	159,257	4,683,823,375
동원개발 (013120)	2,325	15	.65	2,300	2,365	2,300	25,207	58,733,720
아진산업 (013310)	2,640	-10	-.38	2,645	2,665	2,610	94,463	248,460,870
CBI (013720)	732	7	.97	725	745	719	100,089	73,026,173
스페코 (013810)	3,540	-40	-1.12	3,565	3,600	3,520	182,913	650,349,837
아가방컴퍼니 (013990)	5,230	130	2.55	5,080	5,280	5,080	201,254	1,045,892,510
메디앙스 (014100)	2,360	70	3.06	2,270	2,390	2,235	45,423	105,301,003
원익큐브 (014190)	1,649	-20	-1.2	1,665	1,680	1,648	102,513	170,299,725
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,860	-15	-.8	1,858	1,931	1,851	163,264	307,285,887
고려제약 (014570)	4,805	-30	-.62	4,840	4,895	4,805	4,327	20,946,470
성광벤드 (014620)	27,550	250	.92	27,250	29,150	26,850	725,849	20,609,616,750
오리엔탈정공 (014940)	5,340	60	1.14	5,370	5,650	5,280	1,487,179	8,170,749,695
삼륭물산 (014970)	2,870	15	.53	2,850	2,895	2,830	5,500	15,712,290
코콤 (015710)	4,095	0	0	4,060	4,175	4,060	21,174	86,965,685
성우하이텍 (015750)	5,240	60	1.16	5,170	5,270	5,170	199,186	1,041,644,165
리더스코스메틱 (016100)	2,555	5	.2	2,550	2,595	2,530	7,679	19,533,396
SGC E&C (016250)	14,220	-30	-.21	14,140	14,250	14,100	1,601	22,686,410
큐캐피탈 (016600)	269	0	0	268	272	267	293,400	78,881,834
디모아 (016670)	4,010	-25	-.62	4,000	4,060	3,935	32,321	129,367,346
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,967	-4	-.2	1,973	2,015	1,957	260,412	516,781,317
신원종합개발 (017000)	3,045	-30	-.98	3,075	3,120	3,015	52,348	160,608,745
인터엠 (017250)	1,121	6	.54	1,115	1,122	1,113	17,525	19,595,369
삼현철강 (017480)	4,380	30	.69	4,380	4,385	4,310	8,013	34,776,395
세명전기 (017510)	5,470	130	2.43	5,380	5,520	5,350	140,071	764,375,325
대림제지 (017650)	6,360	0	0	6,350	6,380	6,280	5,722	36,213,045
한국알콜 (017890)	8,880	330	3.86	8,810	8,960	8,770	77,250	685,168,350
유니슨 (018000)	796	-7	-.87	796	806	790	253,143	202,069,116
진로발효 (018120)	17,190	0	0	17,190	17,200	17,070	1,325	22,758,620
브이티 (018290)	35,550	2100	6.28	33,300	36,000	33,000	1,143,367	40,037,782,375
삼목에스폼 (018310)	19,900	-500	-2.45	20,500	20,800	19,850	15,958	321,346,500
우진비앤지 (018620)	890	-12	-1.33	902	912	882	50,517	45,284,506
서울제약 (018680)	3,330	5	.15	3,330	3,355	3,305	5,201	17,297,350
바른손 (018700)	842	16	1.94	820	848	814	26,025	21,550,245
베뉴지 (019010)	2,080	20	.97	2,060	2,090	2,055	19,964	41,393,545
와이지-원 (019210)	5,030	10	.2	5,010	5,060	5,000	49,396	248,058,350
일지테크 (019540)	3,955	-245	-5.83	4,215	4,275	3,925	42,099	170,341,255
SBI인베스트먼트 (019550)	703	6	.86	697	709	697	149,288	104,792,358
플루토스 (019570)	268	22	8.94	244	274	241	1,471,518	387,857,499
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,172	52	4.64	1,120	1,194	1,101	185,333	213,656,432
서연탑메탈 (019770)	3,850	10	.26	3,845	3,945	3,805	22,922	88,460,577
에너토크 (019990)	5,820	-30	-.51	5,880	5,900	5,800	23,312	136,087,400
대신정보통신 (020180)	1,091	-20	-1.8	1,110	1,114	1,086	203,468	223,538,450
대동금속 (020400)	6,820	-40	-.58	7,100	7,100	6,820	8,101	56,053,670
시공테크 (020710)	3,900	40	1.04	3,870	3,925	3,840	81,383	316,389,582
대호특수강 (021040)	901	0	0	902	905	896	26,746	24,069,644
대호특수강우 (021045)	2,680	5	.19	2,655	2,680	2,640	26	68,915
에이티넘인베스트 (021080)	2,125	35	1.67	2,090	2,150	2,090	68,686	146,087,279
KCC건설 (021320)	3,990	35	.88	3,955	4,020	3,950	3,300	13,139,455
한국큐빅 (021650)	2,255	20	.89	2,220	2,255	2,210	5,639	12,543,795
메이슨캐피탈 (021880)	238	2	.85	236	240	235	115,581	27,553,205
TKG애강 (022220)	901	-8	-.88	910	912	900	55,485	50,207,029
태광 (023160)	24,500	400	1.66	24,500	25,850	23,950	709,159	17,751,379,525
유진기업 (023410)	3,310	40	1.22	3,265	3,335	3,265	111,318	368,574,805
제이스코홀딩스 (023440)	1,794	-31	-1.7	1,825	1,825	1,780	283,139	509,447,764
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,050	60	.75	8,010	8,050	7,970	4,241	33,900,690
한국캐피탈 (023760)	557	3	.54	554	557	553	56,079	31,104,703
플레이위드 (023770)	3,785	145	3.98	3,640	3,795	3,575	20,566	75,317,720
동일스틸럭스 (023790)	1,176	-15	-1.26	1,191	1,220	1,169	23,355	27,848,030
풍국주정 (023900)	9,040	10	.11	9,030	9,060	8,990	2,818	25,451,675
대한약품 (023910)	25,300	200	.8	25,250	25,350	25,100	8,376	211,437,775
흥구석유 (024060)	11,300	70	.62	11,180	11,390	11,160	75,282	848,685,710
KB오토시스 (024120)	3,135	0	0	3,135	3,140	3,100	14,599	45,501,680
한일단조 (024740)	2,320	-70	-2.93	2,370	2,410	2,310	1,729,664	4,072,059,748
유성티엔에스 (024800)	1,850	-1	-.05	1,865	1,865	1,845	5,647	10,451,525
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,970	120	1.53	7,780	7,970	7,710	29,160	228,089,830
KBI메탈 (024840)	2,000	33	1.68	1,998	2,015	1,971	280,064	558,737,828
HLB이노베이션 (024850)	2,540	75	3.04	2,545	2,580	2,455	481,650	1,217,771,145
케이피에프 (024880)	4,195	0	0	4,215	4,320	4,185	48,073	203,458,905
경창산업 (024910)	1,776	-4	-.22	1,771	1,789	1,766	25,453	45,182,661
PN풍년 (024940)	6,890	100	1.47	6,870	6,940	6,730	116,031	795,999,515
삼천리자전거 (024950)	4,150	30	.73	4,120	4,225	4,095	17,629	73,363,510
시노펙스 (025320)	7,160	260	3.77	7,070	7,420	6,990	8,587,532	61,535,060,680
DH오토웨어 (025440)	707	10	1.43	689	710	680	223,829	155,938,341
한국선재 (025550)	3,485	-10	-.29	3,470	3,545	3,455	122,144	427,361,862
한국정보통신 (025770)	7,670	30	.39	7,640	7,850	7,590	17,406	133,743,385
신라에스지 (025870)	5,930	20	.34	5,910	5,980	5,910	6,814	40,389,120
케이씨피드 (025880)	3,130	-130	-3.99	3,295	3,320	3,070	3,347,903	10,705,021,796
동화기업 (025900)	10,100	400	4.12	9,620	10,230	9,560	246,655	2,463,390,470
동신건설 (025950)	49,350	950	1.96	48,400	50,500	47,850	178,794	8,838,925,850
아난티 (025980)	5,650	-70	-1.22	5,710	5,770	5,620	511,147	2,915,341,785
제이에스티나 (026040)	1,872	7	.38	1,865	1,876	1,858	3,209	5,995,202
특수건설 (026150)	6,640	60	.91	6,650	6,705	6,580	40,175	265,818,030
광진실업 (026910)	1,907	-10	-.52	1,911	1,911	1,899	3,682	7,010,889
서울전자통신 (027040)	236	2	.85	231	241	231	270,309	63,937,947
코리아나 (027050)	2,465	65	2.71	2,405	2,505	2,385	233,353	575,345,511
아주IB투자 (027360)	2,140	40	1.9	2,100	2,160	2,100	200,052	426,874,715
상보 (027580)	1,162	-15	-1.27	1,170	1,189	1,161	376,489	442,329,410
팜스토리 (027710)	1,251	9	.72	1,241	1,290	1,219	557,136	697,092,776
대성창투 (027830)	1,780	16	.91	1,763	1,802	1,763	153,974	274,872,984
휴맥스홀딩스 (028080)	2,320	30	1.31	2,285	2,385	2,265	43,864	100,654,295
HLB (028300)	78,500	0	0	78,600	81,000	77,700	774,381	61,536,387,800
광무 (029480)	2,320	40	1.75	2,300	2,350	2,255	161,537	371,995,728
코엔텍 (029960)	8,700	10	.12	8,670	8,800	8,660	11,004	95,720,660
드래곤플라이 (030350)	1,309	3	.23	1,319	1,360	1,275	179,666	236,486,665
한글과컴퓨터 (030520)	19,510	280	1.46	19,310	19,720	19,280	340,802	6,658,736,790
원익홀딩스 (030530)	4,750	-130	-2.66	4,910	4,950	4,750	4,846,097	23,512,188,486
양지사 (030960)	10,570	-40	-.38	10,590	10,670	10,390	225,989	2,373,450,650
아이즈비전 (031310)	1,740	-5	-.29	1,736	1,745	1,720	45,642	79,056,847
에스에이엠티 (031330)	2,825	105	3.86	2,715	2,840	2,715	630,953	1,767,418,514
오스템 (031510)	1,122	2	.18	1,120	1,141	1,085	29,204	32,316,588
디에이치엑스컴퍼니 (031860)	859	-131	-13.23	980	995	859	222,579	202,715,681
피에스케이홀딩스 (031980)	40,300	1500	3.87	39,300	41,000	38,800	294,130	11,860,796,675
아즈텍WB (032080)	1,299	10	.78	1,274	1,299	1,273	36,398	46,632,852
다우데이타 (032190)	10,990	-60	-.54	11,010	11,100	10,870	57,677	633,119,825
삼일 (032280)	2,005	-10	-.5	2,015	2,035	1,935	109,737	217,553,967
한국파마 (032300)	15,480	10	.06	15,470	15,560	15,400	7,906	122,403,970
케이엠더블유 (032500)	7,590	90	1.2	7,450	7,620	7,400	60,346	454,962,710
TJ미디어 (032540)	4,680	-15	-.32	4,625	4,720	4,625	3,646	17,103,210
피델릭스 (032580)	1,318	-2	-.15	1,337	1,350	1,313	256,472	339,705,286
유비케어 (032620)	3,395	-30	-.88	3,425	3,450	3,385	159,831	543,962,682
소프트센 (032680)	318	2	.63	314	324	314	427,857	136,158,479
소프트센우 (032685)	7,150	130	1.85	7,090	7,150	7,050	105	740,390
삼진 (032750)	4,345	160	3.82	4,185	4,350	4,160	150,295	708,733,600
엠젠솔루션 (032790)	1,013	-23	-2.22	1,036	1,037	1,007	82,973	84,375,170
판타지오 (032800)	582	5	.87	595	595	575	129,077	74,834,887
우리기술 (032820)	2,025	39	1.96	2,030	2,065	2,015	2,380,226	4,855,482,630
비트컴퓨터 (032850)	4,850	15	.31	4,885	4,890	4,850	34,799	169,330,940
더라미 (032860)	1,291	-57	-4.23	1,348	1,360	1,290	101,399	134,831,030
원익 (032940)	3,885	65	1.7	3,730	3,905	3,730	111,529	431,222,278
동일기연 (032960)	10,200	50	.49	10,150	10,290	10,100	417	4,244,640
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	825	1	.12	821	831	817	2,276	1,872,297
제룡전기 (033100)	37,900	1200	3.27	36,800	38,300	36,650	133,995	5,070,222,225
디지틀조선 (033130)	1,723	-7	-.4	1,722	1,748	1,710	47,354	81,750,859
엠케이전자 (033160)	8,180	140	1.74	8,070	8,230	8,060	70,690	577,221,385
시그네틱스 (033170)	807	19	2.41	788	814	782	156,425	125,519,602
모아텍 (033200)	2,680	0	0	2,660	2,680	2,620	2,257	6,012,325
인성정보 (033230)	1,730	-2	-.12	1,718	1,762	1,718	108,998	189,606,465
코웰패션 (033290)	2,120	-10	-.47	2,115	2,140	2,100	40,428	85,572,028
엠투엔 (033310)	1,753	-7	-.4	1,751	1,778	1,710	32,119	55,968,966
제이씨현시스템 (033320)	5,180	-340	-6.16	5,520	5,580	5,140	437,620	2,341,598,015
좋은사람들 (033340)	630	-1	-.16	630	636	626	121,679	76,779,657
동성화인텍 (033500)	24,400	1350	5.86	25,050	26,500	24,050	3,719,468	93,997,506,100
파라텍 (033540)	1,559	-13	-.83	1,559	1,606	1,559	84,552	133,703,421
블루콤 (033560)	3,345	-30	-.89	3,340	3,420	3,320	26,655	89,088,190
네패스 (033640)	7,270	400	5.82	6,810	7,270	6,800	55,759	396,539,465
피노 (033790)	5,900	-60	-1.01	5,960	6,010	5,880	144,225	856,797,665
티비씨 (033830)	787	-2	-.25	790	793	782	93,139	73,500,521
해성산업 (034810)	6,520	80	1.24	6,460	6,540	6,370	23,038	148,486,135
해성산업1우 (03481K)	7,150	70	.99	7,090	7,160	7,080	289	2,055,950
조아제약 (034940)	1,106	-4	-.36	1,110	1,110	1,088	70,639	77,267,836
한국기업평가 (034950)	90,700	200	.22	90,500	90,900	90,100	1,894	171,514,000
그래디언트 (035080)	13,800	330	2.45	13,470	13,830	13,430	46,378	633,910,720
프럼파스트 (035200)	5,260	-70	-1.31	5,250	5,440	5,100	401,653	2,110,236,750
골드앤에스 (035290)	384	1	.26	383	390	380	60,309	23,218,304
기산텔레콤 (035460)	2,025	-10	-.49	2,035	2,040	1,998	37,329	75,137,540
KG이니시스 (035600)	8,670	20	.23	8,580	8,690	8,580	24,161	208,898,660
솔본 (035610)	3,920	5	.13	3,915	3,945	3,905	23,301	91,366,730
바른손이앤에이 (035620)	393	0	0	388	405	388	28,999	11,449,162
CJ ENM (035760)	55,400	-500	-.89	55,500	56,200	55,200	68,471	3,798,887,850
이지홀딩스 (035810)	2,745	20	.73	2,720	2,755	2,715	74,867	204,534,235
서희건설 (035890)	1,474	-10	-.67	1,494	1,494	1,468	116,988	172,676,754
JYP Ent. (035900)	70,100	-200	-.28	70,600	72,000	70,000	529,998	37,496,006,850
예림당 (036000)	2,810	75	2.74	2,755	2,810	2,650	375,561	1,029,096,105
아비코전자 (036010)	5,720	280	5.15	5,440	5,800	5,440	80,596	456,869,735
케이티알파 (036030)	3,690	25	.68	3,660	3,720	3,650	28,356	104,806,537
위지트 (036090)	716	5	.7	710	726	710	325,277	234,248,376
SCI평가정보 (036120)	2,150	0	0	2,150	2,160	2,125	56,832	121,667,065
클라우드에어 (036170)	970	27	2.86	933	1,000	933	70,357	68,162,389
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,550	50	.2	25,550	25,650	25,300	2,250	57,301,650
유니셈 (036200)	6,670	280	4.38	6,420	6,700	6,390	133,386	880,149,385
오상헬스케어 (036220)	14,260	100	.71	14,290	14,290	14,100	7,445	105,518,620
대성미생물 (036480)	8,860	10	.11	8,790	8,980	8,790	6,836	60,413,050
SFA반도체 (036540)	3,170	105	3.43	3,065	3,185	3,060	343,856	1,083,576,431
영풍정밀 (036560)	13,300	50	.38	13,240	13,660	12,890	205,278	2,701,720,615
감성코퍼레이션 (036620)	3,410	-10	-.29	3,395	3,450	3,370	251,093	855,520,046
세종텔레콤 (036630)	428	-2	-.47	430	431	424	269,053	114,929,986
HRS (036640)	4,970	20	.4	4,985	5,000	4,945	22,001	109,540,720
KCI (036670)	6,280	0	0	6,310	6,320	6,270	2,433	15,289,910
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,478	45	3.14	1,433	1,479	1,424	62,914	91,880,679
나이스정보통신 (036800)	17,390	280	1.64	17,150	17,500	16,960	10,788	185,895,260
에프에스티 (036810)	21,400	2040	10.54	19,660	21,450	19,650	294,261	6,127,647,820
솔브레인홀딩스 (036830)	31,650	800	2.59	31,000	31,900	30,750	39,490	1,244,328,325
진성티이씨 (036890)	10,100	-250	-2.42	10,510	10,600	9,780	786,460	7,928,095,040
주성엔지니어링 (036930)	33,150	900	2.79	32,600	33,350	32,300	367,423	12,134,298,625
파워넷 (037030)	2,510	-145	-5.46	2,540	2,565	2,465	400,139	1,006,881,873
파세코 (037070)	5,530	30	.55	5,460	5,620	5,460	48,453	269,690,540
한국팩키지 (037230)	1,683	43	2.62	1,642	1,683	1,639	7,535	12,488,275
인지디스플레 (037330)	1,350	0	0	1,359	1,365	1,348	13,058	17,674,774
성도이엔지 (037350)	4,055	50	1.25	4,010	4,075	4,010	29,976	121,085,177
EG (037370)	6,080	-190	-3.03	6,200	6,280	6,030	25,512	157,201,790
우리엔터프라이즈 (037400)	1,096	3	.27	1,093	1,101	1,090	25,703	28,107,117
희림 (037440)	5,370	-80	-1.47	5,500	5,550	5,350	106,575	579,498,385
삼지전자 (037460)	9,310	80	.87	9,260	9,550	9,260	135,873	1,277,096,035
쎄니트 (037760)	1,413	1	.07	1,433	1,433	1,397	6,544	9,208,071
엘컴텍 (037950)	1,019	1	.1	1,010	1,026	1,009	220,066	224,609,540
제일테크노스 (038010)	6,460	90	1.41	6,370	6,480	6,340	20,705	132,696,865
루멘스 (038060)	936	-1	-.11	933	936	914	259,765	243,917,570
서린바이오 (038070)	6,960	90	1.31	6,820	7,040	6,800	32,708	226,649,630
에코플라스틱 (038110)	2,535	-40	-1.55	2,550	2,590	2,510	178,519	454,217,284
마크로젠 (038290)	15,210	20	.13	15,050	15,290	15,010	13,877	210,018,220
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	10,300	-220	-2.09	10,570	10,600	10,280	146,469	1,517,540,180
바이오스마트 (038460)	3,055	60	2	3,000	3,100	3,000	145,179	443,815,819
삼표시멘트 (038500)	3,130	20	.64	3,100	3,150	3,100	69,614	217,769,430
케이바이오 (038530)	236	10	4.42	224	267	223	14,747,584	3,687,838,515
상상인 (038540)	1,461	-64	-4.2	1,525	1,538	1,401	67,051	99,504,991
위즈코프 (038620)	738	-1	-.14	752	760	730	131,311	97,209,321
에스넷 (038680)	4,120	50	1.23	4,055	4,195	4,055	31,365	129,136,195
에코바이오 (038870)	3,635	-40	-1.09	3,650	3,695	3,595	47,040	171,093,085
아이에이 (038880)	259	-3	-1.15	262	269	256	1,235,228	325,224,153
파인디지털 (038950)	3,155	-5	-.16	3,160	3,175	3,100	5,123	16,026,442
현대에이치티 (039010)	6,300	20	.32	6,290	6,340	6,200	19,165	120,021,365
이건홀딩스 (039020)	3,560	0	0	3,650	3,650	3,520	54,237	192,102,620
이오테크닉스 (039030)	134,800	9300	7.41	126,000	136,500	124,600	209,968	27,968,733,400
오스코텍 (039200)	32,000	-350	-1.08	32,350	33,400	31,400	419,794	13,619,123,275
경남스틸 (039240)	4,640	115	2.54	4,500	4,695	4,500	317,508	1,468,885,032
인포뱅크 (039290)	6,550	140	2.18	6,350	6,570	6,350	7,959	51,535,910
세중 (039310)	1,553	18	1.17	1,545	1,560	1,522	12,723	19,641,345
한국경제TV (039340)	6,020	40	.67	5,990	6,040	5,960	27,385	163,995,620
케이엘넷 (039420)	2,535	20	.8	2,525	2,545	2,505	13,271	33,453,060
에스티아이 (039440)	19,680	950	5.07	18,810	19,770	18,730	228,338	4,461,951,235
다산네트웍스 (039560)	3,500	-110	-3.05	3,700	3,720	3,445	342,238	1,220,914,218
화성밸브 (039610)	11,000	-550	-4.76	11,540	11,550	11,000	917,225	10,264,806,920
한국정보공학 (039740)	2,765	50	1.84	2,720	2,780	2,715	8,082	22,176,470
오로라 (039830)	6,940	-10	-.14	6,900	7,000	6,860	19,077	132,081,200
디오 (039840)	15,670	110	.71	15,390	15,670	15,390	18,123	281,378,030
나노엔텍 (039860)	3,465	-25	-.72	3,475	3,495	3,450	57,456	199,591,090
폴라리스AI (039980)	2,615	15	.58	2,600	2,640	2,575	638,948	1,669,627,343
누리플렉스 (040160)	2,655	0	0	2,640	2,660	2,620	2,506	6,616,290
YTN (040300)	3,150	40	1.29	3,100	3,175	3,095	125,205	392,331,369
크레오에스지 (040350)	454	1	.22	453	465	444	89,264	40,280,983
정상제이엘에스 (040420)	5,640	10	.18	5,640	5,650	5,610	8,152	45,868,815
SG&G (040610)	1,549	-1	-.06	1,550	1,553	1,539	28,431	44,028,724
아이씨디 (040910)	6,020	-30	-.5	6,000	6,100	5,910	44,568	268,418,125
폴라리스오피스 (041020)	5,970	120	2.05	5,870	6,050	5,860	466,730	2,789,685,470
우리기술투자 (041190)	6,270	240	3.98	6,120	6,360	6,120	898,186	5,617,827,475
현대에버다임 (041440)	9,200	-260	-2.75	9,750	9,840	9,160	617,816	5,840,956,305
한국전자인증 (041460)	3,265	10	.31	3,240	3,285	3,220	55,986	182,575,542
에스엠 (041510)	93,800	-3000	-3.1	96,100	97,700	93,500	157,956	14,965,810,700
이엘씨 (041520)	5,800	10	.17	5,800	5,800	5,620	4,653	26,607,110
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,600	550	2.39	23,100	23,775	23,100	17,253	406,712,275
폴라리스AI파마 (041910)	6,490	20	.31	6,470	6,550	6,420	9,826	63,740,750
메디아나 (041920)	5,030	-30	-.59	4,980	5,060	4,980	18,318	91,734,577
동아화성 (041930)	5,380	80	1.51	5,300	5,420	5,300	7,827	42,030,475
코미팜 (041960)	4,190	65	1.58	4,130	4,205	4,115	53,152	220,912,705
카페24 (042000)	57,400	2600	4.74	54,200	57,700	54,200	383,203	21,677,626,300
케이피엠테크 (042040)	239	4	1.7	235	254	224	470,966	113,110,132
에스씨디 (042110)	1,430	5	.35	1,411	1,436	1,410	136,422	193,303,210
비츠로테크 (042370)	8,040	-230	-2.78	8,270	8,320	7,810	328,883	2,673,257,150
네오위즈홀딩스 (042420)	16,140	40	.25	16,470	16,470	15,900	20,598	336,296,640
링네트 (042500)	4,395	0	0	4,395	4,485	4,355	38,970	171,827,385
라온시큐어 (042510)	1,927	-4	-.21	1,915	1,948	1,915	73,736	142,498,649
한스바이오메드 (042520)	7,590	60	.8	7,530	7,720	7,460	6,281	47,405,430
새로닉스 (042600)	9,500	-500	-5	9,790	9,970	9,250	30,336	288,961,560
상지건설 (042940)	3,880	0	0	3,875	3,880	3,850	3,314	12,829,685
더테크놀로지 (043090)	588	-252	-30	840	840	588	4,672,346	2,983,314,311
알파녹스 (043100)	1,331	5	.38	1,326	1,334	1,307	14,135	18,624,317
바텍 (043150)	21,000	300	1.45	20,750	21,250	20,500	15,459	323,579,000
파루 (043200)	502	1	.2	503	506	500	31,782	15,943,571
티에스넥스젠 (043220)	244	38	18.45	204	260	200	47,082,251	11,424,271,991
성호전자 (043260)	1,135	9	.8	1,121	1,136	1,121	89,693	101,489,455
에쎈테크 (043340)	550	-3	-.54	550	553	541	5,715	3,129,710
디지아이 (043360)	1,730	9	.52	1,721	1,730	1,717	6,335	10,921,789
피에이치에이 (043370)	11,010	180	1.66	10,850	11,250	10,830	24,763	273,677,300
웰킵스하이텍 (043590)	710	40	5.97	664	720	661	409,466	286,820,918
지니뮤직 (043610)	2,085	20	.97	2,065	2,095	2,060	38,959	80,972,460
국순당 (043650)	4,550	30	.66	4,530	4,560	4,455	22,384	101,444,660
서울리거 (043710)	563	-6	-1.05	570	590	562	28,802	16,327,901
자연과환경 (043910)	568	4	.71	564	570	564	200,903	113,919,383
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	435	-5	-1.14	440	449	434	70,148	30,865,550
위닉스 (044340)	6,510	170	2.68	6,400	6,590	6,350	187,878	1,222,855,040
빌리언스 (044480)	443	-5	-1.12	448	451	442	62,906	27,930,554
태웅 (044490)	14,590	590	4.21	14,000	14,590	13,880	96,103	1,368,808,770
에이치케이 (044780)	1,082	7	.65	1,076	1,170	1,071	76,698	85,201,521
이글벳 (044960)	4,375	-5	-.11	4,375	4,415	4,325	34,417	150,531,440
에이치엔에스하이텍 (044990)	16,570	-80	-.48	16,730	16,730	16,400	3,376	55,728,850
오공 (045060)	2,585	15	.58	2,570	2,585	2,570	5,001	12,878,970
한양이엔지 (045100)	16,560	160	.98	16,400	16,650	16,400	40,592	671,087,805
성우테크론 (045300)	3,000	15	.5	2,965	3,045	2,940	5,178	15,501,778
토탈소프트 (045340)	8,100	170	2.14	7,960	8,250	7,760	101,495	810,321,810
대아티아이 (045390)	3,125	10	.32	3,110	3,215	3,110	357,282	1,135,207,374
정원엔시스 (045510)	770	21	2.8	749	771	749	22,134	16,857,217
크린앤사이언스 (045520)	5,210	245	4.93	5,000	5,230	4,970	45,894	236,238,310
에이텍 (045660)	31,600	1350	4.46	30,350	31,900	30,150	292,406	9,145,737,925
코아시아 (045970)	3,370	100	3.06	3,275	3,400	3,275	28,235	94,585,875
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,420	-15	-.62	2,435	2,475	2,415	128,295	313,383,883
HLB파나진 (046210)	2,670	50	1.91	2,670	2,740	2,560	73,788	198,366,145
백금T&A (046310)	2,345	20	.86	2,320	2,360	2,320	21,864	51,295,350
삼화네트웍스 (046390)	1,270	7	.55	1,270	1,275	1,260	63,409	80,129,709
KG모빌리언스 (046440)	4,210	-55	-1.29	4,265	4,295	4,210	23,656	100,591,830
서울반도체 (046890)	6,640	90	1.37	6,520	6,660	6,520	92,325	611,318,375
우원개발 (046940)	2,810	90	3.31	2,720	2,815	2,720	39,801	111,064,535
우리로 (046970)	1,268	11	.88	1,257	1,311	1,256	274,387	350,380,950
한빛소프트 (047080)	1,384	32	2.37	1,352	1,387	1,350	97,600	133,531,477
파워로직스 (047310)	4,940	5	.1	5,030	5,070	4,900	121,207	605,217,835
이스트소프트 (047560)	18,560	460	2.54	18,300	18,730	18,060	153,719	2,849,083,425
코데즈컴바인 (047770)	1,374	2	.15	1,355	1,382	1,355	164,571	225,061,685
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	27,000	100	.37	27,450	27,750	26,600	299,046	8,168,194,850
현대바이오 (048410)	11,710	60	.52	11,540	11,790	11,520	109,839	1,284,806,865
유라테크 (048430)	9,030	-80	-.88	9,110	9,250	9,000	108,588	987,981,765
대동스틸 (048470)	4,215	-305	-6.75	4,520	4,530	4,215	695,707	3,014,404,542
인트론바이오 (048530)	4,080	50	1.24	4,005	4,125	4,005	60,103	244,846,047
SM C&C (048550)	1,427	-3	-.21	1,420	1,459	1,420	163,154	234,037,244
TPC (048770)	2,135	45	2.15	2,085	2,140	2,085	12,872	27,322,250
엔피케이 (048830)	1,052	2	.19	1,050	1,052	1,036	6,868	7,188,129
시너지이노베이션 (048870)	2,685	-95	-3.42	2,760	2,780	2,680	483,874	1,316,601,531
대원미디어 (048910)	10,020	380	3.94	9,640	10,080	9,600	138,960	1,382,442,070
인탑스 (049070)	17,910	260	1.47	17,600	17,910	17,590	45,269	808,070,045
기가레인 (049080)	494	5	1.02	489	500	489	57,313	28,362,643
파인디앤씨 (049120)	1,002	20	2.04	990	1,002	990	3,164	3,165,285
셀루메드 (049180)	1,470	4	.27	1,498	1,498	1,430	320,395	465,292,208
코메론 (049430)	10,710	10	.09	10,700	10,800	10,630	26,729	286,150,510
SGA (049470)	288	1	.35	287	291	286	107,185	30,966,509
오픈베이스 (049480)	2,360	15	.64	2,330	2,400	2,330	59,086	139,681,111
유아이엘 (049520)	4,710	75	1.62	4,635	4,725	4,550	60,375	279,734,570
잉크테크 (049550)	3,825	25	.66	3,800	3,850	3,775	635	2,419,045
재영솔루텍 (049630)	708	-2	-.28	728	728	708	259,332	185,536,336
고려신용정보 (049720)	9,600	10	.1	9,540	9,670	9,540	19,481	186,882,540
승일 (049830)	7,720	210	2.8	7,500	7,720	7,415	1,502	11,201,615
미래컴퍼니 (049950)	21,950	-300	-1.35	22,100	22,650	21,900	18,997	421,114,650
쎌바이오텍 (049960)	13,460	60	.45	13,400	13,500	13,290	6,221	83,321,150
비케이홀딩스 (050090)	656	-3	-.46	660	669	645	27,102	17,717,790
캠시스 (050110)	719	14	1.99	706	722	706	128,463	91,936,744
ES큐브 (050120)	2,150	50	2.38	2,100	2,165	2,075	8,874	18,774,145
에스폴리텍 (050760)	1,554	-19	-1.21	1,561	1,600	1,553	25,321	39,616,327
아세아텍 (050860)	2,025	5	.25	2,020	2,035	2,010	14,463	29,180,540
쏠리드 (050890)	6,930	20	.29	6,920	7,110	6,890	721,641	5,059,912,055
수산아이앤티 (050960)	15,810	470	3.06	15,200	16,030	15,200	37,441	587,280,240
지어소프트 (051160)	7,800	-20	-.26	7,810	7,850	7,710	79,747	618,984,595
토비스 (051360)	17,930	-330	-1.81	18,260	18,260	17,750	130,480	2,335,186,245
인터플렉스 (051370)	9,270	220	2.43	9,120	9,280	9,040	51,361	471,695,825
피씨디렉트 (051380)	2,850	-45	-1.55	2,880	3,015	2,850	59,137	171,509,600
YW (051390)	3,650	10	.27	3,650	3,650	3,640	504	1,835,194
나라엠앤디 (051490)	4,065	40	.99	4,025	4,160	4,025	64,177	262,728,015
CJ프레시웨이 (051500)	20,550	-500	-2.38	20,950	21,000	20,300	33,438	690,293,425
큐로홀딩스 (051780)	662	-13	-1.93	669	675	652	33,727	22,358,312
중앙첨단소재 (051980)	4,620	25	.54	4,630	4,705	4,540	1,318,270	6,097,405,338
에스티큐브 (052020)	7,830	-600	-7.12	8,230	8,230	7,820	248,101	1,972,376,395
iMBC (052220)	4,200	65	1.57	4,090	4,305	4,065	890,659	3,740,587,737
현대바이오랜드 (052260)	4,695	70	1.51	4,600	4,720	4,600	81,196	379,506,930
오션인더블유 (052300)	2,480	40	1.64	2,510	2,510	2,415	22,311	54,976,100
코텍 (052330)	8,770	520	6.3	8,320	8,780	8,250	74,504	640,908,445
코나아이 (052400)	27,000	1250	4.85	26,150	27,300	25,950	166,093	4,454,872,025
오성첨단소재 (052420)	1,407	0	0	1,400	1,430	1,400	290,288	410,301,172
아이크래프트 (052460)	2,285	15	.66	2,250	2,315	2,250	89,257	203,683,865
한네트 (052600)	4,105	35	.86	4,070	4,135	4,055	12,171	50,012,705
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,830	-40	-.58	6,960	6,980	6,710	33,452	229,105,530
아이톡시 (052770)	1,324	34	2.64	1,303	1,590	1,303	1,107,035	1,547,318,062
액토즈소프트 (052790)	6,710	10	.15	6,650	6,800	6,650	5,912	39,795,015
아이앤씨 (052860)	2,200	60	2.8	2,140	2,245	2,105	38,465	83,088,110
KX하이텍 (052900)	969	16	1.68	952	974	950	29,986	28,857,661
바이넥스 (053030)	15,270	-250	-1.61	15,500	15,660	15,270	388,479	6,001,076,030
지에스이 (053050)	2,945	-35	-1.17	2,960	2,985	2,945	144,128	427,019,764
세동 (053060)	1,016	-4	-.39	1,020	1,020	962	33,942	34,027,959
케이엔솔 (053080)	13,200	250	1.93	13,030	13,210	12,950	49,840	654,527,345
프리엠스 (053160)	11,540	140	1.23	11,400	11,750	11,320	20,411	234,623,040
금강철강 (053260)	4,160	-70	-1.65	4,230	4,255	4,145	19,203	80,320,533
구영테크 (053270)	2,235	30	1.36	2,200	2,245	2,190	30,720	68,277,878
예스24 (053280)	4,230	5	.12	4,225	4,295	4,185	67,227	285,323,029
NE능률 (053290)	4,915	85	1.76	4,850	5,000	4,765	2,097,304	10,339,992,519
한국정보인증 (053300)	4,400	5	.11	4,395	4,450	4,385	56,549	249,043,795
이니텍 (053350)	6,520	-180	-2.69	6,490	6,940	6,170	431,285	2,846,054,840
세코닉스 (053450)	6,510	80	1.24	6,500	6,680	6,450	192,243	1,262,849,640
웹케시 (053580)	9,250	310	3.47	8,910	9,390	8,900	56,004	517,043,110
프로텍 (053610)	24,000	350	1.48	23,700	24,250	23,450	15,459	371,029,250
태양 (053620)	6,290	-20	-.32	6,340	6,430	6,290	2,555	16,145,260
삼보모터스 (053700)	4,115	0	0	4,095	4,140	4,095	37,765	155,477,683
안랩 (053800)	72,900	200	.28	72,500	73,500	72,500	39,715	2,895,510,400
경남제약 (053950)	641	3	.47	639	653	638	181,525	116,757,684
오상자이엘 (053980)	3,390	95	2.88	3,295	3,400	3,280	65,647	220,240,395
한국컴퓨터 (054040)	4,610	0	0	4,655	4,755	4,605	30,205	139,705,490
농우바이오 (054050)	7,530	40	.53	7,490	7,540	7,460	13,191	98,823,200
삼진엘앤디 (054090)	713	0	0	713	730	704	20,195	14,454,150
메디콕스 (054180)	252	5	2.02	248	276	242	2,456,929	641,489,587
이랜텍 (054210)	5,100	50	.99	5,120	5,210	5,050	81,814	420,046,205
비츠로시스 (054220)	380	-5	-1.3	385	390	380	100,877	38,831,229
팬스타엔터프라이즈 (054300)	531	-1	-.19	532	541	524	42,522	22,633,585
케이피티유 (054410)	3,390	10	.3	3,355	3,395	3,350	20,268	68,170,115
텔레칩스 (054450)	14,430	280	1.98	14,150	14,590	14,150	88,709	1,278,005,860
삼영엠텍 (054540)	4,850	-85	-1.72	4,935	5,150	4,830	147,653	737,629,108
APS (054620)	6,210	120	1.97	6,090	6,320	6,050	51,684	320,466,810
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,050	-20	-.28	7,070	7,240	7,040	44,001	313,176,340
키이스트 (054780)	4,280	65	1.54	4,215	4,340	4,215	30,778	131,875,606
아이디스홀딩스 (054800)	8,800	0	0	8,800	8,980	8,750	7,592	66,582,080
한컴위드 (054920)	2,755	15	.55	2,755	2,815	2,720	40,180	111,049,565
유신 (054930)	22,200	-50	-.22	22,600	22,700	22,150	10,274	230,093,950
엑사이엔씨 (054940)	740	4	.54	736	746	735	73,933	54,681,895
제이브이엠 (054950)	21,550	450	2.13	21,100	21,750	21,100	39,724	857,493,375
유진로봇 (056080)	7,910	-40	-.5	7,980	8,110	7,870	306,270	2,446,802,160
시지메드텍 (056090)	883	-9	-1.01	885	904	882	215,747	191,425,196
에스에프에이 (056190)	19,480	-80	-.41	19,350	19,590	19,290	113,079	2,202,091,065
코위버 (056360)	5,770	200	3.59	5,590	6,350	5,580	1,730,127	10,422,161,585
신화인터텍 (056700)	1,567	-46	-2.85	1,603	1,624	1,565	56,011	88,768,647
CNT85 (056730)	670	-7	-1.03	676	677	660	21,506	14,396,835
YBM넷 (057030)	3,780	25	.67	3,745	3,850	3,745	28,756	109,207,650
옴니시스템 (057540)	775	-15	-1.9	788	806	775	1,324,157	1,039,242,089
티사이언티픽 (057680)	874	18	2.1	857	884	857	104,194	91,052,432
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,934	20	1.04	1,924	1,950	1,900	40,467	77,482,263
KNN (058400)	785	2	.26	783	788	780	280,166	219,518,180
한주에이알티 (058450)	1,642	-39	-2.32	1,667	1,681	1,634	14,571	24,231,627
리노공업 (058470)	211,500	18900	9.81	198,200	214,500	197,500	172,776	36,255,777,950
에스피지 (058610)	25,500	500	2	25,150	26,050	25,000	374,651	9,581,262,475
엠게임 (058630)	4,865	40	.83	4,825	4,880	4,820	27,035	131,042,245
CMG제약 (058820)	1,845	-18	-.97	1,863	1,884	1,845	211,529	393,461,792
엠로 (058970)	54,700	400	.74	54,300	55,700	54,100	96,099	5,261,660,450
미코 (059090)	8,900	280	3.25	8,620	8,940	8,600	179,700	1,588,456,665
아이컴포넌트 (059100)	5,150	70	1.38	5,120	5,250	5,090	8,822	45,283,420
아진엑스텍 (059120)	7,640	70	.92	7,590	7,820	7,590	48,388	371,653,815
메타바이오메드 (059210)	4,340	270	6.63	4,045	4,375	4,045	280,967	1,195,820,107
해성에어로보틱스 (059270)	6,900	-80	-1.15	7,150	7,150	6,880	117,669	817,786,435
인선이엔티 (060150)	4,945	-5	-.1	4,910	4,990	4,910	60,074	296,977,508
소니드 (060230)	791	13	1.67	800	879	763	9,528,380	7,693,451,319
스타코링크 (060240)	540	0	0	0	0	0	0	0
NHN KCP (060250)	7,940	-70	-.87	7,940	8,160	7,930	156,433	1,248,828,670
뉴보텍 (060260)	1,147	-24	-2.05	1,170	1,176	1,140	198,836	229,683,309
큐렉소 (060280)	8,540	310	3.77	8,220	8,550	8,190	331,855	2,787,869,605
3S (060310)	1,850	25	1.37	1,810	1,857	1,810	130,450	240,294,431
LS마린솔루션 (060370)	15,400	80	.52	15,210	15,880	15,170	213,757	3,309,186,110
동양에스텍 (060380)	1,404	24	1.74	1,380	1,406	1,380	5,631	7,852,700
국일신동 (060480)	1,708	9	.53	1,702	1,713	1,697	4,924	8,404,050
에스에이티 (060540)	1,525	15	.99	1,510	1,545	1,492	42,225	64,154,393
홈센타홀딩스 (060560)	814	13	1.62	801	814	800	62,098	50,239,203
드림어스컴퍼니 (060570)	1,979	80	4.21	1,925	2,095	1,850	2,297,167	4,565,839,761
씨티씨바이오 (060590)	6,780	80	1.19	6,680	6,920	6,680	15,914	108,751,700
KH바텍 (060720)	9,450	240	2.61	9,200	9,500	9,200	58,461	550,665,115
영림원소프트랩 (060850)	5,340	30	.56	5,300	5,420	5,300	5,485	29,406,230
DGP (060900)	871	5	.58	866	919	866	21,724	19,130,400
알에프텍 (061040)	3,200	-65	-1.99	3,260	3,265	3,180	30,114	96,797,800
화일약품 (061250)	1,107	3	.27	1,098	1,114	1,098	93,558	103,484,453
LB세미콘 (061970)	3,730	65	1.77	3,665	3,750	3,655	48,914	181,751,298
한국첨단소재 (062970)	4,920	95	1.97	4,860	5,200	4,780	2,219,830	11,031,581,121
컴투스홀딩스 (063080)	23,800	450	1.93	23,350	23,900	23,250	20,653	488,250,550
서울옥션 (063170)	6,760	90	1.35	6,670	6,820	6,670	27,814	188,484,690
SM Life Design (063440)	1,335	4	.3	1,340	1,340	1,322	37,081	49,305,422
한국전자금융 (063570)	5,250	0	0	5,250	5,360	5,170	50,980	267,849,600
이엘피 (063760)	2,040	10	.49	2,030	2,045	2,025	3,811	7,764,535
인크레더블버즈 (064090)	2,615	-200	-7.1	2,800	2,835	2,605	495,634	1,325,347,950
홈캐스트 (064240)	1,894	-48	-2.47	1,930	1,996	1,883	73,090	139,236,622
다날 (064260)	2,925	25	.86	2,900	2,955	2,890	173,200	507,446,949
인텍플러스 (064290)	11,470	800	7.5	10,670	12,580	10,640	882,066	10,336,980,445
브리지텍 (064480)	5,230	100	1.95	5,090	5,270	5,090	52,756	272,861,310
테크엘 (064520)	2,295	-65	-2.75	2,360	2,370	2,290	6,517	15,042,475
바이오니아 (064550)	14,660	440	3.09	14,240	15,050	14,180	124,420	1,814,338,545
티씨케이 (064760)	87,900	5900	7.2	81,300	87,900	81,300	52,895	4,541,432,600
포니링크 (064800)	1,180	0	0	1,180	1,203	1,171	259,203	305,994,890
케이프 (064820)	6,360	-120	-1.85	6,490	6,750	6,310	254,039	1,665,539,040
에프앤가이드 (064850)	7,110	50	.71	7,060	7,110	6,950	15,969	112,476,880
지엔코 (065060)	245	-2	-.81	245	251	244	36,286	8,934,871
탑엔지니어링 (065130)	4,355	40	.93	4,320	4,430	4,320	10,606	46,260,060
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,610	-90	-5.29	1,700	1,773	1,602	191,235	321,306,475
신성델타테크 (065350)	71,600	100	.14	72,600	74,900	71,000	443,615	32,436,482,650
위세아이텍 (065370)	7,890	200	2.6	7,690	8,320	7,490	282,688	2,261,305,585
에스아이리소스 (065420)	265	16	6.43	249	268	247	1,714,010	446,859,898
이루온 (065440)	1,577	27	1.74	1,550	1,599	1,536	156,306	246,611,792
빅텍 (065450)	4,015	-80	-1.95	4,080	4,130	4,005	338,152	1,372,959,242
오리엔트정공 (065500)	7,340	-410	-5.29	7,840	7,850	7,060	4,944,950	36,914,112,140
휴비츠 (065510)	8,180	270	3.41	7,910	8,250	7,760	56,452	458,893,560
와이어블 (065530)	1,273	-35	-2.68	1,300	1,335	1,232	77,966	100,529,399
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	328	-9	-2.67	337	350	328	1,067,133	358,914,074
안트로젠 (065660)	18,680	1280	7.36	17,370	19,900	17,330	57,618	1,089,954,480
우주일렉트로 (065680)	28,800	450	1.59	28,200	28,900	27,900	28,021	802,527,750
파커스 (065690)	912	-5	-.55	917	935	900	40,303	36,898,684
서호전기 (065710)	22,300	100	.45	22,200	22,300	22,000	3,803	84,385,150
CS (065770)	1,837	89	5.09	1,790	1,890	1,750	192,562	352,160,551
웰크론 (065950)	2,170	100	4.83	2,105	2,170	2,090	107,448	229,437,785
하츠 (066130)	5,430	90	1.69	5,320	5,450	5,320	15,118	81,625,545
큐에스아이 (066310)	9,240	190	2.1	9,000	9,380	8,980	105,562	976,014,615
체리부로 (066360)	856	-21	-2.39	870	875	847	194,905	167,096,606
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	540	45	9.09	492	550	492	650,435	347,525,373
우수AMS (066590)	3,015	0	0	3,010	3,025	3,000	32,505	97,985,701
국보디자인 (066620)	17,340	-10	-.06	17,450	17,450	17,230	5,369	93,004,430
디티씨 (066670)	2,870	-15	-.52	2,885	2,885	2,810	14,972	42,648,965
테라젠이텍스 (066700)	3,140	40	1.29	3,145	3,175	3,105	45,210	142,275,750
씨씨에스 (066790)	1,275	-86	-6.32	1,340	1,473	1,268	7,875,333	10,837,292,480
디에이피 (066900)	2,035	-50	-2.4	2,085	2,110	1,993	23,496	47,534,123
손오공 (066910)	733	33	4.71	700	747	696	145,699	105,903,818
한성크린텍 (066980)	1,230	-235	-16.04	1,459	1,459	1,230	1,816,494	2,336,545,532
조이시티 (067000)	1,633	7	.43	1,626	1,641	1,610	63,471	102,995,842
이씨에스 (067010)	3,010	-15	-.5	3,065	3,065	2,980	8,801	26,485,370
대화제약 (067080)	15,720	0	0	16,070	16,270	15,220	3,325,978	52,381,281,305
SOOP (067160)	85,200	900	1.07	86,300	87,700	85,200	175,166	15,084,792,700
오텍 (067170)	2,980	0	0	2,980	3,020	2,940	16,478	48,803,183
멀티캠퍼스 (067280)	32,050	50	.16	31,850	32,450	31,650	4,048	129,328,750
JW신약 (067290)	1,411	11	.79	1,400	1,431	1,398	38,341	54,126,697
하나마이크론 (067310)	11,390	560	5.17	11,490	11,490	11,070	1,703,863	19,248,683,410
선바이오 (067370)	6,010	0	0	6,040	6,200	5,940	7,860	47,191,340
아스트 (067390)	813	6	.74	807	819	799	294,589	238,117,989
엔브이에이치코리아 (067570)	2,155	-5	-.23	2,180	2,180	2,125	88,734	189,972,466
HLB생명과학 (067630)	9,950	220	2.26	9,730	10,180	9,700	356,395	3,568,067,125
로지시스 (067730)	2,930	10	.34	2,920	2,980	2,885	32,694	95,618,725
세진티에스 (067770)	2,150	70	3.37	2,090	2,160	2,090	8,740	18,556,853
와이엔텍 (067900)	6,310	20	.32	6,300	6,400	6,280	13,283	83,781,060
이글루 (067920)	5,190	50	.97	5,140	5,190	5,130	29,594	152,827,720
도이치모터스 (067990)	4,440	-15	-.34	4,500	4,500	4,435	27,660	123,092,590
팬엔터테인먼트 (068050)	3,285	-50	-1.5	3,345	3,610	3,250	6,678,094	22,876,216,004
케이웨더 (068100)	3,215	125	4.05	3,090	3,295	3,065	77,954	248,861,192
다원시스 (068240)	9,890	-80	-.8	9,820	10,020	9,820	85,712	849,438,595
일신바이오 (068330)	1,027	-3	-.29	1,016	1,044	1,016	45,069	46,413,511
셀트리온제약 (068760)	53,000	300	.57	52,500	53,300	52,500	79,956	4,231,853,250
DMS (068790)	6,500	100	1.56	6,570	6,760	6,380	491,442	3,222,249,855
디지털대성 (068930)	7,170	-30	-.42	7,230	7,230	7,130	2,838	20,325,550
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	12,550	-100	-.79	12,510	12,790	12,500	68,963	871,197,260
누리플랜 (069140)	1,309	0	0	1,308	1,323	1,244	27,320	35,312,472
유아이디 (069330)	1,304	8	.62	1,292	1,350	1,292	36,027	47,331,635
엔텔스 (069410)	3,920	-5	-.13	3,875	3,925	3,850	17,280	67,243,390
에스텍 (069510)	11,610	260	2.29	11,350	11,630	11,320	7,652	88,325,315
빛과전자 (069540)	940	2	.21	950	965	910	481,249	452,845,947
엑시온그룹 (069920)	658	-16	-2.37	700	707	635	104,272	68,077,007
엑스큐어 (070300)	2,460	100	4.24	2,265	2,460	2,265	86,940	203,956,485
한솔인티큐브 (070590)	1,070	20	1.9	1,050	1,100	1,029	51,582	54,320,739
인피니트헬스케어 (071200)	5,250	-130	-2.42	5,360	5,450	5,210	456,466	2,422,210,175
로체시스템즈 (071280)	16,480	720	4.57	16,120	16,620	15,840	172,941	2,823,964,795
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,240	0	0	6,440	6,440	6,180	9,046	56,440,590
캐스텍코리아 (071850)	1,554	-1	-.06	1,555	1,599	1,535	1,290	2,005,936
중앙백신 (072020)	9,870	-20	-.2	9,890	10,035	9,840	15,208	151,401,485
우리산업홀딩스 (072470)	2,470	10	.41	2,455	2,480	2,455	1,702	4,198,703
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,461	-46	-3.05	1,486	1,531	1,409	1,504,887	2,225,071,099
메가스터디 (072870)	10,490	-40	-.38	10,530	10,590	10,460	17,100	179,972,610
빛샘전자 (072950)	4,500	80	1.81	4,420	4,575	4,410	42,891	192,103,555
에이치시티 (072990)	9,750	40	.41	9,660	9,860	9,520	33,402	324,455,515
케이에스피 (073010)	4,300	70	1.65	4,230	4,510	4,210	320,643	1,410,346,610
엘엠에스 (073110)	6,050	10	.17	6,040	6,080	5,980	7,844	47,298,790
듀오백 (073190)	3,695	-185	-4.77	3,700	3,790	3,680	71,594	266,495,010
이노와이어리스 (073490)	20,050	200	1.01	19,750	20,350	19,750	16,071	321,895,605
에프알텍 (073540)	1,465	-1	-.07	1,461	1,480	1,452	11,741	17,152,467
우리손에프앤지 (073560)	1,318	3	.23	1,310	1,322	1,306	61,389	80,817,510
리튬포어스 (073570)	1,002	41	4.27	949	1,032	949	529,871	523,717,618
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	953	13	1.38	940	978	939	63,045	60,077,730
원익QnC (074600)	18,570	990	5.63	17,640	18,650	17,520	339,519	6,193,827,190
플랜티넷 (075130)	2,390	10	.42	2,360	2,405	2,300	42,639	101,076,505
동국알앤에스 (075970)	2,560	-15	-.58	2,590	2,600	2,550	62,079	159,239,985
웰크론한텍 (076080)	1,205	20	1.69	1,180	1,308	1,172	193,591	241,936,064
해성옵틱스 (076610)	837	-11	-1.3	842	848	830	42,851	35,898,310
덕산하이메탈 (077360)	4,120	135	3.39	3,985	4,125	3,985	88,384	360,660,885
LS증권 (078020)	3,775	-150	-3.82	3,925	3,930	3,700	185,714	705,669,750
유비쿼스홀딩스 (078070)	9,980	0	0	9,950	9,990	9,930	1,811	18,063,320
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	16,370	-590	-3.48	17,460	17,460	16,105	3,533,054	59,436,688,815
HB테크놀러지 (078150)	2,425	-10	-.41	2,440	2,470	2,410	1,075,424	2,620,945,064
메디포스트 (078160)	8,360	-30	-.36	8,400	8,450	8,200	35,794	299,733,715
컴투스 (078340)	43,100	1350	3.23	41,600	43,200	41,600	81,164	3,467,941,575
한양디지텍 (078350)	10,430	680	6.97	9,900	10,540	9,890	173,472	1,792,340,875
휴림에이텍 (078590)	629	5	.8	624	650	624	155,345	98,039,894
대주전자재료 (078600)	100,300	900	.91	100,000	101,000	98,800	88,637	8,871,109,300
엔에스이엔엠 (078860)	1,745	15	.87	1,719	1,795	1,698	130,732	229,198,839
가온그룹 (078890)	3,070	0	0	3,110	3,145	3,060	16,567	51,134,030
와토스코리아 (079000)	5,210	-20	-.38	5,330	5,340	5,210	4,124	21,660,920
한창산업 (079170)	6,920	130	1.91	6,790	6,950	6,790	12,311	84,368,305
케스피온 (079190)	464	-3	-.64	467	477	462	31,213	14,654,779
제우스 (079370)	15,350	680	4.64	14,720	15,420	14,560	454,438	6,893,442,795
서산 (079650)	1,227	21	1.74	1,206	1,264	1,184	6,815	8,247,397
디이엔티 (079810)	6,030	190	3.25	5,850	6,040	5,830	52,679	313,333,005
가비아 (079940)	14,970	250	1.7	14,650	15,100	14,650	22,257	332,291,770
인베니아 (079950)	696	2	.29	694	700	673	22,733	15,674,409
동양이엔피 (079960)	18,810	-70	-.37	18,880	19,080	18,770	8,154	154,172,350
투비소프트 (079970)	847	32	3.93	820	980	818	5,104,077	4,688,566,697
이상네트웍스 (080010)	5,290	-40	-.75	5,330	5,360	5,290	8,476	44,990,170
모두투어 (080160)	9,680	0	0	9,680	9,740	9,640	32,068	310,460,925
제주반도체 (080220)	15,160	470	3.2	14,920	15,600	14,740	2,677,182	40,803,001,640
모다이노칩 (080420)	2,335	0	0	2,335	2,335	2,240	24,825	57,494,170
성창오토텍 (080470)	3,585	0	0	3,585	3,600	3,500	6,912	24,529,545
오디텍 (080520)	3,030	45	1.51	3,015	3,035	2,990	18,019	54,331,580
코디 (080530)	1,347	-43	-3.09	1,386	1,386	1,328	148,097	199,640,151
오킨스전자 (080580)	5,780	230	4.14	5,630	5,830	5,560	81,037	464,420,450
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,175	-60	-1.85	3,210	3,245	3,165	429,308	1,374,791,494
성우전자 (081580)	2,345	-205	-8.04	2,595	2,595	2,260	196,699	466,210,767
옵트론텍 (082210)	1,602	40	2.56	1,562	1,616	1,523	70,425	111,721,304
젬백스 (082270)	41,600	400	.97	41,200	41,700	40,000	416,552	17,046,414,125
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,810	-230	-3.27	7,010	7,070	6,790	452,901	3,127,376,525
우리바이오 (082850)	2,520	10	.4	2,515	2,535	2,495	419,048	1,054,874,001
비츠로셀 (082920)	26,050	50	.19	26,000	27,300	25,800	116,872	3,119,831,800
엘오티베큠 (083310)	9,520	360	3.93	9,170	9,580	9,150	65,492	617,285,860
GST (083450)	21,350	600	2.89	20,950	21,550	20,700	484,643	10,296,305,500
이엠앤아이 (083470)	1,232	38	3.18	1,192	1,232	1,192	13,740	16,765,889
에프엔에스테크 (083500)	10,000	490	5.15	9,650	10,350	9,400	97,993	971,968,320
케이엠 (083550)	3,100	40	1.31	3,055	3,135	3,045	14,903	46,258,355
인콘 (083640)	272	20	7.94	252	325	249	19,593,805	5,821,345,552
비에이치아이 (083650)	19,640	220	1.13	19,940	20,450	19,580	998,559	19,934,186,890
CSA 코스믹 (083660)	661	-1	-.15	662	675	658	43,374	28,776,137
CG인바이츠 (083790)	2,320	35	1.53	2,290	2,355	2,265	82,904	190,289,967
아바코 (083930)	15,190	410	2.77	15,030	15,300	14,920	131,081	1,986,274,510
휴온스글로벌 (084110)	47,050	5500	13.24	41,900	49,450	41,850	576,815	26,181,700,825
수성웹툰 (084180)	5,700	100	1.79	5,590	5,790	5,530	61,847	352,221,715
유진테크 (084370)	40,450	850	2.15	39,050	41,100	38,800	150,169	6,084,154,125
유비온 (084440)	1,011	-8	-.79	1,018	1,033	1,004	54,961	55,877,022
랩지노믹스 (084650)	2,430	10	.41	2,410	2,460	2,410	307,569	749,190,867
팅크웨어 (084730)	10,150	-90	-.88	10,200	10,320	10,090	41,735	424,077,480
아이티엠반도체 (084850)	11,920	330	2.85	11,550	11,940	11,390	33,541	396,837,810
헬릭스미스 (084990)	2,300	10	.44	2,290	2,360	2,280	46,649	107,636,210
차바이오텍 (085660)	11,710	-250	-2.09	11,960	12,040	11,450	439,515	5,137,798,215
뉴프렉스 (085670)	4,805	75	1.59	4,705	4,810	4,705	92,070	440,279,560
알티캐스트 (085810)	1,454	-88	-5.71	1,560	1,565	1,442	196,609	291,283,929
네오티스 (085910)	3,040	30	1	3,015	3,045	3,005	5,545	16,740,045
바이오톡스텍 (086040)	3,125	55	1.79	3,055	3,135	3,055	20,357	63,139,683
진바이오텍 (086060)	3,115	-15	-.48	3,150	3,195	3,100	39,814	124,712,757
유니테스트 (086390)	11,480	320	2.87	11,120	11,800	11,030	170,894	1,973,629,905
동국제약 (086450)	15,240	-70	-.46	15,370	15,520	15,180	165,968	2,539,701,015
에코프로 (086520)	59,000	700	1.2	58,700	59,300	58,300	371,180	21,846,376,350
비엠티 (086670)	9,250	-210	-2.22	9,390	9,490	9,250	23,915	223,905,020
선진뷰티사이언스 (086710)	11,330	710	6.69	10,650	12,070	10,640	840,468	9,681,743,765
바이오솔루션 (086820)	28,450	-1350	-4.53	29,800	30,800	27,500	106,450	3,117,322,725
이수앱지스 (086890)	5,700	-30	-.52	5,730	5,800	5,610	53,568	305,741,440
메디톡스 (086900)	124,800	1400	1.13	122,300	130,000	122,300	57,202	7,274,832,600
MDS테크 (086960)	1,158	33	2.93	1,125	1,170	1,124	418,548	482,608,631
쇼박스 (086980)	3,035	20	.66	3,000	3,035	3,000	104,519	316,182,413
펩트론 (087010)	87,600	400	.46	87,200	90,500	86,800	143,914	12,771,873,350
모바일어플라이언스 (087260)	1,970	33	1.7	1,937	1,984	1,913	54,216	106,760,611
픽셀플러스 (087600)	7,000	80	1.16	6,910	7,130	6,810	12,053	83,443,700
동아엘텍 (088130)	3,060	15	.49	3,045	3,065	3,015	21,495	65,435,460
쏘닉스 (088280)	2,820	30	1.08	2,800	2,845	2,765	19,761	55,475,305
이원컴포텍 (088290)	1,415	41	2.98	1,380	1,424	1,320	484,164	673,162,933
유라클 (088340)	10,370	120	1.17	10,250	10,430	10,200	11,094	114,496,400
이녹스 (088390)	8,000	40	.5	7,960	8,160	7,960	7,029	56,530,030
에이스테크 (088800)	665	-18	-2.64	674	678	661	231,034	154,366,370
동우팜투테이블 (088910)	2,010	-20	-.99	2,030	2,070	2,005	37,289	75,626,477
켐트로닉스 (089010)	26,950	-100	-.37	26,800	28,600	26,700	2,148,333	59,210,147,800
테크윙 (089030)	35,900	1950	5.74	34,350	35,900	33,700	698,915	24,581,972,750
넥스턴바이오 (089140)	2,460	55	2.29	2,405	2,475	2,400	27,446	67,006,372
케이씨티 (089150)	2,260	20	.89	2,245	2,265	2,205	14,860	33,411,712
THE E&M (089230)	785	-13	-1.63	776	825	775	55,079	43,559,033
나스미디어 (089600)	14,430	-50	-.35	14,480	14,610	14,270	28,619	411,408,715
제이티 (089790)	4,230	40	.95	4,160	4,270	4,135	52,767	223,004,245
유비벨록스 (089850)	6,300	-50	-.79	6,360	6,380	6,260	14,219	89,680,720
코세스 (089890)	8,000	330	4.3	7,630	8,030	7,630	52,949	418,044,305
브이엠 (089970)	9,510	460	5.08	9,140	9,560	8,940	127,908	1,203,753,000
상아프론테크 (089980)	15,970	500	3.23	15,500	15,980	15,470	63,285	1,000,119,210
아이윈 (090150)	798	1	.13	803	804	794	69,042	55,125,427
로보스타 (090360)	25,250	550	2.23	24,900	25,400	24,650	89,495	2,251,462,425
덕신이피씨 (090410)	1,493	-28	-1.84	1,550	1,550	1,493	268,859	406,242,386
제이스텍 (090470)	4,830	0	0	4,830	4,880	4,765	9,699	46,654,397
휴림로봇 (090710)	2,180	0	0	2,265	2,330	2,180	8,989,589	20,241,002,937
현대이지웰 (090850)	5,150	150	3	5,010	5,150	5,010	48,164	246,054,960
이엠텍 (091120)	17,250	510	3.05	16,650	17,400	16,550	135,634	2,332,064,240
S&K폴리텍 (091340)	2,905	75	2.65	2,830	2,920	2,800	140,236	398,073,193
한울소재과학 (091440)	4,500	-155	-3.33	4,700	4,720	4,330	382,964	1,732,167,500
상신이디피 (091580)	7,950	150	1.92	7,830	8,020	7,800	29,427	233,672,070
남화토건 (091590)	3,865	55	1.44	3,810	3,875	3,810	3,403	13,100,910
파트론 (091700)	7,010	80	1.15	6,910	7,020	6,900	131,481	917,625,575
나노캠텍 (091970)	527	-4	-.75	533	538	527	40,752	21,693,180
아미코젠 (092040)	3,500	-75	-2.1	3,580	3,665	3,480	423,748	1,501,817,486
디엔에프 (092070)	9,780	150	1.56	9,920	9,920	9,530	38,414	372,003,680
이크레더블 (092130)	13,240	40	.3	13,290	13,290	13,200	2,803	37,120,670
서울바이오시스 (092190)	3,325	125	3.91	3,250	3,335	3,205	13,975	45,840,067
현우산업 (092300)	2,915	255	9.59	2,685	3,330	2,685	10,235,071	31,914,075,805
한라IMS (092460)	9,020	240	2.73	8,790	9,260	8,710	169,108	1,539,465,060
앤씨앤 (092600)	689	7	1.03	682	700	661	41,715	28,462,980
네오팜 (092730)	11,670	90	.78	11,640	11,740	11,500	38,950	452,360,240
엑시콘 (092870)	12,270	380	3.2	11,890	12,370	11,880	86,284	1,054,728,820
빅솔론 (093190)	5,150	80	1.58	5,140	5,200	5,070	23,873	123,002,860
케이아이엔엑스 (093320)	73,900	1300	1.79	72,600	74,900	72,600	6,681	494,826,100
풍강 (093380)	2,500	20	.81	2,480	2,545	2,445	8,950	22,492,875
매커스 (093520)	9,400	110	1.18	9,220	9,500	9,220	16,880	159,057,630
케이알엠 (093640)	4,010	-5	-.12	4,030	4,165	3,970	37,681	152,660,700
서원인텍 (093920)	5,220	20	.38	5,200	5,250	5,190	11,218	58,354,820
동운아나텍 (094170)	21,400	-400	-1.83	22,000	22,500	21,100	376,165	8,217,999,850
칩스앤미디어 (094360)	16,670	220	1.34	16,580	16,780	16,370	184,096	3,050,603,050
갤럭시아머니트리 (094480)	8,090	70	.87	8,050	8,360	8,040	545,812	4,473,825,090
일진파워 (094820)	9,020	-40	-.44	9,100	9,290	8,980	77,352	704,618,760
슈프리마에이치큐 (094840)	6,280	140	2.28	6,110	6,320	6,110	15,498	96,239,340
참좋은여행 (094850)	5,750	80	1.41	5,640	5,850	5,640	57,322	329,312,410
네오리진 (094860)	912	42	4.83	862	912	843	43,102	38,402,321
푸른기술 (094940)	6,780	0	0	6,770	6,870	6,770	27,472	187,195,290
제이엠티 (094970)	2,560	55	2.2	2,505	2,560	2,505	30,709	77,814,735
이엠코리아 (095190)	2,205	-25	-1.12	2,235	2,320	2,200	78,031	174,347,877
웨이브일렉트로 (095270)	4,400	-255	-5.48	4,645	4,785	4,375	40,038	181,057,491
ISC (095340)	61,600	1700	2.84	60,800	62,000	60,100	187,465	11,456,895,000
미래나노텍 (095500)	8,380	230	2.82	8,180	8,480	8,150	179,375	1,497,516,220
테스 (095610)	23,250	300	1.31	22,800	23,600	22,550	254,487	5,912,303,125
네오위즈 (095660)	20,850	-300	-1.42	20,950	21,350	20,800	45,130	946,646,475
제넥신 (095700)	4,100	-20	-.49	4,080	4,200	4,050	75,544	310,855,385
에스에너지 (095910)	1,399	42	3.1	1,357	1,409	1,332	38,673	53,854,162
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,210	40	.26	15,240	15,250	15,140	14,708	223,230,970
와이즈넛 (096250)	11,520	270	2.4	11,300	11,890	11,100	102,725	1,185,507,130
대창솔루션 (096350)	343	-3	-.87	350	351	339	589,973	204,419,010
씨젠 (096530)	24,150	-250	-1.02	24,400	24,550	23,950	270,160	6,525,924,675
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	629	31	5.18	608	639	592	392,298	241,924,603
에이루트 (096690)	1,200	-7	-.58	1,208	1,238	1,185	10,672	12,857,162
엘디티 (096870)	2,600	-5	-.19	2,575	2,630	2,570	2,758	7,149,475
에코볼트 (097780)	927	24	2.66	902	949	902	35,508	32,913,637
윈팩 (097800)	677	5	.74	672	679	667	272,063	183,342,674
효성오앤비 (097870)	6,320	70	1.12	6,290	6,430	6,250	32,013	202,528,305
마이크로컨텍솔 (098120)	9,040	130	1.46	8,940	9,230	8,750	188,796	1,708,695,210
고영 (098460)	17,200	1100	6.83	16,160	17,460	16,000	6,207,980	105,813,118,850
에스티오 (098660)	2,530	5	.2	2,520	2,555	2,470	27,892	69,989,960
아이센스 (099190)	15,600	60	.39	15,310	15,850	15,310	37,345	584,444,520
SDN (099220)	1,076	-12	-1.1	1,098	1,105	1,076	126,292	136,879,331
쎄트렉아이 (099320)	53,900	-1800	-3.23	55,700	55,900	52,500	134,391	7,332,848,400
브레인즈컴퍼니 (099390)	5,230	-100	-1.88	5,380	5,380	5,230	19,045	100,753,600
동방선기 (099410)	3,415	85	2.55	3,335	3,665	3,335	426,823	1,510,016,962
바이오플러스 (099430)	7,320	380	5.48	7,000	7,480	7,000	1,824,166	13,343,952,510
스맥 (099440)	3,405	10	.29	3,405	3,465	3,390	332,730	1,138,060,682
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,820	-50	-.28	17,870	17,990	17,720	3,345	59,642,415
인지소프트 (100030)	16,130	110	.69	16,020	16,400	15,880	2,174	34,712,880
뷰웍스 (100120)	21,950	0	0	21,900	22,050	21,800	8,476	185,584,600
동국S&C (100130)	2,160	5	.23	2,155	2,175	2,140	63,043	135,806,011
머큐리 (100590)	3,535	10	.28	3,520	3,595	3,520	27,655	98,239,920
서암기계공업 (100660)	3,650	30	.83	3,620	3,750	3,620	12,296	44,998,430
세운메디칼 (100700)	2,445	25	1.03	2,420	2,490	2,410	15,854	38,740,207
미래에셋벤처투자 (100790)	4,765	35	.74	4,780	4,800	4,735	56,666	269,950,549
KS인더스트리 (101000)	2,260	-20	-.88	2,285	2,290	2,215	90,257	203,768,510
월덱스 (101160)	17,340	670	4.02	16,740	17,480	16,670	77,492	1,332,088,935
우림피티에스 (101170)	5,680	80	1.43	5,670	5,850	5,650	182,852	1,051,994,130
씨큐브 (101240)	4,470	-140	-3.04	4,645	4,675	4,470	206,330	932,479,791
모베이스 (101330)	3,305	5	.15	3,285	3,350	3,265	104,674	347,062,475
에코앤드림 (101360)	28,600	600	2.14	28,700	29,350	28,200	195,130	5,608,624,325
아이엠 (101390)	852	4	.47	849	892	838	100,518	87,232,080
엔시트론 (101400)	450	6	1.35	432	456	420	78,023	34,338,969
에스앤에스텍 (101490)	30,900	2750	9.77	28,400	31,000	28,150	258,606	7,846,840,725
하이드로리튬 (101670)	1,749	-19	-1.07	1,769	1,785	1,744	326,961	574,876,826
한국정밀기계 (101680)	2,940	170	6.14	2,770	3,040	2,770	118,918	350,136,450
위메이드맥스 (101730)	7,950	-30	-.38	7,850	8,010	7,850	36,403	289,650,835
인화정공 (101930)	31,150	-800	-2.5	32,700	32,850	30,700	19,801	629,101,125
어보브반도체 (102120)	12,220	650	5.62	11,770	12,900	11,580	1,458,934	17,968,150,345
케이옥션 (102370)	3,405	15	.44	3,355	3,450	3,355	21,250	72,562,430
이엔에프테크놀로지 (102710)	23,500	600	2.62	22,950	23,850	22,800	127,860	3,000,952,225
코오롱생명과학 (102940)	36,700	1850	5.31	34,850	38,300	33,800	208,821	7,618,637,525
에스앤더블류 (103230)	2,850	20	.71	2,830	2,900	2,725	16,490	46,361,880
우양 (103840)	2,935	50	1.73	2,890	2,960	2,890	32,783	96,139,429
대성파인텍 (104040)	815	0	0	812	824	807	20,784	16,975,579
NHN벅스 (104200)	3,210	10	.31	3,195	3,265	3,180	99,367	319,780,845
디와이피엔에프 (104460)	14,810	-380	-2.5	15,340	15,340	14,780	41,689	624,589,875
티케이케미칼 (104480)	1,428	-23	-1.59	1,447	1,455	1,425	188,682	270,863,018
코렌텍 (104540)	6,270	30	.48	6,260	6,290	6,150	5,318	33,181,550
노랑풍선 (104620)	5,030	30	.6	4,960	5,090	4,960	12,475	62,766,725
원익머트리얼즈 (104830)	19,710	140	.72	19,570	19,800	19,420	72,422	1,427,660,025
케이엔더블유 (105330)	3,545	65	1.87	3,460	3,600	3,460	16,714	58,775,685
엣지파운드리 (105550)	4,395	-105	-2.33	4,500	4,670	4,300	1,344,114	6,009,685,714
디케이락 (105740)	8,140	-80	-.97	8,220	8,360	8,050	149,017	1,221,804,690
포스뱅크 (105760)	6,230	0	0	6,220	6,340	6,200	100,541	628,426,240
케이이엠텍 (106080)	1,950	23	1.19	1,866	2,080	1,862	111,092	219,437,802
하이텍팜 (106190)	15,890	100	.63	15,790	16,070	15,530	54,344	863,678,630
파인테크닉스 (106240)	1,410	-32	-2.22	1,422	1,458	1,402	158,589	226,013,015
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	17,450	280	1.63	17,200	17,610	17,130	5,289	91,585,920
한중엔시에스 (107640)	23,200	950	4.27	22,250	23,700	22,250	81,642	1,902,407,675
톱텍 (108230)	4,470	55	1.25	4,445	4,520	4,425	42,456	189,576,541
대양전기공업 (108380)	18,660	-390	-2.05	19,060	19,540	18,520	130,680	2,497,523,545
로보티즈 (108490)	36,600	1000	2.81	36,150	37,450	35,650	1,862,577	68,474,194,225
셀바스AI (108860)	12,910	130	1.02	12,790	13,040	12,630	241,266	3,114,001,245
옵티시스 (109080)	8,640	10	.12	8,630	8,850	8,630	11,921	103,983,140
에스와이 (109610)	3,960	-25	-.63	4,055	4,130	3,955	381,433	1,533,027,854
씨싸이트 (109670)	7,250	-50	-.68	7,290	7,460	7,210	24,270	176,052,340
디에스케이 (109740)	3,930	275	7.52	3,600	3,960	3,600	23,225	88,506,300
진매트릭스 (109820)	2,465	25	1.02	2,440	2,480	2,435	30,366	74,786,358
동일금속 (109860)	8,070	60	.75	8,090	8,120	8,030	1,650	13,301,800
AP헬스케어 (109960)	483	-13	-2.62	498	500	460	832,739	405,276,291
전진바이오팜 (110020)	2,675	30	1.13	2,645	2,695	2,610	24,332	64,611,315
크리스에프앤씨 (110790)	4,760	10	.21	4,795	4,800	4,745	7,042	33,543,295
디아이티 (110990)	14,540	630	4.53	14,040	14,640	13,810	132,117	1,888,951,150
남화산업 (111710)	4,990	50	1.01	5,020	5,020	4,950	562	2,794,255
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	32,300	150	.47	32,150	32,800	31,800	191,946	6,166,306,175
와이씨켐 (112290)	24,750	250	1.02	24,150	25,150	24,100	495,118	12,268,675,250
디젠스 (113810)	1,912	-1	-.05	1,930	1,991	1,840	1,559,267	2,999,906,923
강원에너지 (114190)	8,050	80	1	8,000	8,150	7,970	112,709	904,592,920
그린생명과학 (114450)	1,686	24	1.44	1,645	1,695	1,645	16,225	26,957,040
폴라리스우노 (114630)	503	5	1	498	505	496	218,772	109,520,499
한솔아이원스 (114810)	7,550	380	5.3	7,170	7,620	7,030	258,499	1,930,228,985
아이패밀리에스씨 (114840)	21,600	850	4.1	20,600	21,800	20,600	70,169	1,497,223,375
휴맥스 (115160)	1,150	6	.52	1,150	1,175	1,136	61,507	70,784,846
큐리언트 (115180)	7,080	330	4.89	6,750	7,690	6,730	652,238	4,774,527,340
인포바인 (115310)	37,100	-350	-.93	37,500	38,000	37,100	17,536	654,556,950
우리넷 (115440)	6,940	0	0	6,940	7,030	6,740	99,660	688,678,725
HLB테라퓨틱스 (115450)	8,900	220	2.53	8,590	9,060	8,570	327,336	2,904,505,000
씨유메디칼 (115480)	594	1	.17	588	595	587	39,064	23,118,875
케이씨에스 (115500)	10,630	40	.38	10,730	11,100	10,610	182,838	1,979,991,865
씨엔플러스 (115530)	365	6	1.67	355	365	351	41,274	14,845,086
스타플렉스 (115570)	2,535	-20	-.78	2,555	2,595	2,490	38,726	98,542,130
이미지스 (115610)	1,924	16	.84	1,908	1,939	1,870	117,841	224,792,609
알파홀딩스 (117670)	1,119	38	3.52	1,082	1,169	1,082	82,760	91,956,215
티로보틱스 (117730)	14,590	2170	17.47	13,870	15,130	13,310	14,825,070	211,012,782,405
모트렉스 (118990)	9,610	30	.31	9,580	9,700	9,580	48,631	468,185,395
포메탈 (119500)	3,575	110	3.17	3,425	3,740	3,425	184,925	664,453,032
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,100	110	1.84	6,000	6,130	5,940	108,422	656,961,415
지엔씨에너지 (119850)	16,180	330	2.08	16,000	16,440	15,620	638,113	10,313,531,045
대정화금 (120240)	12,910	20	.16	12,770	12,940	12,770	1,269	16,324,580
골프존뉴딘홀딩스 (121440)	3,510	5	.14	3,555	3,555	3,465	38,702	135,302,485
나노신소재 (121600)	71,900	1700	2.42	70,800	72,600	69,800	59,769	4,263,940,350
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,418	-19	-1.32	1,437	1,485	1,400	152,646	218,736,407
에스디시스템 (121890)	1,600	10	.63	1,556	1,615	1,544	21,184	33,887,372
제노레이 (122310)	5,730	30	.53	5,700	5,750	5,650	5,888	33,482,130
삼기 (122350)	1,203	24	2.04	1,170	1,205	1,170	50,531	59,987,297
KX (122450)	3,605	-30	-.83	3,635	3,650	3,570	74,888	269,778,367
예스티 (122640)	12,870	-520	-3.88	13,160	13,410	12,860	70,325	916,166,080
서진오토모티브 (122690)	1,869	3	.16	1,860	1,874	1,850	8,039	14,963,524
와이지엔터테인먼트 (122870)	62,400	1100	1.79	62,300	63,200	61,400	202,533	12,622,819,000
와이솔 (122990)	6,450	-10	-.15	6,440	6,550	6,410	73,663	476,474,045
아이윈플러스 (123010)	1,551	-35	-2.21	1,586	1,720	1,521	1,785,938	2,881,527,192
엠에스오토텍 (123040)	2,570	35	1.38	2,535	2,590	2,520	37,738	96,895,301
제닉 (123330)	24,350	1650	7.27	22,900	24,550	22,550	81,449	1,953,516,275
코리아에프티 (123410)	4,740	-70	-1.46	4,825	4,920	4,740	272,397	1,309,713,056
위메이드플레이 (123420)	6,840	10	.15	6,770	6,890	6,760	13,727	93,820,970
이엠넷 (123570)	2,430	5	.21	2,430	2,450	2,380	22,082	53,396,170
알톤 (123750)	1,493	77	5.44	1,416	1,535	1,396	104,729	154,096,593
뉴온 (123840)	1,116	-10	-.89	1,100	1,463	1,096	918,757	1,214,462,440
아나패스 (123860)	19,530	280	1.45	19,560	19,760	19,180	54,097	1,055,619,880
아이티센 (124500)	6,380	100	1.59	6,300	6,470	6,180	105,843	674,129,080
태웅로직스 (124560)	3,015	-15	-.5	3,030	3,045	2,990	147,902	445,547,123
아모그린텍 (125210)	5,860	100	1.74	5,710	5,940	5,710	35,675	208,151,325
비나텍 (126340)	24,750	100	.41	25,300	25,700	24,600	9,975	248,218,300
BGF에코머티리얼즈 (126600)	2,780	-30	-1.07	2,800	2,810	2,755	42,952	119,378,762
화신정공 (126640)	1,374	-32	-2.28	1,406	1,440	1,370	267,448	370,391,494
하이비젼시스템 (126700)	17,500	380	2.22	17,360	17,620	17,050	126,903	2,204,283,715
코칩 (126730)	12,270	370	3.11	11,900	12,320	11,880	16,771	203,936,970
제이엔케이글로벌 (126880)	4,000	0	0	4,000	4,080	3,995	34,837	140,083,190
디엔에이링크 (127120)	5,960	-40	-.67	6,000	6,350	5,950	93,195	566,978,040
아시아경제 (127710)	1,307	8	.62	1,287	1,311	1,259	19,528	24,785,884
화인써키트 (127980)	6,060	30	.5	6,030	6,090	6,030	3,006	18,172,190
에코캡 (128540)	1,619	57	3.65	1,562	1,643	1,562	194,813	315,007,989
피제이메탈 (128660)	3,200	35	1.11	3,200	3,245	3,150	302,679	967,015,165
앱코 (129890)	916	-3	-.33	920	923	902	103,909	94,669,384
대성하이텍 (129920)	4,055	-265	-6.13	4,240	4,275	3,920	355,295	1,467,953,451
GH신소재 (130500)	2,630	40	1.54	2,610	2,680	2,590	27,727	72,822,325
나이스디앤비 (130580)	4,620	45	.98	4,575	4,620	4,575	4,712	21,626,333
티피씨글로벌 (130740)	1,765	12	.68	1,735	1,785	1,725	15,327	26,867,769
옵투스제약 (131030)	6,630	-20	-.3	6,580	6,710	6,580	30,356	202,205,550
시큐브 (131090)	851	-5	-.58	856	863	849	56,461	48,220,009
티엔엔터테인먼트 (131100)	1,595	11	.69	1,584	1,611	1,583	24,442	38,847,693
딜리 (131180)	888	-12	-1.33	892	900	875	6,969	6,153,278
대한과학 (131220)	4,310	-70	-1.6	4,345	4,387	4,300	18,241	79,000,953
티에스이 (131290)	47,950	3050	6.79	44,400	48,400	44,400	83,545	3,947,966,425
알서포트 (131370)	2,850	15	.53	2,830	2,865	2,825	32,026	91,209,160
이브이첨단소재 (131400)	1,873	20	1.08	1,851	1,900	1,850	148,907	280,027,768
파인텍 (131760)	1,006	2	.2	1,007	1,043	1,003	279,941	284,338,593
두산테스나 (131970)	28,550	450	1.6	28,250	28,550	27,850	194,388	5,491,945,775
메가엠디 (133750)	2,130	35	1.67	2,100	2,130	2,060	25,156	52,951,845
이퓨쳐 (134060)	3,950	-20	-.5	3,970	4,010	3,880	22,377	87,918,880
탑코미디어 (134580)	2,045	-5	-.24	2,050	2,140	2,035	31,961	66,081,915
아셈스 (136410)	8,070	60	.75	7,950	8,160	7,950	8,816	71,032,330
하림 (136480)	3,075	5	.16	3,070	3,110	3,050	826,440	2,547,985,485
윈스 (136540)	11,000	120	1.1	10,840	11,020	10,820	13,675	149,744,955
나래나노텍 (137080)	3,095	20	.65	3,175	3,175	3,075	3,518	10,913,945
피엔티 (137400)	43,450	850	2	42,900	43,600	42,350	136,987	5,884,340,600
넥스트아이 (137940)	417	14	3.47	406	427	403	298,434	124,264,483
제이씨케미칼 (137950)	4,300	-85	-1.94	4,375	4,385	4,225	94,437	404,864,884
신진에스엠 (138070)	2,450	20	.82	2,400	2,490	2,400	52,199	127,431,905
오이솔루션 (138080)	10,240	-160	-1.54	10,320	10,410	10,240	11,700	120,573,780
협진 (138360)	580	13	2.29	565	589	561	108,752	63,370,184
나이벡 (138610)	14,390	120	.84	14,610	14,610	14,300	35,784	515,907,450
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,525	5	.2	2,570	2,570	2,495	34,821	87,577,273
서플러스글로벌 (140070)	2,565	0	0	2,570	2,605	2,560	19,591	50,493,120
메지온 (140410)	28,400	-150	-.53	28,400	29,000	28,350	48,854	1,396,060,750
카티스 (140430)	2,045	-15	-.73	2,060	2,080	2,040	38,816	79,761,530
대창스틸 (140520)	2,090	20	.97	2,085	2,090	2,050	14,115	29,135,160
알에스오토메이션 (140670)	15,640	490	3.23	15,390	16,300	15,200	325,938	5,141,449,135
파크시스템스 (140860)	196,500	7400	3.91	189,200	199,100	187,500	22,728	4,459,743,700
비아트론 (141000)	7,180	80	1.13	7,100	7,200	7,040	3,593	25,656,595
리가켐바이오 (141080)	103,100	-2600	-2.46	105,800	106,900	102,900	340,247	35,509,610,750
유니트론텍 (142210)	5,770	140	2.49	5,670	5,820	5,600	146,176	840,814,655
녹십자엠에스 (142280)	3,890	55	1.43	3,860	3,905	3,835	102,161	396,011,562
모아라이프플러스 (142760)	1,248	-2	-.16	1,275	1,279	1,215	57,451	71,397,257
아이디스 (143160)	16,040	-50	-.31	16,080	16,210	15,820	7,937	127,631,980
사람인 (143240)	15,520	10	.06	15,650	15,650	15,240	20,967	322,288,985
영우디에스피 (143540)	625	-1	-.16	615	649	615	38,413	24,210,844
지씨셀 (144510)	23,000	350	1.55	22,650	23,450	22,550	51,422	1,189,109,725
뉴파워프라즈마 (144960)	4,840	310	6.84	4,600	4,940	4,550	228,272	1,097,899,454
휴젤 (145020)	334,500	5500	1.67	332,000	346,000	331,000	85,372	28,908,509,250
노브랜드 (145170)	6,760	-40	-.59	6,810	7,010	6,700	581,253	3,968,732,305
율촌 (146060)	1,354	15	1.12	1,354	1,361	1,339	105,517	142,449,233
비씨엔씨 (146320)	10,450	620	6.31	10,090	10,450	9,880	19,059	195,703,645
피엠티 (147760)	2,725	45	1.68	2,780	2,780	2,650	12,330	33,382,150
제룡산업 (147830)	5,860	160	2.81	5,710	5,930	5,680	103,723	606,436,450
세경하이테크 (148150)	8,520	350	4.28	8,200	8,660	8,090	667,696	5,592,216,230
알엔투테크놀로지 (148250)	8,740	-10	-.11	9,050	9,190	8,310	75,930	671,091,370
비큐AI (148780)	1,025	2	.2	1,022	1,029	1,010	46,947	47,809,169
에이치와이티씨 (148930)	3,880	80	2.11	3,800	3,980	3,770	10,330	39,832,880
아바텍 (149950)	8,890	220	2.54	8,850	8,910	8,710	10,568	93,581,910
하이로닉 (149980)	6,000	250	4.35	5,750	6,100	5,750	52,092	308,925,880
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,660	10	.22	4,550	4,695	4,550	13,504	62,160,645
KG에코솔루션 (151860)	5,200	-30	-.57	5,190	5,280	5,170	79,730	415,102,575
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,030	230	3.38	6,800	7,100	6,800	6,189	43,318,260
우리이앤엘 (153490)	710	9	1.28	696	713	696	30,579	21,566,776
옵티팜 (153710)	5,490	-10	-.18	5,460	5,690	5,440	4,564	25,052,120
아시아종묘 (154030)	1,778	-7	-.39	1,785	1,813	1,774	20,388	36,385,922
다산솔루에타 (154040)	990	-11	-1.1	1,001	1,011	981	37,981	37,963,510
와이엠씨 (155650)	3,530	135	3.98	3,370	3,540	3,370	27,032	94,242,360
엘앤케이바이오 (156100)	6,750	50	.75	6,700	6,850	6,700	22,469	151,370,190
아톤 (158430)	5,700	40	.71	5,690	5,840	5,630	397,835	2,283,504,535
아스플로 (159010)	5,030	345	7.36	4,690	5,530	4,650	586,052	3,021,154,478
제로투세븐 (159580)	5,370	-10	-.19	5,400	5,540	5,350	78,769	428,027,985
스킨앤스킨 (159910)	905	-18	-1.95	913	923	890	211,465	190,474,858
하이젠알앤엠 (160190)	35,400	3400	10.63	32,300	37,900	32,150	2,854,586	103,150,317,750
NEW (160550)	2,065	20	.98	2,045	2,140	2,045	7,453	15,435,012
싸이맥스 (160980)	10,390	270	2.67	10,350	10,400	10,120	40,809	420,745,555
필옵틱스 (161580)	45,250	250	.56	44,700	45,850	43,450	2,780,891	124,945,306,925
신스틸 (162300)	2,570	-5	-.19	2,575	2,650	2,545	309,758	804,539,422
에어레인 (163280)	14,950	-700	-4.47	15,650	16,070	14,950	673,019	10,345,894,870
핑거 (163730)	8,820	-100	-1.12	8,920	9,050	8,750	71,292	636,918,695
하나머티리얼즈 (166090)	32,950	3500	11.88	30,000	33,850	29,600	545,161	17,556,293,750
코아스템켐온 (166480)	3,780	110	3	3,670	3,865	3,600	173,733	654,181,606
내츄럴엔도텍 (168330)	1,370	23	1.71	1,342	1,385	1,342	7,434	10,197,952
펨트론 (168360)	11,900	360	3.12	11,500	12,030	11,110	361,225	4,245,602,630
엠브레인 (169330)	2,280	25	1.11	2,240	2,295	2,230	1,449	3,262,220
현대공업 (170030)	5,790	10	.17	5,780	5,830	5,720	114,324	661,208,930
파이오링크 (170790)	8,000	-60	-.74	7,980	8,120	7,860	15,132	120,480,100
엘티씨 (170920)	10,340	570	5.83	9,900	10,470	9,890	66,491	673,592,695
램테크놀러지 (171010)	4,485	-15	-.33	4,395	4,530	4,225	285,335	1,272,539,650
선익시스템 (171090)	43,700	700	1.63	42,750	44,100	42,750	33,665	1,470,498,625
라이온켐텍 (171120)	2,300	-15	-.65	2,315	2,360	2,280	15,069	34,911,500
에이엘티 (172670)	10,880	370	3.52	10,430	11,400	10,430	229,161	2,514,009,170
오파스넷 (173130)	8,140	50	.62	8,000	8,270	7,990	188,679	1,534,541,680
에프엔씨엔터 (173940)	3,270	-5	-.15	3,240	3,270	3,205	2,925	9,480,930
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,600	160	1.29	13,020	13,090	12,520	95,743	1,224,307,970
휴먼테크놀로지 (175140)	5,310	-440	-7.65	5,690	5,800	5,200	235,088	1,277,305,365
아이큐어 (175250)	1,650	27	1.66	1,623	1,668	1,620	93,281	152,214,117
듀켐바이오 (176750)	11,370	360	3.27	11,240	11,590	10,960	71,850	812,303,280
베셀 (177350)	1,013	3	.3	1,009	1,030	1,009	84,144	85,676,944
파버나인 (177830)	2,995	35	1.18	2,960	3,005	2,950	12,094	35,955,595
쓰리에이로직스 (177900)	9,510	2190	29.92	7,320	9,510	7,210	8,965,288	78,441,487,090
서진시스템 (178320)	22,600	1850	8.92	20,750	22,800	20,650	642,910	14,232,073,150
일월지엠엘 (178780)	3,265	-15	-.46	3,280	3,310	3,235	21,067	68,741,600
엠아이텍 (179290)	7,850	-20	-.25	7,880	8,000	7,800	98,921	780,644,725
애드바이오텍 (179530)	1,769	53	3.09	1,716	1,889	1,715	54,994	99,664,029
유티아이 (179900)	22,550	100	.45	22,050	23,100	21,800	73,691	1,654,697,775
DXVX (180400)	1,815	57	3.24	1,715	1,900	1,711	1,284,433	2,353,910,600
큐브엔터 (182360)	15,750	-70	-.44	15,670	15,990	15,500	66,818	1,053,279,485
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	44,600	3350	8.12	41,250	45,050	40,950	143,454	6,245,039,700
엔지켐생명과학 (183490)	1,232	21	1.73	1,211	1,247	1,211	67,861	83,303,994
SGA솔루션즈 (184230)	456	-1	-.22	457	461	454	18,644	8,495,133
아이진 (185490)	2,515	-45	-1.76	2,570	2,620	2,510	28,311	71,771,920
그린플러스 (186230)	7,660	230	3.1	7,330	7,940	7,330	68,573	525,724,670
디티앤씨 (187220)	3,005	-10	-.33	2,990	3,095	2,990	10,844	33,037,810
신화콘텍 (187270)	3,045	15	.5	3,005	3,045	3,000	6,977	21,099,880
HLB제넥스 (187420)	4,125	125	3.13	4,100	4,150	4,050	56,132	231,014,889
현대ADM (187660)	1,810	-40	-2.16	1,858	1,870	1,802	633,765	1,153,432,953
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,990	-10	-.09	11,000	11,100	10,630	13,289	143,112,080
세니젠 (188260)	2,655	-20	-.75	2,645	2,655	2,605	6,156	16,238,097
인텔리안테크 (189300)	42,850	650	1.54	42,350	43,550	41,500	328,164	13,933,586,625
씨이랩 (189330)	6,900	130	1.92	6,770	7,020	6,770	15,850	109,035,865
포시에스 (189690)	2,120	55	2.66	2,065	2,125	2,065	72,326	152,025,720
서전기전 (189860)	4,445	15	.34	4,430	4,600	4,430	26,501	120,041,075
흥국에프엔비 (189980)	1,744	-6	-.34	1,745	1,749	1,729	41,730	72,515,983
나무가 (190510)	12,430	180	1.47	12,210	12,450	12,210	17,384	215,227,835
코리아에셋투자증권 (190650)	5,970	-20	-.33	5,980	5,980	5,930	5,157	30,682,000
육일씨엔에쓰 (191410)	1,530	0	0	1,540	1,542	1,500	3,504	5,357,081
테고사이언스 (191420)	16,650	100	.6	16,550	17,540	16,550	4,958	83,501,740
케이사인 (192250)	8,010	40	.5	7,970	8,070	7,880	3,914	31,301,550
윈하이텍 (192390)	3,700	0	0	3,755	3,790	3,632	54,769	200,954,086
오늘이엔엠 (192410)	743	-79	-9.61	809	822	730	962,816	742,238,196
슈피겐코리아 (192440)	26,350	450	1.74	25,400	26,350	25,400	5,662	146,721,750
링크드 (193250)	462	-2	-.43	460	471	460	22,851	10,653,397
데브시스터즈 (194480)	34,900	700	2.05	34,150	35,350	33,300	58,051	2,013,087,800
노바렉스 (194700)	8,750	260	3.06	8,440	8,820	8,440	42,551	368,537,180
마니커에프앤지 (195500)	3,260	15	.46	3,245	3,300	3,225	61,544	200,772,840
HK이노엔 (195940)	36,850	850	2.36	35,950	37,250	35,900	153,343	5,635,924,575
에이비프로바이오 (195990)	290	-17	-5.54	307	311	290	1,192,001	353,441,234
알테오젠 (196170)	361,000	-9000	-2.43	370,500	380,000	354,500	502,310	184,703,121,500
애니젠 (196300)	11,230	-320	-2.77	11,460	11,850	10,860	482,293	5,456,269,265
코아시아씨엠 (196450)	580	10	1.75	570	600	568	115,828	66,594,877
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,130	10	.89	1,104	1,142	1,104	15,878	17,835,971
디지캡 (197140)	2,370	-25	-1.04	2,385	2,400	2,350	8,475	20,069,665
엔피디 (198080)	2,400	50	2.13	2,350	2,400	2,345	62,974	149,839,167
강동씨앤엘 (198440)	1,271	-7	-.55	1,278	1,294	1,271	23,412	29,925,254
한주라이트메탈 (198940)	669	-8	-1.18	676	686	669	43,743	29,536,572
케이엔알시스템 (199430)	9,250	340	3.82	8,990	9,790	8,990	327,947	3,103,841,280
뱅크웨어글로벌 (199480)	5,270	80	1.54	5,210	5,440	5,210	240,652	1,281,278,300
레이저옵텍 (199550)	10,820	2490	29.89	8,300	10,820	8,190	11,792,297	119,448,156,615
바이오인프라 (199730)	5,120	30	.59	5,090	5,120	5,010	5,599	28,235,180
툴젠 (199800)	36,500	-550	-1.48	37,400	38,000	36,400	15,348	567,235,200
제일일렉트릭 (199820)	10,060	-10	-.1	10,540	10,540	10,060	298,222	3,054,879,060
콜마비앤에이치 (200130)	12,420	-40	-.32	12,330	12,680	12,220	32,268	404,557,775
텔콘RF제약 (200230)	3,765	-10	-.26	3,730	3,800	3,685	6,694	25,089,878
아티스트스튜디오 (200350)	13,100	100	.77	13,060	13,220	12,900	61,404	800,060,455
에이팩트 (200470)	2,490	125	5.29	2,350	2,545	2,350	117,296	289,122,594
휴메딕스 (200670)	40,350	2050	5.35	38,600	40,450	38,400	220,733	8,804,876,275
에이디테크놀로지 (200710)	17,660	610	3.58	17,020	17,780	16,870	77,866	1,364,313,410
비씨월드제약 (200780)	4,445	-35	-.78	4,505	4,505	4,420	3,371	14,963,685
미투온 (201490)	1,755	11	.63	1,744	1,755	1,730	25,928	45,246,074
에이비온 (203400)	6,360	320	5.3	6,010	6,540	5,800	88,440	559,311,860
유니온커뮤니티 (203450)	2,875	5	.17	2,870	2,890	2,835	43,453	124,375,205
드림시큐리티 (203650)	3,260	-15	-.46	3,260	3,365	3,240	206,028	676,630,969
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,815	65	2.36	2,775	2,895	2,775	42,075	119,461,492
제이앤티씨 (204270)	17,730	-260	-1.45	17,980	18,980	17,500	1,459,441	26,531,540,645
티쓰리 (204610)	1,833	10	.55	1,823	1,860	1,810	197,385	362,886,998
글로벌텍스프리 (204620)	4,245	-315	-6.91	4,560	4,590	4,105	2,356,319	10,203,297,782
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	918	-2	-.22	930	939	917	47,503	43,867,581
엑셈 (205100)	1,995	24	1.22	1,971	1,998	1,970	396,648	786,287,788
휴마시스 (205470)	1,604	19	1.2	1,586	1,617	1,582	498,169	798,042,503
넥써쓰 (205500)	2,800	-135	-4.6	2,935	2,975	2,750	281,637	787,711,719
베노티앤알 (206400)	1,713	9	.53	1,704	1,820	1,679	154,220	265,385,699
덱스터 (206560)	6,680	-70	-1.04	6,700	6,840	6,680	160,468	1,083,372,570
바디텍메드 (206640)	14,670	-140	-.95	14,850	15,020	14,570	122,004	1,806,397,810
유바이오로직스 (206650)	11,930	90	.76	11,840	12,070	11,720	141,016	1,671,877,285
미스터블루 (207760)	1,027	11	1.08	1,017	1,036	1,015	86,821	88,842,404
정다운 (208140)	2,445	35	1.45	2,410	2,460	2,410	85,130	207,312,804
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,835	30	1.07	2,805	2,855	2,805	4,151	11,680,745
셀바스헬스케어 (208370)	4,405	30	.69	4,370	4,485	4,340	100,882	445,329,399
썸에이지 (208640)	285	3	1.06	282	286	279	386,394	109,035,540
바이오로그디바이스 (208710)	569	-4	-.7	567	600	565	270,330	155,714,076
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,920	210	2.41	8,620	9,100	8,610	164,110	1,452,393,310
캔버스엔 (210120)	2,870	-30	-1.03	2,905	2,985	2,760	248,228	701,857,837
인카금융서비스 (211050)	5,830	-220	-3.64	6,050	6,080	5,820	250,335	1,478,481,390
AP위성 (211270)	12,950	70	.54	13,050	13,200	12,840	69,419	901,742,180
네오오토 (212560)	8,320	50	.6	8,270	8,430	8,150	17,618	144,588,570
아이에스티이 (212710)	12,550	-200	-1.57	12,710	13,300	11,950	1,912,951	24,335,902,040
덕산네오룩스 (213420)	31,500	350	1.12	30,900	31,600	30,850	91,221	2,851,110,125
클래시스 (214150)	58,800	-900	-1.51	60,400	61,300	58,400	532,403	32,031,218,150
헥토이노베이션 (214180)	12,250	-20	-.16	12,220	12,300	12,220	27,303	334,660,915
라파스 (214260)	16,510	-1220	-6.88	17,660	18,900	16,350	315,192	5,512,859,295
FSN (214270)	1,315	48	3.79	1,255	1,346	1,251	194,096	255,893,191
케어젠 (214370)	25,700	200	.78	25,100	25,850	25,050	51,327	1,313,677,075
아이쓰리시스템 (214430)	59,500	200	.34	59,700	62,400	57,700	117,349	7,074,427,450
파마리서치 (214450)	328,000	9500	2.98	315,000	332,000	314,500	88,296	28,955,596,500
미코바이오메드 (214610)	725	5	.69	720	732	710	433,579	312,371,500
디알텍 (214680)	2,015	18	.9	2,000	2,100	2,000	283,899	579,024,927
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	59,800	100	.17	59,100	60,100	59,100	6,087	362,922,100
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,990	30	.76	3,965	4,045	3,965	134,570	540,298,456
메가스터디교육 (215200)	38,700	500	1.31	38,200	38,750	38,200	12,996	500,936,325
우리산업 (215360)	9,820	150	1.55	9,670	9,920	9,670	8,589	84,037,170
우정바이오 (215380)	1,585	35	2.26	1,517	1,642	1,517	63,888	101,196,553
토박스코리아 (215480)	2,320	10	.43	2,310	2,405	2,290	12,822	29,705,265
신라젠 (215600)	2,405	0	0	2,405	2,430	2,390	313,941	757,060,230
이노인스트루먼트 (215790)	440	-3	-.68	443	449	440	144,005	63,869,534
인크로스 (216050)	7,280	10	.14	7,270	7,360	7,230	11,697	85,171,780
제테마 (216080)	6,870	550	8.7	6,320	6,970	6,290	462,784	3,131,496,800
제너셈 (217190)	8,250	370	4.7	7,930	8,300	7,890	104,323	854,742,655
넵튠 (217270)	7,290	60	.83	7,180	7,450	7,180	100,536	736,870,465
싸이토젠 (217330)	4,450	155	3.61	4,400	4,600	4,200	75,202	330,374,025
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,746	26	1.51	1,730	1,750	1,715	39,009	68,271,950
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,100	70	3.45	2,060	2,125	2,040	512,308	1,065,699,427
원익피앤이 (217820)	2,410	-55	-2.23	2,445	2,490	2,380	124,779	301,267,966
미래생명자원 (218150)	4,275	110	2.64	4,255	4,350	4,130	1,869,553	7,959,184,771
RFHIC (218410)	16,220	70	.43	16,030	16,400	16,030	68,939	1,119,353,330
타이거일렉 (219130)	13,400	710	5.59	12,880	13,440	12,840	16,028	210,779,445
링크제니시스 (219420)	5,540	60	1.09	5,480	5,650	5,480	51,081	283,894,225
디와이디 (219550)	670	-26	-3.74	696	700	650	2,970,918	1,994,032,201
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	22,500	-600	-2.6	23,100	23,550	22,500	247,842	5,686,177,100
핸디소프트 (220180)	2,200	10	.46	2,190	2,210	2,160	22,976	50,563,010
켐트로스 (220260)	4,370	90	2.1	4,280	4,400	4,280	46,282	201,251,409
유투바이오 (221800)	3,170	-35	-1.09	3,230	3,400	3,170	426,463	1,387,197,479
하이즈항공 (221840)	1,414	27	1.95	1,367	1,424	1,367	14,845	20,810,108
케이디켐 (221980)	10,880	-110	-1	10,990	11,050	10,880	2,072	22,639,390
코스맥스엔비티 (222040)	3,460	130	3.9	3,335	3,550	3,305	57,097	198,667,635
씨아이에스 (222080)	7,530	180	2.45	7,360	7,600	7,350	313,327	2,351,512,680
팬젠 (222110)	5,150	140	2.79	5,010	5,270	5,000	28,614	146,449,420
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	936	21	2.3	916	987	915	237,685	223,077,089
심텍 (222800)	20,450	1850	9.95	18,830	20,700	18,540	2,309,814	46,407,471,770
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,015	0	0	4,000	4,160	3,995	131,036	530,776,020
드림씨아이에스 (223250)	2,925	55	1.92	2,870	2,955	2,865	48,809	141,779,214
딥마인드 (223310)	2,325	-75	-3.13	2,400	2,435	2,325	23,013	54,238,500
더코디 (224060)	3,045	-55	-1.77	3,100	3,100	3,005	10,485	31,858,130
에이텍모빌리티 (224110)	18,820	830	4.61	18,100	18,920	17,830	68,132	1,259,371,480
LK삼양 (225190)	2,125	-5	-.23	2,160	2,160	2,110	228,359	486,766,359
제놀루션 (225220)	2,455	-110	-4.29	2,565	2,580	2,455	25,716	65,036,548
케이엠제약 (225430)	581	-22	-3.65	609	630	568	622,988	363,721,489
보광산업 (225530)	4,280	30	.71	4,250	4,320	4,215	14,334	61,285,105
넥슨게임즈 (225570)	11,950	-220	-1.81	12,220	12,340	11,900	535,203	6,469,533,580
패션플랫폼 (225590)	905	6	.67	904	908	893	22,048	19,864,194
신테카바이오 (226330)	6,190	-60	-.96	6,240	6,420	6,090	78,290	487,938,130
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,520	-90	-1.18	7,650	7,680	7,475	171,802	1,297,836,995
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,830	-110	-.92	12,190	13,180	11,570	7,648,421	95,331,336,720
올릭스 (226950)	46,350	2250	5.1	43,500	49,000	42,900	2,038,819	95,185,312,400
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	930	60	6.9	860	980	860	304,397	281,572,383
엔투텍 (227950)	382	-4	-1.04	386	396	379	262,431	101,103,557
동양파일 (228340)	1,759	-6	-.34	1,766	1,772	1,737	12,767	22,322,974
레이 (228670)	7,900	300	3.95	7,550	8,120	7,550	109,463	863,547,180
지노믹트리 (228760)	18,400	-190	-1.02	18,570	18,960	18,350	93,325	1,738,451,065
레이언스 (228850)	6,540	20	.31	6,460	6,570	6,460	1,394	9,075,200
젠큐릭스 (229000)	1,848	-11	-.59	1,860	1,892	1,832	37,190	69,057,618
에치에프알 (230240)	23,150	-450	-1.91	23,500	23,900	22,700	120,770	2,823,412,300
에코마케팅 (230360)	9,000	-20	-.22	9,060	9,070	8,900	89,573	804,472,435
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,380	360	3.59	10,060	10,470	10,020	508,510	5,261,771,160
라온테크 (232680)	9,600	-160	-1.64	10,600	10,600	9,550	1,505,002	15,192,867,825
시큐센 (232830)	2,385	5	.21	2,375	2,410	2,345	26,976	63,868,239
폴라리스세원 (234100)	1,089	-5	-.46	1,090	1,104	1,015	107,119	116,016,944
에스트래픽 (234300)	3,760	25	.67	3,735	3,835	3,720	100,508	379,373,717
헥토파이낸셜 (234340)	13,850	-30	-.22	13,790	14,200	13,790	10,476	146,671,985
녹십자웰빙 (234690)	8,560	60	.71	8,590	8,590	8,420	35,491	301,387,515
자이글 (234920)	3,345	0	0	3,345	3,470	3,340	9,107	30,637,225
메드팩토 (235980)	3,630	155	4.46	3,500	3,775	3,495	228,625	840,417,431
슈프리마 (236200)	28,800	550	1.95	28,400	29,400	28,200	49,531	1,436,087,975
엔비티 (236810)	3,000	5	.17	2,965	3,065	2,935	93,059	277,436,740
에스티팜 (237690)	74,100	800	1.09	73,400	74,600	73,300	81,802	6,048,393,150
피앤씨테크 (237750)	3,835	15	.39	3,835	3,870	3,795	6,268	24,066,510
플레이디 (237820)	5,890	-160	-2.64	6,100	6,290	5,890	160,324	963,129,560
클리오 (237880)	21,400	300	1.42	22,000	22,250	21,150	873,554	18,959,222,125
앤디포스 (238090)	1,801	33	1.87	1,800	1,878	1,762	30,102	54,781,955
얼라인드 (238120)	3,105	5	.16	3,110	3,140	3,065	29,686	92,084,020
비피도 (238200)	3,000	0	0	2,980	3,195	2,980	6,228	19,105,520
힘스 (238490)	3,630	120	3.42	3,530	3,630	3,475	14,548	52,056,990
이스트에이드 (239340)	1,480	-20	-1.33	1,491	1,509	1,475	63,130	94,067,164
에이치엘사이언스 (239610)	11,230	100	.9	11,140	11,390	11,120	1,794	20,030,400
피엔에이치테크 (239890)	6,900	360	5.5	6,620	6,950	6,560	73,339	497,942,480
동방메디컬 (240550)	9,890	140	1.44	9,900	10,200	9,770	659,779	6,595,156,720
유진테크놀로지 (240600)	4,980	-15	-.3	4,965	5,070	4,960	39,911	199,404,119
원익IPS (240810)	26,000	1100	4.42	24,900	26,200	24,850	301,656	7,749,525,425
DSC인베스트먼트 (241520)	4,995	-175	-3.38	5,080	5,310	4,960	1,942,297	9,930,348,604
유니테크노 (241690)	2,875	135	4.93	2,760	2,875	2,740	51,906	145,343,619
코스메카코리아 (241710)	44,300	2400	5.73	42,600	44,500	41,750	141,963	6,218,125,050
메카로 (241770)	9,680	-240	-2.42	9,870	10,040	9,660	8,766	85,699,090
티이엠씨씨엔에스 (241790)	5,790	130	2.3	5,640	5,910	5,640	36,731	213,516,350
피씨엘 (241820)	316	3	.96	310	324	307	217,128	67,935,873
에이스토리 (241840)	8,090	150	1.89	7,940	8,150	7,900	31,025	249,999,525
나무기술 (242040)	1,372	0	0	1,372	1,372	1,335	80,803	109,148,724
휴온스 (243070)	26,500	1200	4.74	25,200	27,050	25,200	61,545	1,621,164,150
신흥에스이씨 (243840)	4,830	0	0	4,830	4,990	4,745	63,407	304,947,986
올리패스 (244460)	2,055	35	1.73	2,020	2,140	1,999	32,855	67,787,456
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,624	-10	-.61	1,618	1,634	1,608	45,042	72,720,491
TS인베스트먼트 (246690)	1,153	-37	-3.11	1,173	1,194	1,153	448,990	525,564,797
티앤알바이오팹 (246710)	3,175	80	2.58	3,095	3,175	3,060	39,960	124,367,541
아스타 (246720)	5,150	-60	-1.15	5,160	5,300	5,120	5,080	26,459,270
SCL사이언스 (246960)	8,260	10	.12	8,250	8,350	8,150	1,342	11,062,500
에코프로비엠 (247540)	119,400	400	.34	120,800	122,100	119,100	542,178	65,281,717,400
나노씨엠에스 (247660)	5,930	10	.17	5,920	6,170	5,810	5,123	30,554,760
보라티알 (250000)	10,380	180	1.76	10,210	10,380	10,150	32,269	329,917,275
모비스 (250060)	2,575	60	2.39	2,515	2,615	2,515	163,875	423,848,301
예선테크 (250930)	418	4	.97	414	425	401	149,100	61,567,177
바이오에프디엔씨 (251120)	13,760	290	2.15	13,470	13,840	13,410	15,721	214,833,990
와이엠티 (251370)	11,250	-750	-6.25	11,460	13,320	10,960	1,979,443	23,772,205,835
브이원텍 (251630)	4,425	110	2.55	4,290	4,470	4,290	40,076	177,469,235
펌텍코리아 (251970)	45,200	2500	5.85	42,700	45,650	42,550	98,585	4,409,894,150
세화피앤씨 (252500)	857	3	.35	861	869	857	62,693	53,936,816
샘씨엔에스 (252990)	4,585	60	1.33	4,500	4,625	4,420	111,696	510,502,230
스튜디오드래곤 (253450)	47,400	-500	-1.04	47,650	48,200	47,200	103,849	4,950,224,025
네오셈 (253590)	11,010	460	4.36	10,620	11,250	10,500	1,153,239	12,637,195,645
수젠텍 (253840)	5,700	10	.18	5,710	5,780	5,680	134,103	766,121,185
자비스 (254120)	1,586	45	2.92	1,541	1,596	1,526	70,148	110,476,593
미래반도체 (254490)	12,320	480	4.05	11,850	12,380	11,850	24,136	293,417,760
SG (255220)	2,795	-80	-2.78	2,960	2,980	2,795	2,493,142	7,165,047,402
야스 (255440)	7,660	-90	-1.16	7,740	7,750	7,530	11,051	84,512,520
한독크린텍 (256150)	6,220	-20	-.32	6,240	6,290	6,150	3,176	19,686,150
포인트엔지니어링 (256630)	1,195	1	.08	1,194	1,214	1,185	7,797	9,318,472
한국비엔씨 (256840)	4,050	35	.87	4,015	4,105	4,010	169,324	687,262,074
케이피에스 (256940)	8,800	200	2.33	8,650	9,190	8,580	84,423	743,639,860
피엔티엠에스 (257370)	3,320	0	0	3,320	3,350	3,250	18,477	60,664,830
실리콘투 (257720)	25,100	700	2.87	24,200	25,300	24,150	702,057	17,460,034,850
케일럼 (258610)	1,320	4	.3	1,316	1,349	1,316	13,432	17,825,110
소프트캠프 (258790)	893	37	4.32	856	899	856	41,724	36,646,358
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,880	230	3.01	7,700	7,900	7,560	38,722	300,432,775
알리코제약 (260660)	4,425	-65	-1.45	4,490	4,830	4,415	1,655,667	7,667,589,577
씨티케이 (260930)	4,425	-5	-.11	4,410	4,480	4,390	5,621	24,970,695
에스앤디 (260970)	69,500	-400	-.57	70,000	71,500	68,300	50,796	3,545,783,100
덴티스 (261200)	6,690	-10	-.15	6,700	6,850	6,690	32,532	218,901,035
차백신연구소 (261780)	3,000	0	0	3,010	3,030	2,960	14,359	43,033,240
에이프로 (262260)	5,360	10	.19	5,350	5,440	5,300	94,462	505,063,745
아이퀘스트 (262840)	2,325	0	0	2,315	2,340	2,300	13,910	32,145,665
디케이앤디 (263020)	3,110	-5	-.16	3,105	3,145	3,085	46,218	144,059,910
유틸렉스 (263050)	1,844	5	.27	1,803	1,845	1,803	46,299	84,269,090
덕우전자 (263600)	4,915	40	.82	4,875	4,950	4,790	23,318	113,647,210
디알젬 (263690)	5,530	50	.91	5,480	5,530	5,480	5,303	29,228,600
케어랩스 (263700)	2,280	30	1.33	2,250	2,400	2,250	56,563	131,495,300
디앤씨미디어 (263720)	17,680	680	4	17,100	17,790	17,040	23,699	415,004,505
펄어비스 (263750)	31,100	250	.81	30,800	31,250	30,500	107,297	3,313,043,450
유에스티 (263770)	2,100	-45	-2.1	2,190	2,190	2,085	29,867	62,942,105
데이타솔루션 (263800)	4,470	60	1.36	4,410	4,490	4,410	21,005	94,063,079
상신전자 (263810)	2,855	-25	-.87	2,775	2,875	2,775	46,367	131,513,780
지니언스 (263860)	10,670	-150	-1.39	10,810	10,900	10,670	9,455	101,585,620
휴엠앤씨 (263920)	991	11	1.12	980	994	980	17,471	17,257,167
유비쿼스 (264450)	7,190	0	0	7,250	7,250	7,120	9,520	68,042,925
씨앤지하이테크 (264660)	14,530	330	2.32	14,200	14,580	13,980	195,490	2,798,521,265
이랜시스 (264850)	4,855	5	.1	4,920	4,975	4,835	162,050	797,469,649
AP시스템 (265520)	17,140	490	2.94	16,740	17,140	16,740	50,150	854,820,020
영화테크 (265560)	7,510	10	.13	7,450	7,510	7,300	15,393	114,237,960
엔에프씨 (265740)	5,180	110	2.17	5,070	5,300	5,060	35,526	184,464,560
나인테크 (267320)	2,895	-25	-.86	2,940	2,990	2,880	565,387	1,650,619,465
배럴 (267790)	4,665	-215	-4.41	4,880	4,880	4,665	4,142	19,816,190
매일유업 (267980)	34,300	-100	-.29	34,050	34,750	34,050	7,667	263,104,025
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,013	1	.1	1,012	1,048	1,003	608,955	623,102,392
에브리봇 (270660)	16,120	20	.12	16,440	16,440	16,020	54,294	879,218,615
뉴트리 (270870)	5,590	110	2.01	5,550	5,660	5,500	7,306	40,803,230
팸텍 (271830)	1,588	55	3.59	1,544	1,630	1,521	15,059	23,533,766
케이엔제이 (272110)	15,230	590	4.03	14,750	15,670	14,750	58,880	896,876,485
이녹스첨단소재 (272290)	25,000	-550	-2.15	25,450	25,700	24,950	180,931	4,567,144,325
와이즈버즈 (273060)	764	-6	-.78	769	769	755	37,200	28,265,875
와이엠텍 (273640)	10,740	260	2.48	10,490	10,750	10,490	5,426	57,843,990
켄코아에어로스페이스 (274090)	13,350	-390	-2.84	13,760	13,830	13,310	304,454	4,129,291,835
이노시뮬레이션 (274400)	5,110	-130	-2.48	5,240	5,300	5,080	26,745	138,265,220
에스에스알 (275630)	3,175	5	.16	3,180	3,180	3,125	5,361	16,939,235
스코넥 (276040)	4,630	-320	-6.46	5,190	5,190	4,605	136,239	646,661,357
제주맥주 (276730)	2,260	0	0	2,260	2,320	2,245	34,447	77,864,080
린드먼아시아 (277070)	4,335	100	2.36	4,235	4,420	4,215	27,949	121,568,635
인산가 (277410)	1,250	1	.08	1,249	1,264	1,245	36,736	46,388,665
레인보우로보틱스 (277810)	315,500	3000	.96	316,000	325,000	311,500	529,396	168,834,800,000
티에스아이 (277880)	6,260	140	2.29	6,160	6,350	6,100	77,321	483,512,290
천보 (278280)	38,600	1650	4.47	36,850	38,600	36,850	26,627	1,010,784,200
HLB바이오스텝 (278650)	2,310	100	4.52	2,270	2,365	2,210	468,582	1,083,133,452
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	14,760	-10	-.07	14,710	14,870	14,420	501,469	7,344,589,450
금양그린파워 (282720)	8,800	120	1.38	8,610	8,960	8,610	21,570	189,899,495
코윈테크 (282880)	14,710	140	.96	14,580	15,030	14,580	29,146	432,273,190
카이노스메드 (284620)	1,222	-194	-13.7	1,499	1,657	1,222	3,231,252	4,402,809,348
노바텍 (285490)	14,950	-50	-.33	15,000	15,400	14,910	17,781	267,934,730
진영 (285800)	2,215	5	.23	2,210	2,260	2,165	55,729	123,651,045
나노브릭 (286750)	2,570	-95	-3.56	2,665	2,690	2,560	104,397	270,851,120
브릿지바이오테라퓨틱스 (288330)	6,120	510	9.09	5,490	6,470	5,470	5,143,775	31,891,916,225
에스퓨얼셀 (288620)	8,620	200	2.38	8,470	8,750	8,470	14,687	126,195,815
모아데이타 (288980)	1,130	44	4.05	1,095	1,158	1,053	265,375	296,752,613
아이스크림에듀 (289010)	2,110	10	.48	2,100	2,120	2,090	24,571	51,683,677
SV인베스트먼트 (289080)	1,341	9	.68	1,332	1,352	1,332	120,850	162,211,664
자이언트스텝 (289220)	6,200	0	0	6,150	6,270	6,080	45,275	280,511,375
웨이비스 (289930)	8,750	-70	-.79	8,820	9,000	8,720	83,381	734,546,975
트윔 (290090)	8,080	-80	-.98	8,100	8,250	8,000	2,996	24,324,800
DH오토리드 (290120)	2,435	-40	-1.62	2,475	2,495	2,420	1,625	3,987,181
휴네시온 (290270)	3,450	-10	-.29	3,480	3,480	3,440	7,201	24,831,175
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,150	20	.94	2,130	2,260	2,130	7,509	16,112,345
디케이티 (290550)	7,900	180	2.33	7,780	7,940	7,680	41,243	324,183,530
신시웨이 (290560)	6,470	250	4.02	6,220	6,470	6,220	2,399	15,104,160
엘앤씨바이오 (290650)	23,100	300	1.32	22,500	23,400	22,500	70,008	1,608,347,700
네오펙트 (290660)	780	-8	-1.02	820	820	780	33,219	26,450,766
대보마그네틱 (290670)	12,400	130	1.06	12,270	12,650	12,270	9,625	120,200,135
소룩스 (290690)	3,045	-165	-5.14	3,170	3,200	3,020	2,978,586	9,194,002,491
푸드나무 (290720)	2,325	-40	-1.69	2,440	2,440	2,250	18,662	43,354,625
액트로 (290740)	5,950	50	.85	5,860	6,010	5,860	12,366	73,134,270
엔피 (291230)	1,797	16	.9	1,793	1,840	1,786	54,070	97,581,344
압타머사이언스 (291650)	954	26	2.8	929	1,019	929	412,515	400,955,394
핀텔 (291810)	2,025	-85	-4.03	2,110	2,140	2,025	27,053	55,945,687
카카오게임즈 (293490)	15,560	280	1.83	15,220	15,590	15,200	147,916	2,287,212,420
나우IB (293580)	1,116	17	1.55	1,099	1,124	1,082	418,108	463,370,973
압타바이오 (293780)	7,210	-80	-1.1	7,360	7,565	7,200	52,738	388,711,100
이오플로우 (294090)	2,090	5	.24	2,085	2,130	2,075	186,464	389,175,398
레몬 (294140)	3,655	-45	-1.22	3,705	3,765	3,600	79,928	292,457,667
쿠콘 (294570)	18,940	170	.91	18,720	19,380	18,670	31,376	596,406,490
서남 (294630)	3,085	-5	-.16	3,120	3,155	3,050	119,366	371,270,457
에이치브이엠 (295310)	22,750	150	.66	22,750	23,650	22,100	320,942	7,367,542,450
이노룰스 (296640)	6,270	-20	-.32	6,290	6,420	6,250	8,448	53,392,080
씨에스베어링 (297090)	5,180	-10	-.19	5,190	5,330	5,100	86,784	451,346,130
알로이스 (297570)	701	5	.72	696	705	694	30,630	21,364,762
HB솔루션 (297890)	2,785	100	3.72	2,705	2,785	2,695	228,567	630,282,056
에스씨엠생명과학 (298060)	1,200	-15	-1.23	1,200	1,238	1,197	94,132	113,679,092
에이비엘바이오 (298380)	38,100	-1450	-3.67	39,600	39,650	38,050	771,179	29,831,847,025
더네이쳐홀딩스 (298540)	9,120	-130	-1.41	9,300	9,300	9,100	27,745	254,191,125
슈어소프트테크 (298830)	4,875	165	3.5	4,720	4,895	4,720	224,845	1,090,965,015
하나기술 (299030)	22,150	950	4.48	21,500	22,150	21,200	15,099	330,301,750
더블유에스아이 (299170)	1,754	49	2.87	1,710	1,761	1,709	214,035	373,120,308
셀리드 (299660)	4,040	-10	-.25	4,040	4,120	4,025	169,938	691,160,235
위지윅스튜디오 (299900)	1,252	0	0	1,254	1,260	1,239	462,340	577,429,467
플리토 (300080)	19,430	1680	9.46	18,190	22,400	17,640	677,653	13,978,640,380
라온피플 (300120)	4,225	125	3.05	4,100	4,225	4,100	22,631	95,026,315
바이브컴퍼니 (301300)	4,705	180	3.98	4,630	4,720	4,565	55,859	261,441,930
이노메트리 (302430)	10,210	150	1.49	10,900	11,980	10,080	2,440,550	27,587,031,310
리메드 (302550)	3,055	40	1.33	3,015	3,080	3,010	28,523	86,932,405
지니틱스 (303030)	930	7	.76	916	963	916	35,644	33,285,223
프로티아 (303360)	3,290	185	5.96	3,085	3,490	3,080	52,371	172,808,905
이노뎁 (303530)	7,010	40	.57	6,990	7,160	6,980	8,146	57,223,080
동국생명과학 (303810)	10,220	-240	-2.29	10,590	10,590	10,220	173,368	1,800,261,390
솔트룩스 (304100)	24,000	700	3	23,250	24,700	22,950	256,615	6,191,060,825
에스바이오메딕스 (304360)	25,500	800	3.24	24,700	26,650	24,250	173,579	4,419,516,475
피플바이오 (304840)	2,765	115	4.34	2,650	3,375	2,580	2,083,588	6,290,659,323
마이크로디지탈 (305090)	10,170	-110	-1.07	10,280	10,400	10,100	83,617	855,177,480
에스제이그룹 (306040)	4,495	10	.22	4,485	4,550	4,440	8,217	36,751,927
네온테크 (306620)	2,435	5	.21	2,435	2,490	2,415	201,937	495,873,726
아이엘사이언스 (307180)	2,880	-155	-5.11	2,960	3,135	2,870	154,724	453,473,470
원바이오젠 (307280)	1,130	1	.09	1,122	1,138	1,122	25,478	28,790,255
국전약품 (307750)	3,305	45	1.38	3,265	3,340	3,265	55,323	183,208,553
비투엔 (307870)	816	-4	-.49	789	837	773	341,018	272,575,907
컴퍼니케이 (307930)	5,140	30	.59	5,070	5,150	5,070	34,033	174,284,565
바이젠셀 (308080)	2,980	-130	-4.18	3,095	3,150	2,967	106,316	322,766,781
까스텔바작 (308100)	2,730	-10	-.36	2,740	2,835	2,700	10,184	27,908,960
셀비온 (308430)	17,420	1560	9.84	16,290	18,000	15,930	997,125	17,328,222,730
오하임앤컴퍼니 (309930)	2,000	5	.25	1,995	2,005	1,970	7,743	15,370,602
LB인베스트먼트 (309960)	3,620	25	.7	3,555	3,685	3,530	88,930	323,061,685
애니플러스 (310200)	3,060	30	.99	3,050	3,085	3,015	203,913	622,710,451
보로노이 (310210)	138,500	-3700	-2.6	140,800	147,000	137,800	150,517	21,374,854,200
디와이씨 (310870)	1,500	8	.54	1,492	1,514	1,473	14,969	22,363,343
지오엘리먼트 (311320)	7,450	250	3.47	7,200	7,490	7,200	18,906	139,691,020
네오크레마 (311390)	6,770	40	.59	6,710	6,860	6,510	60,691	408,796,470
CJ 바이오사이언스 (311690)	11,510	-130	-1.12	11,600	11,610	11,260	66,214	758,651,445
에이에프더블류 (312610)	1,226	-24	-1.92	1,261	1,261	1,165	50,931	62,572,215
캐리 (313760)	3,360	-30	-.88	3,460	3,510	3,300	21,002	71,554,230
지놈앤컴퍼니 (314130)	2,495	20	.81	2,455	2,515	2,455	65,110	162,239,290
알피바이오 (314140)	5,250	10	.19	5,270	5,300	5,160	6,484	33,891,730
바이오다인 (314930)	12,600	-190	-1.49	12,710	13,280	12,600	151,314	1,939,977,745
딥노이드 (315640)	6,820	130	1.94	6,740	6,820	6,640	113,197	764,904,695
라닉스 (317120)	2,905	45	1.57	2,900	2,960	2,800	8,244	24,097,910
TS트릴리온 (317240)	290	-4	-1.36	294	312	289	2,635,451	786,697,428
덕산테코피아 (317330)	26,800	-100	-.37	27,100	27,300	26,500	127,858	3,440,215,900
캐리소프트 (317530)	6,390	120	1.91	6,130	6,420	6,130	29,227	183,281,110
퀀타매트릭스 (317690)	4,615	210	4.77	4,405	4,645	4,390	119,830	543,904,866
엑스페릭스 (317770)	3,800	-70	-1.81	3,870	3,940	3,770	381,918	1,469,586,802
에스피시스템스 (317830)	8,930	-20	-.22	9,050	9,400	8,930	367,856	3,359,752,310
대모 (317850)	9,160	-260	-2.76	9,600	9,690	9,150	116,461	1,086,067,650
엔바이오니아 (317870)	16,990	690	4.23	16,300	17,290	16,300	22,931	387,655,295
KBG (318000)	4,915	0	0	4,875	4,950	4,855	12,375	60,883,867
팜스빌 (318010)	3,470	20	.58	3,445	3,495	3,400	20,302	70,082,040
포인트모바일 (318020)	2,930	-20	-.68	2,935	2,985	2,930	10,156	29,896,275
셀바이오휴먼텍 (318160)	4,205	55	1.33	4,150	4,240	4,150	44,798	188,274,700
비비씨 (318410)	7,560	10	.13	7,550	7,560	7,450	4,391	32,958,015
현대무벡스 (319400)	3,555	5	.14	3,560	3,640	3,540	390,629	1,402,797,120
피에스케이 (319660)	18,450	980	5.61	17,450	18,520	17,370	333,998	6,084,611,330
한울반도체 (320000)	2,480	-70	-2.75	2,495	2,545	2,440	109,759	273,871,540
프로이천 (321260)	2,295	-20	-.86	2,325	2,325	2,265	41,147	94,611,017
센서뷰 (321370)	1,348	28	2.12	1,320	1,368	1,310	86,566	115,787,261
티움바이오 (321550)	3,235	0	0	3,210	3,340	3,210	20,282	66,794,205
아티스트유나이티드 (321820)	10,050	-120	-1.18	10,200	10,300	10,000	54,145	546,608,935
티라유텍 (322180)	5,840	70	1.21	5,760	5,900	5,700	75,265	438,027,040
오로스테크놀로지 (322310)	22,550	800	3.68	21,900	22,650	21,700	40,762	912,720,775
제이엘케이 (322510)	7,540	50	.67	7,490	7,630	7,460	105,434	794,972,585
코퍼스코리아 (322780)	833	-20	-2.34	853	880	820	86,735	72,081,779
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	30,950	850	2.82	30,700	32,000	30,100	690,169	21,412,213,925
다원넥스뷰 (323350)	6,360	-40	-.63	6,370	6,450	6,250	79,611	506,648,460
박셀바이오 (323990)	9,100	440	5.08	8,780	9,320	8,730	178,280	1,618,203,945
RF머트리얼즈 (327260)	6,220	130	2.13	6,050	6,270	6,000	17,140	105,608,985
루닛 (328130)	53,600	1200	2.29	52,800	53,900	52,400	275,525	14,688,373,200
솔트웨어 (328380)	914	4	.44	904	960	904	160,971	150,930,389
위더스제약 (330350)	6,330	10	.16	6,310	6,390	6,310	4,989	31,602,250
스톤브릿지벤처스 (330730)	3,910	-30	-.76	3,900	3,940	3,890	33,693	131,789,183
네패스아크 (330860)	11,900	490	4.29	11,400	11,990	11,330	15,757	185,964,240
포커스에이치엔에스 (331380)	1,935	-4	-.21	1,903	1,985	1,903	21,164	40,603,552
밸로프 (331520)	861	-15	-1.71	882	886	840	671,583	577,239,963
셀레믹스 (331920)	3,080	-15	-.48	3,080	3,080	3,035	18,123	55,245,016
누보 (332290)	1,052	-27	-2.5	1,079	1,104	1,048	80,152	85,526,977
아이디피 (332370)	4,475	80	1.82	4,395	4,485	4,370	17,274	77,067,045
와이팜 (332570)	3,900	-5	-.13	3,920	3,940	3,855	555,172	2,164,327,406
모코엠시스 (333050)	1,263	22	1.77	1,232	1,263	1,225	26,457	32,862,282
일승 (333430)	4,950	265	5.66	4,765	5,320	4,655	4,575,264	23,487,032,709
엔시스 (333620)	8,170	130	1.62	8,040	8,220	8,000	17,177	139,994,360
프레스티지바이오로직스 (334970)	4,215	95	2.31	4,120	4,225	4,050	64,585	269,649,660
프리시젼바이오 (335810)	2,725	-5	-.18	2,725	2,830	2,690	8,882	24,287,880
윙스풋 (335870)	2,300	-15	-.65	2,250	2,470	2,200	30,062	70,668,145
비올 (335890)	8,180	160	2	8,020	8,210	7,980	345,423	2,811,646,370
웨이버스 (336060)	1,281	11	.87	1,273	1,288	1,259	141,444	180,535,830
원텍 (336570)	6,950	360	5.46	6,600	7,050	6,500	2,066,212	14,265,137,905
탑런토탈솔루션 (336680)	9,350	190	2.07	9,080	9,380	9,080	42,749	395,580,880
브랜드엑스코퍼레이션 (337930)	6,400	200	3.23	6,200	6,510	6,200	171,525	1,098,536,335
뷰노 (338220)	22,250	300	1.37	22,000	22,400	22,000	50,826	1,129,989,850
와이바이오로직스 (338840)	7,240	-110	-1.5	7,340	7,580	7,240	65,746	484,747,295
아이비김영 (339950)	2,020	-35	-1.7	2,085	2,085	2,000	259,271	527,637,365
다보링크 (340360)	1,510	-19	-1.24	1,500	1,545	1,460	930,106	1,400,058,039
세림B&G (340440)	1,324	31	2.4	1,300	1,332	1,300	19,714	26,025,205
티앤엘 (340570)	77,600	0	0	77,600	78,400	76,000	48,816	3,769,808,700
씨유박스 (340810)	3,230	55	1.73	3,340	3,340	3,140	6,483	20,631,325
유일에너테크 (340930)	2,085	-40	-1.88	2,125	2,140	2,060	204,743	429,916,760
이노진 (344860)	1,682	61	3.76	1,604	1,688	1,604	33,303	54,870,309
센코 (347000)	2,270	-30	-1.3	2,305	2,335	2,270	37,710	86,382,415
라이프시맨틱스 (347700)	7,340	40	.55	7,300	7,900	7,040	174,801	1,307,308,265
피엔케이피부임상연구센타 (347740)	2,270	65	2.95	2,220	2,330	2,220	99,563	224,503,730
핌스 (347770)	1,511	9	.6	1,500	1,520	1,486	11,493	17,324,302
디앤디파마텍 (347850)	48,450	-1750	-3.49	50,800	50,800	47,500	176,949	8,599,955,275
알체라 (347860)	1,376	28	2.08	1,351	1,378	1,346	171,643	232,730,898
엠투아이 (347890)	5,410	110	2.08	5,320	5,470	5,290	6,933	37,524,850
모비릭스 (348030)	4,545	-95	-2.05	4,640	4,655	4,545	6,310	29,015,385
큐라티스 (348080)	607	33	5.75	603	690	565	1,231,216	777,372,212
고바이오랩 (348150)	4,700	45	.97	4,660	4,700	4,600	20,230	94,178,779
넥스틴 (348210)	53,000	2400	4.74	50,600	53,500	50,500	63,536	3,342,297,150
뉴로메카 (348340)	29,950	1450	5.09	28,900	30,400	28,550	205,078	6,093,674,075
위드텍 (348350)	7,230	90	1.26	7,150	7,270	7,150	8,998	64,894,900
엔켐 (348370)	86,100	300	.35	86,700	87,100	85,100	210,895	18,081,529,600
에스에이티이엔지 (351320)	2,285	45	2.01	2,235	2,350	2,185	88,726	199,809,480
이삭엔지니어링 (351330)	7,570	190	2.57	7,380	7,850	7,300	45,457	344,775,875
차이커뮤니케이션 (351870)	8,650	280	3.35	8,380	8,780	8,380	47,950	414,001,480
스톰테크 (352090)	3,360	-25	-.74	3,390	3,410	3,360	52,754	178,483,860
씨앤씨인터내셔널 (352480)	41,450	8600	26.18	32,850	42,200	32,700	1,550,152	62,023,144,550
씨앤투스 (352700)	2,600	75	2.97	2,525	2,600	2,515	16,445	42,187,710
클리노믹스 (352770)	592	136	29.82	456	592	450	9,879,879	5,434,155,975
오비고 (352910)	4,985	-885	-15.08	5,970	5,970	4,980	395,458	2,047,286,413
인바이오 (352940)	2,210	20	.91	2,180	2,270	2,165	1,591	3,510,557
휴럼 (353190)	696	6	.87	691	701	690	36,724	25,459,774
오토앤 (353590)	4,010	115	2.95	3,895	4,050	3,885	15,481	61,677,865
이지바이오 (353810)	4,620	-90	-1.91	4,760	4,815	4,610	357,162	1,683,161,487
엔젠바이오 (354200)	1,749	20	1.16	1,719	1,838	1,719	196,428	350,601,092
알멕 (354320)	33,300	4200	14.43	29,500	34,200	28,650	1,910,850	60,539,214,500
코스텍시스 (355150)	6,750	-210	-3.02	6,990	7,000	6,680	61,901	419,992,725
크라우드웍스 (355390)	6,980	120	1.75	6,830	7,100	6,700	95,489	656,032,440
에이텀 (355690)	7,330	340	4.86	6,930	7,620	6,930	26,508	195,270,105
엑스게이트 (356680)	8,630	230	2.74	8,580	9,020	8,520	1,854,332	16,194,045,495
티엘비 (356860)	18,830	1000	5.61	18,340	18,950	18,100	444,688	8,277,892,775
싸이버원 (356890)	4,050	-35	-.86	4,110	4,130	4,030	125,656	511,409,645
에이치피오 (357230)	2,585	45	1.77	2,525	2,640	2,525	13,857	35,676,657
석경에이티 (357550)	48,750	250	.52	49,300	49,650	48,150	4,275	208,786,950
아모센스 (357580)	6,300	-130	-2.02	6,600	6,600	6,060	31,936	204,838,320
솔브레인 (357780)	202,500	3100	1.55	200,500	205,000	198,300	35,551	7,190,998,700
SKAI (357880)	2,005	-45	-2.2	2,050	2,125	1,991	209,480	427,674,219
지아이이노베이션 (358570)	15,550	-420	-2.63	16,200	16,830	15,550	1,130,679	18,199,626,450
씨엔알리서치 (359090)	1,092	27	2.54	1,065	1,096	1,060	144,849	156,414,845
탑머티리얼 (360070)	31,350	800	2.62	30,800	31,750	30,550	50,647	1,583,721,700
코셈 (360350)	7,610	220	2.98	7,720	8,120	7,480	123,149	957,107,545
제노코 (361390)	18,540	-460	-2.42	19,010	19,130	18,520	92,732	1,750,031,610
알비더블유 (361570)	2,985	5	.17	2,980	3,065	2,940	141,222	421,142,006
삼영에스앤씨 (361670)	4,505	-5	-.11	4,495	4,670	4,495	4,114	18,582,130
청담글로벌 (362320)	5,740	160	2.87	5,580	5,820	5,580	90,743	519,021,850
드림인사이트 (362990)	2,130	30	1.43	2,070	2,225	2,055	600,822	1,294,335,470
진시스템 (363250)	10,690	-10	-.09	10,650	10,810	10,430	37,536	398,259,720
모비데이즈 (363260)	1,947	-24	-1.22	1,971	2,005	1,937	254,122	498,900,101
큐라클 (365270)	6,740	-300	-4.26	7,020	7,210	6,740	111,142	768,026,595
에스와이스틸텍 (365330)	6,320	-160	-2.47	6,780	6,840	6,300	833,263	5,444,933,880
성일하이텍 (365340)	35,600	500	1.42	35,000	35,600	34,900	23,564	830,091,825
하이딥 (365590)	621	19	3.16	602	621	595	76,075	46,192,901
브이씨 (365900)	3,895	375	10.65	3,520	3,895	3,520	72,986	280,365,240
공구우먼 (366030)	4,500	65	1.47	4,435	4,557	4,435	48,209	217,281,549
플래티어 (367000)	4,085	65	1.62	4,005	4,140	4,005	5,613	22,743,235
아이씨에이치 (368600)	3,050	20	.66	3,040	3,065	3,020	4,650	14,117,745
파이버프로 (368770)	6,880	-40	-.58	6,880	7,250	6,770	1,696,911	11,920,951,340
오에스피 (368970)	2,470	-15	-.6	2,490	2,525	2,465	52,986	131,444,710
블리츠웨이스튜디오 (369370)	1,573	21	1.35	1,553	1,574	1,552	12,681	19,896,586
퓨런티어 (370090)	18,920	750	4.13	18,200	18,970	18,140	108,141	2,020,145,795
풍원정밀 (371950)	13,080	1930	17.31	11,160	13,950	11,150	850,538	11,265,016,450
윤성에프앤씨 (372170)	38,600	1500	4.04	37,200	38,700	37,000	34,305	1,304,359,100
큐로셀 (372320)	29,050	450	1.57	28,800	29,450	28,450	46,925	1,357,752,000
아이티아이즈 (372800)	4,415	-90	-2	4,505	4,560	4,415	9,664	43,091,780
엑셀세라퓨틱스 (373110)	4,340	-25	-.57	4,400	4,450	4,295	53,641	233,674,097
데이원컴퍼니 (373160)	6,850	200	3.01	6,790	6,900	6,650	33,383	226,804,335
엠아이큐브솔루션 (373170)	8,130	280	3.57	7,860	8,130	7,740	6,593	52,230,150
엑스플러스 (373200)	594	0	0	590	604	588	233,860	138,709,673
피코그램 (376180)	2,310	60	2.67	2,250	2,335	2,250	39,331	90,460,110
에이치이엠파마 (376270)	20,800	2090	11.17	18,710	21,700	18,710	193,154	3,941,775,060
씨유테크 (376290)	3,305	0	0	3,300	3,380	3,260	6,288	20,785,448
디어유 (376300)	38,700	-700	-1.78	39,400	39,900	38,400	222,658	8,623,014,275
노을 (376930)	2,515	-5	-.2	2,520	2,560	2,480	254,953	644,500,010
원티드랩 (376980)	6,090	260	4.46	5,850	6,240	5,830	99,115	605,175,800
비트맥스 (377030)	1,788	-35	-1.92	1,883	1,883	1,775	191,309	346,958,965
프롬바이오 (377220)	1,905	6	.32	1,861	1,908	1,835	40,526	75,641,409
이지트로닉스 (377330)	5,030	-70	-1.37	5,100	5,230	5,020	21,616	109,307,820
리파인 (377450)	11,500	220	1.95	11,190	11,600	11,190	19,619	225,091,015
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	18,350	1230	7.18	17,370	18,500	17,010	235,524	4,273,003,815
필에너지 (378340)	15,480	0	0	15,570	15,800	15,320	173,526	2,687,298,470
샤페론 (378800)	3,255	-110	-3.27	3,360	3,430	3,255	551,942	1,839,292,561
옵티코어 (380540)	1,490	50	3.47	1,431	1,507	1,411	1,218,543	1,789,858,390
제닉스 (381620)	10,480	460	4.59	10,020	10,500	10,000	176,557	1,827,701,245
온코크로스 (382150)	9,420	140	1.51	9,360	9,500	9,210	306,852	2,873,043,580
지아이텍 (382480)	2,215	60	2.78	2,155	2,230	2,135	169,461	372,352,075
지앤비에스 에코 (382800)	3,830	20	.52	3,800	3,865	3,780	23,549	90,101,420
원준 (382840)	10,230	60	.59	10,200	10,390	10,090	46,402	477,004,770
범한퓨얼셀 (382900)	15,090	-40	-.26	15,140	15,390	14,910	26,288	397,620,420
에코프로에이치엔 (383310)	28,650	500	1.78	28,350	28,850	28,200	43,500	1,244,029,450
디티앤씨알오 (383930)	6,260	-220	-3.4	6,480	6,590	6,230	202,469	1,296,462,495
코어라인소프트 (384470)	8,250	130	1.6	8,060	8,860	7,990	138,527	1,158,324,175
파인메딕스 (387570)	10,800	1600	17.39	9,150	11,520	9,010	8,949,474	93,831,352,665
지투파워 (388050)	7,410	40	.54	7,470	7,610	7,380	181,299	1,356,877,265
유일로보틱스 (388720)	66,400	-500	-.75	66,900	67,400	64,300	352,121	23,226,072,050
라이콤 (388790)	2,530	-25	-.98	2,610	2,625	2,515	118,397	302,115,840
파로스아이바이오 (388870)	7,030	-10	-.14	7,080	7,330	6,900	61,840	436,334,200
자람테크놀로지 (389020)	41,100	1950	4.98	39,300	41,875	39,150	72,559	2,979,832,675
지니너스 (389030)	1,310	10	.77	1,300	1,326	1,283	65,957	85,940,756
포바이포 (389140)	7,450	-340	-4.36	7,680	7,910	7,310	712,862	5,411,693,475
대명에너지 (389260)	12,150	-100	-.82	12,160	12,290	12,010	19,278	233,647,280
인벤티지랩 (389470)	14,020	-40	-.28	14,000	14,250	13,760	106,181	1,489,470,855
에스비비테크 (389500)	21,250	-300	-1.39	21,700	21,750	20,000	39,054	832,752,950
넥스트바이오메디컬 (389650)	45,100	-1900	-4.04	47,000	47,800	45,000	158,454	7,297,035,075
유디엠텍 (389680)	696	14	2.05	682	696	678	189,028	129,628,513
코닉오토메이션 (391710)	1,690	63	3.87	1,619	1,697	1,619	34,925	58,705,540
토마토시스템 (393210)	5,280	30	.57	5,230	5,330	5,160	270,462	1,416,867,945
더블유씨피 (393890)	8,750	150	1.74	8,610	8,870	8,510	153,699	1,334,947,305
대진첨단소재 (393970)	13,240	-310	-2.29	14,300	14,470	12,980	3,351,258	46,204,885,105
오픈엣지테크놀로지 (394280)	14,000	650	4.87	13,350	14,090	13,190	149,312	2,054,377,240
쓰리빌리언 (394800)	5,480	50	.92	5,470	5,600	5,470	788,177	4,364,064,770
넥스트칩 (396270)	8,380	180	2.2	8,270	8,390	8,110	115,795	959,959,885
세아메카닉스 (396300)	2,275	0	0	2,275	2,335	2,270	39,779	91,584,665
워트 (396470)	8,980	200	2.28	8,850	9,060	8,800	183,153	1,643,076,415
에이프릴바이오 (397030)	16,600	-150	-.9	16,790	17,090	16,550	180,186	3,017,042,465
에스지헬스케어 (398120)	3,100	-20	-.64	3,195	3,195	3,070	58,072	180,885,677
가온칩스 (399720)	48,650	2400	5.19	46,450	49,350	46,200	167,335	8,056,799,925
코난테크놀로지 (402030)	21,300	600	2.9	21,300	21,400	20,700	30,933	654,455,950
그린리소스 (402490)	18,220	3650	25.05	14,960	18,750	14,650	4,414,526	77,460,198,305
우듬지팜 (403490)	1,528	57	3.87	1,580	1,866	1,526	17,781,196	30,525,583,253
HPSP (403870)	27,800	2800	11.2	25,500	28,150	25,300	1,773,851	48,495,615,175
플라즈맵 (405000)	603	-67	-10	669	688	603	277,591	182,576,554
큐알티 (405100)	13,150	440	3.46	12,930	13,190	12,770	20,514	267,233,865
나라셀라 (405920)	2,675	125	4.9	2,550	2,800	2,530	54,024	143,478,292
뷰티스킨 (406820)	13,530	720	5.62	12,670	13,600	12,670	26,660	354,165,940
꿈비 (407400)	7,910	120	1.54	7,740	8,100	7,740	50,411	401,778,375
스튜디오미르 (408900)	3,515	-195	-5.26	3,695	3,750	3,490	1,513,036	5,480,675,446
메쎄이상 (408920)	2,150	35	1.65	2,130	2,150	2,100	3,780	8,036,032
샌즈랩 (411080)	7,780	110	1.43	7,710	7,870	7,550	153,596	1,192,560,065
레이저쎌 (412350)	3,710	135	3.78	3,640	3,740	3,575	43,344	158,700,344
제일엠앤에스 (412540)	6,710	170	2.6	6,550	6,740	6,540	35,904	239,770,860
엠오티 (413390)	9,310	400	4.49	9,000	9,480	8,780	606,523	5,592,716,105
씨피시스템 (413630)	1,624	-21	-1.28	1,645	1,674	1,621	46,508	76,427,080
비아이매트릭스 (413640)	11,050	130	1.19	11,060	11,470	10,880	182,279	2,038,706,120
스튜디오삼익 (415380)	7,980	100	1.27	7,850	7,990	7,750	4,920	38,748,630
신성에스티 (416180)	34,750	-400	-1.14	35,250	35,800	34,600	42,038	1,479,884,200
나노팀 (417010)	6,850	50	.74	6,790	6,950	6,730	42,588	291,360,925
핑거스토리 (417180)	2,270	60	2.71	2,210	2,270	2,195	20,847	46,773,382
LS머트리얼즈 (417200)	10,870	20	.18	10,850	11,040	10,770	161,049	1,761,045,765
제이아이테크 (417500)	3,465	105	3.13	3,360	3,475	3,360	49,457	170,422,632
트루엔 (417790)	10,110	40	.4	10,070	10,200	10,030	17,693	178,774,950
저스템 (417840)	8,580	330	4	8,290	8,580	8,250	29,628	251,660,595
오브젠 (417860)	8,320	-80	-.95	8,400	8,400	8,230	1,783	14,834,340
모델솔루션 (417970)	11,730	290	2.53	11,440	11,800	11,440	11,902	139,325,780
신한제10호스팩 (418210)	2,110	0	0	2,105	2,110	2,105	24,008	50,647,420
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,855	195	7.33	2,660	2,895	2,660	81,516	230,304,337
밀리의서재 (418470)	13,420	100	.75	13,320	13,610	13,270	22,719	306,545,680
제이오 (418550)	10,470	-100	-.95	10,590	10,660	10,450	135,933	1,433,537,330
이에이트 (418620)	3,590	-110	-2.97	3,665	3,715	3,555	48,960	178,739,451
삼기이브이 (419050)	1,630	12	.74	1,618	1,666	1,618	42,813	70,305,254
엔젯 (419080)	9,300	300	3.33	8,950	9,590	8,950	36,335	334,367,415
산돌 (419120)	6,720	-30	-.44	6,710	6,850	6,710	24,832	167,891,065
SAMG엔터 (419530)	29,200	2400	8.96	27,450	29,700	26,600	380,045	10,837,916,800
비스토스 (419540)	1,669	1	.06	1,668	1,669	1,648	96,871	160,425,764
제이투케이바이오 (420570)	13,470	1350	11.14	11,990	14,100	11,720	1,713,503	23,083,163,380
기가비스 (420770)	29,600	500	1.72	28,850	30,000	28,850	34,410	1,019,969,200
벨로크 (424760)	790	7	.89	783	797	772	26,023	20,328,080
스마트레이더시스템 (424960)	11,690	-260	-2.18	11,980	12,090	11,680	260,530	3,073,762,485
마이크로투나노 (424980)	6,100	100	1.67	5,970	6,180	5,970	5,703	34,490,780
티이엠씨 (425040)	7,400	170	2.35	7,230	7,430	7,090	191,879	1,403,860,140
티에프이 (425420)	18,450	1140	6.59	17,350	18,560	17,350	97,095	1,775,062,695
시지트로닉스 (429270)	4,375	110	2.58	4,265	4,375	4,260	10,242	44,018,067
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,870	225	4.84	4,600	4,875	4,600	62,542	297,721,704
유안타제9호스팩 (430700)	2,110	0	0	2,110	2,110	2,105	28,063	59,075,095
케이쓰리아이 (431190)	4,485	60	1.36	4,470	4,525	4,425	16,601	74,397,485
와이랩 (432430)	6,010	-50	-.83	6,100	6,150	5,980	147,962	892,370,215
케이엔에스 (432470)	12,580	350	2.86	12,270	12,630	12,270	52,871	661,393,780
퀄리타스반도체 (432720)	17,200	2980	20.96	14,700	18,000	14,420	10,865,734	180,652,627,790
엠에프씨 (432980)	4,400	180	4.27	4,260	4,640	4,260	269,225	1,197,437,100
모니터랩 (434480)	4,270	65	1.55	4,180	4,285	4,155	58,016	245,674,537
유안타제10호스팩 (435380)	2,110	0	0	2,110	2,115	2,105	9,734	20,512,625
에르코스 (435570)	8,110	650	8.71	7,630	9,060	7,400	4,908,640	41,414,323,785
하나금융25호스팩 (435620)	10,540	0	0	10,540	10,560	10,540	12,826	135,186,070
에스케이증권제8호스팩 (435870)	2,110	5	.24	2,105	2,110	2,105	4,831	10,192,910
삼현 (437730)	13,400	330	2.52	13,100	14,120	13,050	1,706,862	23,469,224,460
엔에이치스팩24호 (437780)	2,120	5	.24	2,115	2,120	2,110	13,061	27,573,555
엔에이치스팩25호 (438580)	2,130	5	.24	2,140	2,140	2,120	451	956,235
버넥트 (438700)	3,525	45	1.29	3,480	3,595	3,470	92,820	329,640,033
마녀공장 (439090)	19,500	500	2.63	18,770	20,400	18,770	1,113,594	21,965,528,010
삼성스팩7호 (439250)	10,520	-30	-.28	10,550	10,560	10,510	69,722	734,095,870
엔에이치스팩26호 (439410)	2,120	-5	-.24	2,117	2,120	2,100	2,780	5,876,748
블루엠텍 (439580)	11,280	630	5.92	10,650	11,440	10,590	275,048	3,039,859,550
IBKS제20호스팩 (439730)	2,105	5	.24	2,110	2,110	2,102	20,139	42,421,255
파두 (440110)	13,890	280	2.06	13,620	14,000	13,500	126,372	1,749,207,605
HB인베스트먼트 (440290)	1,730	-1	-.06	1,739	1,740	1,720	11,895	20,594,489
오픈놀 (440320)	7,900	320	4.22	7,570	8,160	7,530	176,258	1,398,440,100
교보13호스팩 (440790)	2,145	5	.23	2,150	2,150	2,135	4,836	10,354,865
엔에이치스팩27호 (440820)	2,105	-5	-.24	2,105	2,115	2,105	29,554	62,224,572
파인엠텍 (441270)	5,290	130	2.52	5,170	5,350	5,120	118,899	621,121,950
유진스팩9호 (442130)	2,120	0	0	2,120	2,120	2,110	1,849	3,906,295
대신밸런스제14호스팩 (442310)	2,130	5	.24	2,135	2,135	2,120	3,890	8,252,200
IBKS제21호스팩 (442770)	2,170	0	0	2,165	2,170	2,150	917	1,973,785
미래에셋드림스팩1호 (442900)	10,230	-10	-.1	10,230	10,250	10,230	11,790	120,612,000
레뷰코퍼레이션 (443250)	13,610	-30	-.22	13,640	13,800	13,390	43,084	583,089,575
에스피소프트 (443670)	7,890	340	4.5	7,560	7,920	7,510	173,209	1,351,467,290
유안타제11호스팩 (444920)	2,030	-5	-.25	2,025	2,030	2,025	1,351	2,736,790
에이직랜드 (445090)	33,100	1100	3.44	32,000	34,150	31,950	115,494	3,812,048,275
퓨릿 (445180)	6,150	250	4.24	5,930	6,190	5,930	22,161	135,240,250
비엔케이제1호스팩 (445360)	2,110	0	0	2,105	2,110	2,105	4,762	10,024,197
큐리옥스바이오시스템즈 (445680)	14,060	60	.43	14,140	14,190	13,800	52,864	739,600,680
신영스팩9호 (445970)	2,175	-5	-.23	2,185	2,185	2,165	3,496	7,571,375
유안타제12호스팩 (446150)	2,115	0	0	2,115	2,125	2,115	12,233	25,915,915
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,865	215	5.89	3,670	4,115	3,670	2,587,938	10,264,623,426
하나26호스팩 (446750)	2,070	0	0	2,070	2,070	2,065	9,223	19,074,450
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,880	150	.76	19,730	19,990	19,500	7,765	153,542,600
하나27호스팩 (448370)	2,080	10	.48	2,085	2,085	2,070	1,246	2,579,750
코츠테크놀로지 (448710)	18,350	-650	-3.42	18,910	19,970	18,300	222,794	4,305,185,810
삼성스팩8호 (448740)	10,290	10	.1	10,280	10,300	10,280	10,303	106,008,070
IBKS제22호스팩 (448760)	2,220	0	0	2,220	2,220	2,200	3,467	7,680,410
미래에셋비전스팩3호 (448830)	2,145	0	0	2,145	2,145	2,130	8,641	18,428,268
유안타제13호스팩 (449020)	2,050	0	0	2,050	2,055	2,047	36,792	75,421,889
하이제8호스팩 (450050)	2,080	10	.48	2,075	2,080	2,070	2,518	5,223,577
하스 (450330)	8,820	400	4.75	8,460	8,960	8,460	82,347	724,207,960
인스웨이브시스템즈 (450520)	4,110	95	2.37	3,990	4,150	3,975	126,703	514,470,916
유안타제14호스팩 (450940)	2,040	0	0	2,037	2,040	2,035	719	1,463,465
아스테라시스 (450950)	9,300	580	6.65	8,820	9,500	8,660	511,247	4,682,429,370
아이엠티 (451220)	10,130	440	4.54	9,750	10,550	9,700	101,957	1,038,757,080
삐아 (451250)	10,300	300	3	10,000	10,570	9,930	490,674	5,068,728,285
엔에이치스팩29호 (451700)	2,020	-5	-.25	2,025	2,025	2,020	90,681	183,180,785
컨텍 (451760)	11,010	-170	-1.52	11,200	11,200	10,750	86,135	948,478,415
제이엔비 (452160)	5,550	20	.36	5,480	5,720	5,470	31,261	173,641,460
한빛레이저 (452190)	6,290	-190	-2.93	6,400	6,580	6,180	2,036,032	13,029,466,420
민테크 (452200)	4,260	65	1.55	4,195	4,345	4,190	64,717	277,999,298
한선엔지니어링 (452280)	7,860	-140	-1.75	8,000	8,050	7,860	174,753	1,391,963,070
캡스톤파트너스 (452300)	2,715	-20	-.73	2,740	2,810	2,715	263,375	724,037,803
이닉스 (452400)	9,560	190	2.03	9,300	9,590	9,300	12,548	118,668,580
사피엔반도체 (452430)	20,050	1330	7.1	18,900	20,300	18,610	303,541	6,006,260,755
피아이이 (452450)	12,090	270	2.28	11,570	12,630	11,460	11,916,076	144,243,104,370
상상인제4호스팩 (452670)	2,005	0	0	2,000	2,005	2,000	29,487	58,984,612
신한제11호스팩 (452980)	1,998	1	.05	1,995	1,999	1,993	14,597	29,118,654
그리드위즈 (453450)	15,800	450	2.93	15,700	15,940	15,540	20,696	326,386,295
에이에스텍 (453860)	22,100	1550	7.54	20,600	22,200	20,450	137,257	2,963,212,425
하나29호스팩 (454640)	2,070	5	.24	2,085	2,085	2,060	1,590	3,275,825
하나28호스팩 (454750)	2,015	-5	-.25	2,025	2,025	2,015	528	1,064,130
KB제25호스팩 (455250)	2,115	-5	-.24	2,125	2,125	2,095	506	1,065,412
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	27,600	200	.73	27,400	28,175	27,150	174,268	4,846,430,300
에스케이증권제9호스팩 (455910)	2,070	-10	-.48	2,080	2,095	2,055	2,526	5,201,820
아이씨티케이 (456010)	12,580	1160	10.16	11,530	13,940	11,460	13,916,032	180,762,606,935
이엔셀 (456070)	17,180	-60	-.35	17,410	17,730	17,100	208,282	3,614,850,925
DB금융스팩11호 (456440)	2,185	15	.69	2,165	2,185	2,145	58,967	127,521,500
교보14호스팩 (456490)	2,120	-10	-.47	2,130	2,130	2,105	3,965	8,378,655
한켐 (457370)	9,340	190	2.08	9,150	9,490	9,150	43,889	409,990,195
대신밸런스제15호스팩 (457390)	2,700	85	3.25	2,615	2,725	2,600	87,753	235,128,309
우진엔텍 (457550)	18,350	80	.44	18,500	18,950	18,280	71,196	1,322,496,310
벡트 (457600)	3,740	30	.81	3,680	3,750	3,675	54,658	203,053,070
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,080	0	0	2,080	2,080	2,075	75	155,930
KB제26호스팩 (458320)	3,020	0	0	0	0	0	0	0
한국제12호스팩 (458610)	2,140	-5	-.23	2,145	2,145	2,115	275	582,905
성우 (458650)	19,220	520	2.78	18,890	19,220	18,230	165,508	3,120,245,605
씨어스테크놀로지 (458870)	13,960	460	3.41	13,600	14,180	13,410	50,377	700,109,830
위츠 (459100)	7,900	110	1.41	7,810	7,990	7,660	161,687	1,274,942,495
아이빔테크놀로지 (460470)	5,050	255	5.32	4,780	5,090	4,775	102,097	507,249,745
에스엠씨지 (460870)	4,085	940	29.89	3,175	4,085	3,120	14,281,243	55,316,067,299
현대힘스 (460930)	16,410	-120	-.73	16,930	16,930	16,400	319,102	5,286,283,435
피앤에스미캐닉스 (460940)	14,430	500	3.59	14,000	14,500	13,720	106,864	1,529,884,150
아이엠비디엑스 (461030)	10,100	-20	-.2	10,070	10,380	10,000	99,494	1,008,669,810
아이스크림미디어 (461300)	13,800	-140	-1	13,940	14,100	13,050	76,363	1,096,854,525
에이치엠씨제6호스팩 (462020)	2,015	0	0	2,015	2,015	2,005	719	1,442,595
이노스페이스 (462350)	20,150	100	.5	20,000	20,700	20,000	41,287	840,952,000
라메디텍 (462510)	8,350	790	10.45	7,650	8,590	7,630	300,079	2,477,881,420
아이지넷 (462980)	3,395	50	1.49	3,375	3,480	3,345	166,724	568,508,856
모티브링크 (463480)	11,140	-860	-7.17	12,000	12,280	11,140	2,595,014	30,607,776,395
에스오에스랩 (464080)	12,160	830	7.33	11,340	12,260	11,260	838,651	9,952,152,985
티디에스팜 (464280)	14,020	460	3.39	13,550	14,070	13,460	55,449	770,275,015
한국제13호스팩 (464440)	2,120	0	0	2,120	2,120	2,120	1	2,120
아이언디바이스 (464500)	4,000	70	1.78	3,930	4,070	3,900	337,601	1,352,171,920
닷밀 (464580)	5,840	90	1.57	5,770	5,930	5,700	58,985	342,572,145
KB제27호스팩 (464680)	2,000	3	.15	1,992	2,000	1,992	22,599	45,137,059
교보15호스팩 (465320)	2,095	0	0	2,095	2,095	2,090	101	211,365
인스피언 (465480)	7,820	50	.64	7,830	7,930	7,670	51,767	404,466,945
클로봇 (466100)	21,600	-400	-1.82	22,800	24,250	21,350	13,785,394	313,992,319,825
사이냅소프트 (466410)	13,800	350	2.6	13,510	13,960	13,250	38,369	528,135,280
엔에이치스팩30호 (466910)	1,999	11	.55	1,998	2,000	1,997	25,161	50,274,618
IBKS제23호스팩 (467930)	2,135	0	0	2,135	2,135	2,120	413	876,820
삼성스팩9호 (468510)	2,155	0	0	2,155	2,165	2,125	70,367	150,372,283
유진스팩10호 (468760)	2,080	-15	-.72	2,095	2,095	2,080	4,875	10,207,470
IBKS제24호스팩 (469480)	2,125	0	0	2,125	2,125	2,120	6,407	13,584,020
아이비젼웍스 (469750)	1,057	36	3.53	1,025	1,057	1,021	112,904	117,957,306
하나30호스팩 (469880)	2,000	1	.05	2,000	2,000	1,985	11,725	23,367,926
하나31호스팩 (469900)	2,020	0	0	2,020	2,025	2,000	9,760	19,679,295
대신밸런스제17호스팩 (471050)	2,125	-10	-.47	2,130	2,130	2,115	9,409	20,018,005
셀로맥스사이언스 (471820)	4,915	205	4.35	4,705	5,550	4,700	443,101	2,327,869,220
신영스팩10호 (472220)	2,110	10	.48	2,095	2,125	2,095	4,295	9,063,085
에스케이증권제11호스팩 (472230)	2,045	0	0	2,045	2,050	2,025	4,070	8,315,225
폰드그룹 (472850)	5,810	110	1.93	5,740	5,840	5,640	24,317	139,199,485
에스케이증권제12호스팩 (473000)	2,065	0	0	2,055	2,070	2,055	83	171,300
유안타제15호스팩 (473050)	1,994	-6	-.3	2,000	2,005	1,994	14,721	29,438,618
비엔케이제2호스팩 (473370)	2,015	5	.25	2,015	2,020	2,005	8,166	16,454,265
에스케이증권제13호스팩 (473950)	2,020	5	.25	2,020	2,030	2,015	32	64,805
노머스 (473980)	20,650	-950	-4.4	21,550	22,000	20,550	115,573	2,427,197,250
루미르 (474170)	10,020	-80	-.79	10,050	10,500	10,010	418,714	4,284,971,110
유안타제16호스팩 (474490)	2,005	5	.25	2,000	2,005	1,998	4,092	8,181,104
RF시스템즈 (474610)	5,560	-330	-5.6	5,880	6,030	5,560	1,121,293	6,485,905,265
신한제12호스팩 (474660)	2,065	-5	-.24	2,065	2,065	2,055	254	522,930
신한제13호스팩 (474930)	2,100	0	0	2,100	2,100	2,095	2,566	5,387,260
하나32호스팩 (475240)	2,140	0	0	2,145	2,145	2,140	1,834	3,924,810
하나33호스팩 (475250)	2,095	0	0	2,095	2,095	2,085	635	1,327,025
씨메스 (475400)	29,950	1650	5.83	28,750	32,700	28,300	1,830,219	56,421,165,725
미트박스 (475460)	11,500	1400	13.86	10,080	11,500	10,030	2,594,783	28,646,688,850
에이럭스 (475580)	12,660	-140	-1.09	12,990	13,060	12,640	323,661	4,151,497,190
에스켐 (475660)	5,570	80	1.46	5,490	5,670	5,390	42,886	236,942,625
오름테라퓨틱 (475830)	28,000	-50	-.18	28,450	29,700	27,950	787,448	22,608,231,500
토모큐브 (475960)	15,960	-20	-.13	16,000	16,300	15,820	111,736	1,794,689,060
온코닉테라퓨틱스 (476060)	13,050	-120	-.91	13,190	13,470	13,050	91,372	1,205,642,240
M83 (476080)	17,990	-90	-.5	17,920	18,770	17,600	1,632,630	29,915,035,500
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,991	1	.05	1,993	1,993	1,985	569	1,131,810
미래에셋비전스팩4호 (477380)	2,000	2	.1	2,000	2,000	1,993	6,928	13,828,419
미래에셋비전스팩5호 (477470)	2,040	-5	-.24	2,025	2,045	2,020	2,719	5,510,965
한국제14호스팩 (477530)	2,675	-65	-2.37	2,690	2,765	2,665	113,665	310,051,873
DB금융스팩12호 (477760)	2,055	5	.24	2,050	2,060	2,045	2,278	4,673,355
이베스트스팩6호 (478110)	2,010	0	0	2,010	2,010	2,005	554	1,112,287
KB제29호스팩 (478390)	2,050	0	0	2,035	2,055	2,035	4,200	8,592,170
미래에셋비전스팩6호 (478440)	2,005	5	.25	2,000	2,005	1,999	17,606	35,210,671
블랙야크아이앤씨 (478560)	3,950	350	9.72	3,670	3,960	3,650	743,399	2,869,866,165
대신밸런스제18호스팩 (478780)	2,065	0	0	2,065	2,070	2,060	31,079	64,302,560
한국제15호스팩 (479880)	2,030	10	.5	2,015	2,030	2,015	20,254	40,920,065
위너스 (479960)	18,550	-490	-2.57	19,960	21,450	18,160	3,805,513	75,991,552,180
엔에이치스팩31호 (481890)	2,015	0	0	2,010	2,015	2,005	3,119	6,271,460
교보16호스팩 (482520)	2,025	0	0	2,020	2,035	2,015	2,859	5,764,890
삼양엔씨켐 (482630)	18,100	920	5.36	17,110	18,350	17,110	641,096	11,363,692,640
미래에셋비전스팩7호 (482680)	1,989	-1	-.05	1,990	1,990	1,983	9,652	19,184,971
대신밸런스제19호스팩 (482690)	2,035	5	.25	2,020	2,040	2,020	1,960	3,987,935
하나34호스팩 (484130)	2,025	5	.25	2,015	2,025	2,010	273	549,820
KB제30호스팩 (486630)	2,010	0	0	2,005	2,010	2,000	15,491	31,022,907
신한제14호스팩 (487360)	1,997	-3	-.15	2,000	2,005	1,997	13,973	27,920,292
키움제10호스팩 (487720)	2,040	0	0	2,050	2,050	2,035	5,261	10,750,109
신한제15호스팩 (487830)	2,010	0	0	2,010	2,020	2,005	341	684,300
유진스팩11호 (488060)	2,015	10	.5	2,010	2,015	2,010	2,161	4,352,540
교보17호스팩 (489210)	1,999	-1	-.05	1,999	2,000	1,992	10,389	20,769,210
키움제11호스팩 (489480)	2,000	2	.1	1,999	2,005	1,999	13,167	26,333,596
엘케이켐 (489500)	28,100	-1450	-4.91	29,550	29,800	28,100	211,975	6,123,039,725
디비금융제13호스팩 (489730)	1,997	1	.05	1,998	1,998	1,992	43,757	87,384,904
KB제31호스팩 (492220)	1,998	1	.05	1,997	1,999	1,996	13,786	27,548,032
유안타제17호스팩 (493790)	1,986	0	0	1,990	1,991	1,985	14,835	29,484,378
글로벌에스엠 (900070)	374	3	.81	374	377	370	31,891	11,900,368
애머릿지 (900100)	980	-25	-2.49	1,005	1,016	980	81,113	80,181,750
이스트아시아홀딩스 (900110)	48	0	0	49	51	48	7,287,139	357,072,272
씨엑스아이 (900120)	55	1	1.85	54	56	53	1,628,105	88,814,691
크리스탈신소재 (900250)	906	6	.67	898	915	898	199,202	180,787,135
로스웰 (900260)	568	-11	-1.9	579	587	567	65,912	37,987,828
헝셩그룹 (900270)	252	2	.8	250	254	247	2,764,473	693,944,023
GRT (900290)	3,605	-60	-1.64	3,675	3,700	3,605	302,881	1,105,775,659
오가닉티코스메틱 (900300)	377	8	2.17	371	394	368	472,502	178,074,878
컬러레이 (900310)	867	11	1.29	860	867	848	114,261	98,599,947
윙입푸드 (900340)	1,632	46	2.9	1,591	1,641	1,591	178,140	290,408,635
SBI핀테크솔루션즈 (950110)	4,915	0	0	4,940	4,940	4,905	7,429	36,479,695
엑세스바이오 (950130)	5,100	0	0	5,160	5,180	5,080	67,407	345,932,755
잉글우드랩 (950140)	7,630	220	2.97	7,430	7,700	7,310	138,133	1,040,663,285
코오롱티슈진 (950160)	46,050	4050	9.64	42,000	48,400	41,750	955,049	43,757,895,550
JTC (950170)	5,160	70	1.38	4,995	5,330	4,985	114,823	589,495,185
고스트스튜디오 (950190)	7,830	40	.51	7,770	7,990	7,760	9,491	74,285,395
소마젠 (950200)	3,840	-10	-.26	3,850	3,850	3,805	12,495	47,777,580
네오이뮨텍 (950220)	1,073	-10	-.92	1,098	1,122	1,070	237,111	256,254,328

Leave a Comment 응답 취소