KOSDAQ 일별 조회 데이터 [1790] (2025-02-05)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	202,000	36000	21.69	192,900	211,000	186,000	2,333,599	459,982,400,500
중앙에너비스 (000440)	15,400	60	.39	15,340	15,790	15,340	53,649	828,901,730
신라섬유 (001000)	964	14	1.47	941	967	939	21,745	20,668,475
안국약품 (001540)	6,420	-30	-.47	6,470	6,470	6,280	9,794	62,812,540
무림SP (001810)	1,478	-2	-.14	1,480	1,484	1,436	12,159	17,827,867
이화공영 (001840)	2,670	20	.75	2,630	2,725	2,630	39,990	107,329,905
피에스텍 (002230)	3,945	15	.38	3,925	3,970	3,895	26,171	102,927,855
삼일기업공사 (002290)	3,770	-10	-.26	3,790	3,800	3,715	45,769	171,637,040
한탑 (002680)	718	3	.42	715	732	700	22,835	16,135,787
신신제약 (002800)	5,320	40	.76	5,310	5,400	5,240	10,849	57,614,030
선광 (003100)	16,020	130	.82	15,880	16,070	15,730	9,909	157,399,900
대주산업 (003310)	1,524	-17	-1.1	1,541	1,559	1,520	99,029	152,062,242
하림지주 (003380)	5,400	70	1.31	5,350	5,480	5,350	84,291	457,254,670
에이스침대 (003800)	24,750	-100	-.4	24,850	24,950	24,550	795	19,732,150
한국가구 (004590)	3,945	0	0	3,935	3,975	3,935	27,335	116,177,930
창해에탄올 (004650)	8,990	90	1.01	8,830	9,000	8,830	11,178	99,536,550
대륙제관 (004780)	3,855	5	.13	3,875	3,895	3,840	4,944	19,035,720
동국산업 (005160)	4,180	40	.97	4,110	4,220	4,110	89,285	373,229,545
동진쎄미켐 (005290)	21,650	250	1.17	21,600	22,050	21,550	300,325	6,534,036,450
푸드웰 (005670)	5,130	50	.98	5,070	5,160	5,050	10,397	53,183,820
대원산업 (005710)	5,830	20	.34	5,840	5,870	5,810	3,661	21,348,500
한일사료 (005860)	3,780	-5	-.13	3,745	3,795	3,710	382,943	1,443,746,220
매일홀딩스 (005990)	8,640	40	.47	8,700	8,700	8,580	4,700	40,628,030
국영지앤엠 (006050)	1,877	75	4.16	1,805	1,940	1,805	1,579,216	2,958,523,791
피제이전자 (006140)	5,590	400	7.71	5,190	5,590	5,150	87,103	474,462,210
동구바이오제약 (006620)	5,050	50	1	5,030	5,080	4,950	77,929	390,026,555
서부T&D (006730)	5,480	10	.18	5,500	5,560	5,420	89,749	491,570,830
보성파워텍 (006910)	2,940	-25	-.84	2,965	2,980	2,915	287,216	842,758,260
모헨즈 (006920)	3,020	5	.17	3,085	3,085	2,980	14,899	45,105,920
푸른저축은행 (007330)	8,180	20	.25	8,160	8,230	8,140	6,355	51,981,820
진양제약 (007370)	6,380	220	3.57	6,160	6,540	6,120	613,578	3,869,392,290
네이처셀 (007390)	18,040	-660	-3.53	18,850	18,850	17,970	536,805	9,775,446,870
와이엠 (007530)	2,085	-25	-1.18	2,105	2,145	2,085	26,210	54,909,650
대원 (007680)	4,040	-15	-.37	4,060	4,185	4,010	4,492	18,217,775
대명소노시즌 (007720)	1,115	5	.45	1,064	1,135	1,063	801,323	889,265,550
한일화학 (007770)	11,980	500	4.36	11,310	12,000	11,260	13,553	158,320,900
에스엠코어 (007820)	4,245	195	4.81	4,130	4,255	4,040	100,080	419,264,355
원풍물산 (008290)	453	-3	-.66	459	471	447	124,029	56,557,223
원풍 (008370)	3,985	-25	-.62	4,010	4,050	3,985	5,271	21,184,395
부스타 (008470)	3,760	-10	-.27	3,770	3,790	3,715	5,065	18,981,305
대동기어 (008830)	14,580	480	3.4	14,760	15,360	14,380	1,215,136	17,974,670,390
삼아제약 (009300)	16,400	110	.68	16,160	16,430	16,090	5,436	88,336,380
포스코엠텍 (009520)	12,730	590	4.86	12,250	12,890	12,210	235,505	2,988,971,880
삼보산업 (009620)	2,385	-50	-2.05	2,445	2,445	2,360	184,056	438,837,350
이렘 (009730)	1,099	-96	-8.03	1,195	1,195	1,076	2,577,535	2,862,758,497
엠에스씨 (009780)	5,700	0	0	5,700	5,740	5,640	47,472	270,191,240
대한광통신 (010170)	1,038	-34	-3.17	1,140	1,159	1,015	7,612,219	8,077,704,066
흥국 (010240)	5,010	-10	-.2	4,995	5,040	4,950	22,851	113,707,550
쌍용정보통신 (010280)	625	0	0	625	638	619	66,090	41,230,989
오리콤 (010470)	7,430	70	.95	7,450	7,540	7,350	50,959	378,540,570
경동제약 (011040)	6,020	50	.84	5,960	6,040	5,940	45,893	275,140,400
형지I&C (011080)	1,194	-44	-3.55	1,236	1,310	1,168	3,519,311	4,317,176,086
유니크 (011320)	3,515	20	.57	3,495	3,530	3,490	23,403	82,027,490
서한 (011370)	790	-10	-1.25	793	800	789	56,072	44,432,281
세보엠이씨 (011560)	10,090	0	0	10,060	10,120	9,900	64,257	641,905,680
뉴인텍 (012340)	507	5	1	506	509	501	26,525	13,381,021
원일특강 (012620)	7,090	-100	-1.39	7,180	7,190	7,080	2,082	14,833,620
리드코프 (012700)	3,785	-10	-.26	3,795	3,810	3,775	28,509	107,937,370
신일제약 (012790)	6,510	10	.15	6,510	6,550	6,450	32,041	207,744,460
모베이스전자 (012860)	1,424	22	1.57	1,402	1,439	1,402	72,438	103,268,756
하이록코리아 (013030)	29,250	-50	-.17	29,600	29,600	28,250	115,295	3,320,887,950
동원개발 (013120)	2,250	10	.45	2,245	2,255	2,225	32,211	72,164,695
아진산업 (013310)	2,640	35	1.34	2,605	2,665	2,605	27,947	73,816,005
CBI (013720)	800	-48	-5.66	830	834	788	734,866	596,201,943
스페코 (013810)	3,580	-65	-1.78	3,640	3,675	3,565	264,625	952,620,070
아가방컴퍼니 (013990)	5,600	40	.72	5,580	5,630	5,480	229,349	1,274,067,650
메디앙스 (014100)	2,850	-55	-1.89	2,875	2,905	2,805	32,386	91,482,520
원익큐브 (014190)	1,575	15	.96	1,560	1,579	1,544	205,805	321,864,643
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,884	49	2.67	1,837	1,888	1,805	470,959	876,372,391
고려제약 (014570)	4,800	-10	-.21	4,810	4,885	4,800	2,789	13,415,595
성광벤드 (014620)	28,500	-1600	-5.32	30,750	30,800	28,200	846,329	24,308,472,500
오리엔탈정공 (014940)	5,530	-300	-5.15	5,830	5,850	5,530	875,333	4,914,176,170
삼륭물산 (014970)	2,915	50	1.75	2,885	2,915	2,865	3,401	9,854,425
코콤 (015710)	4,290	55	1.3	4,255	4,305	4,215	31,828	135,933,640
성우하이텍 (015750)	5,270	120	2.33	5,090	5,410	5,080	512,657	2,717,038,300
리더스코스메틱 (016100)	2,575	5	.19	2,560	2,580	2,520	9,631	24,556,260
SGC E&C (016250)	13,340	170	1.29	13,190	13,490	13,190	5,801	77,432,160
큐캐피탈 (016600)	271	6	2.26	264	272	263	284,248	76,434,359
디모아 (016670)	3,665	150	4.27	3,515	3,695	3,515	6,205	22,318,150
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,840	1	.05	1,839	1,854	1,806	169,941	310,662,134
신원종합개발 (017000)	2,830	-15	-.53	2,935	2,950	2,815	22,836	65,370,755
인터엠 (017250)	1,156	10	.87	1,146	1,167	1,144	52,378	60,174,395
삼현철강 (017480)	4,290	30	.7	4,265	4,290	4,240	2,624	11,217,355
세명전기 (017510)	5,850	-30	-.51	5,930	5,960	5,850	300,006	1,768,240,170
대림제지 (017650)	6,470	-20	-.31	6,460	6,470	6,410	5,236	33,696,170
한국알콜 (017890)	8,390	60	.72	8,300	8,410	8,300	11,966	99,776,220
유니슨 (018000)	780	1	.13	793	793	770	306,381	239,182,577
진로발효 (018120)	17,200	-20	-.12	17,220	17,220	17,000	465	7,987,600
브이티 (018290)	34,000	100	.29	34,050	34,400	33,400	444,393	15,110,420,700
삼목에스폼 (018310)	18,970	-40	-.21	19,200	19,210	18,810	19,861	377,212,190
우진비앤지 (018620)	939	10	1.08	929	940	921	25,854	24,182,571
서울제약 (018680)	3,485	95	2.8	3,320	3,500	3,320	17,613	59,292,625
바른손 (018700)	948	35	3.83	923	948	923	77,549	72,252,329
베뉴지 (019010)	2,035	0	0	2,035	2,040	2,025	5,565	11,292,280
와이지-원 (019210)	5,390	110	2.08	5,320	5,530	5,250	168,408	916,306,650
일지테크 (019540)	3,975	85	2.19	3,930	4,040	3,805	11,555	45,489,830
SBI인베스트먼트 (019550)	711	-4	-.56	718	726	709	383,660	274,051,635
플루토스 (019570)	250	-10	-3.85	260	265	235	481,933	121,510,953
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	655	-23	-3.39	682	705	632	301,566	199,813,087
서연탑메탈 (019770)	3,550	60	1.72	3,490	3,550	3,490	10,173	35,831,720
에너토크 (019990)	5,840	-70	-1.18	5,910	5,950	5,750	43,955	255,286,790
대신정보통신 (020180)	1,070	14	1.33	1,060	1,070	1,037	337,445	353,896,420
대동금속 (020400)	6,580	-20	-.3	6,670	6,780	6,510	18,508	122,214,350
시공테크 (020710)	3,825	-25	-.65	3,820	3,860	3,810	24,503	94,049,680
대호특수강 (021040)	915	2	.22	913	927	911	11,735	10,794,365
대호특수강우 (021045)	2,750	-30	-1.08	2,765	2,765	2,700	3,259	8,875,120
에이티넘인베스트 (021080)	2,040	0	0	2,050	2,065	2,025	106,551	217,461,565
KCC건설 (021320)	3,805	-10	-.26	3,805	3,835	3,800	4,781	18,215,475
한국큐빅 (021650)	2,185	-15	-.68	2,200	2,205	2,110	5,501	11,957,960
메이슨캐피탈 (021880)	257	7	2.8	252	257	252	144,258	36,728,031
TKG애강 (022220)	931	-3	-.32	934	948	926	54,563	50,794,890
태광 (023160)	22,350	-1400	-5.89	23,900	23,950	22,100	521,016	11,813,169,500
유진기업 (023410)	3,270	20	.62	3,250	3,285	3,250	44,910	146,656,225
제이스코홀딩스 (023440)	1,588	30	1.93	1,558	1,620	1,549	212,998	337,016,567
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,000	10	.13	7,950	8,040	7,940	13,267	105,947,370
한국캐피탈 (023760)	535	0	0	535	538	535	44,403	23,787,681
플레이위드 (023770)	3,200	-15	-.47	3,235	3,250	3,150	11,420	36,455,015
동일스틸럭스 (023790)	1,177	7	.6	1,170	1,202	1,135	35,273	41,167,759
풍국주정 (023900)	9,060	60	.67	9,000	9,190	9,000	6,352	57,658,780
대한약품 (023910)	25,800	200	.78	25,500	25,900	25,500	4,660	119,809,450
흥구석유 (024060)	13,210	50	.38	13,190	14,170	13,150	1,541,008	20,974,504,350
KB오토시스 (024120)	3,065	75	2.51	2,995	3,235	2,995	8,437	26,149,550
한일단조 (024740)	2,005	8	.4	2,000	2,025	1,992	271,884	545,537,985
유성티엔에스 (024800)	1,893	27	1.45	1,864	1,895	1,864	14,907	27,940,212
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,350	-80	-.95	8,330	8,570	8,250	101,236	847,122,850
KBI메탈 (024840)	2,095	-20	-.95	2,115	2,130	2,080	504,457	1,061,014,455
HLB이노베이션 (024850)	2,560	-45	-1.73	2,630	2,630	2,555	285,594	737,877,375
케이피에프 (024880)	4,455	-70	-1.55	4,505	4,510	4,415	95,129	423,654,940
경창산업 (024910)	1,958	30	1.56	1,940	1,965	1,928	46,264	90,129,633
PN풍년 (024940)	8,460	230	2.79	8,260	8,490	8,170	220,710	1,840,147,900
삼천리자전거 (024950)	4,170	70	1.71	4,100	4,280	4,100	14,016	58,537,735
시노펙스 (025320)	5,630	-20	-.35	5,670	5,770	5,620	389,756	2,205,174,090
DH오토웨어 (025440)	1,134	49	4.52	1,101	1,139	1,032	288,705	317,094,443
한국선재 (025550)	3,910	-50	-1.26	3,925	3,970	3,840	206,066	805,912,045
한국정보통신 (025770)	7,990	-30	-.37	8,000	8,050	7,980	6,307	50,542,210
신라에스지 (025870)	6,120	-50	-.81	6,120	6,190	6,000	5,025	30,787,910
케이씨피드 (025880)	2,700	-5	-.18	2,715	2,820	2,660	307,611	837,759,600
동화기업 (025900)	8,310	160	1.96	8,230	8,470	8,150	36,592	306,186,000
동신건설 (025950)	42,450	-750	-1.74	42,600	43,250	41,900	106,886	4,532,329,800
아난티 (025980)	5,760	160	2.86	5,660	5,830	5,640	719,318	4,144,443,230
제이에스티나 (026040)	2,110	25	1.2	2,085	2,130	2,045	18,805	39,402,405
특수건설 (026150)	6,660	-10	-.15	6,680	6,740	6,600	59,277	394,741,840
광진실업 (026910)	1,911	5	.26	1,906	1,943	1,900	5,390	10,279,215
서울전자통신 (027040)	233	4	1.75	230	236	229	90,062	20,913,858
코리아나 (027050)	2,330	-20	-.85	2,330	2,370	2,320	65,754	153,911,005
아주IB투자 (027360)	2,360	-15	-.63	2,370	2,400	2,360	338,246	803,551,410
상보 (027580)	1,406	-24	-1.68	1,380	1,427	1,377	3,863,655	5,415,621,908
팜스토리 (027710)	1,218	33	2.78	1,200	1,218	1,186	264,675	318,889,996
대성창투 (027830)	1,854	-26	-1.38	1,896	1,930	1,854	891,139	1,667,807,326
휴맥스홀딩스 (028080)	2,900	-90	-3.01	3,045	3,050	2,840	121,994	361,371,335
HLB (028300)	78,800	-1400	-1.75	80,700	80,700	78,800	597,863	47,624,117,000
광무 (029480)	2,200	0	0	2,200	2,255	2,185	169,698	374,270,045
코엔텍 (029960)	8,760	-30	-.34	8,790	8,830	8,710	10,772	94,499,060
드래곤플라이 (030350)	1,377	-25	-1.78	1,402	1,424	1,351	120,257	166,700,969
한글과컴퓨터 (030520)	25,000	1100	4.6	24,450	25,350	24,250	1,595,016	39,622,856,650
원익홀딩스 (030530)	2,835	205	7.79	2,640	3,030	2,640	9,707,029	27,953,367,070
양지사 (030960)	9,760	20	.21	9,700	9,770	9,550	89,027	862,944,360
아이즈비전 (031310)	1,995	-20	-.99	2,015	2,025	1,981	69,383	138,811,970
에스에이엠티 (031330)	2,605	35	1.36	2,570	2,615	2,570	88,079	228,401,640
오스템 (031510)	1,151	-6	-.52	1,147	1,218	1,147	13,399	15,678,243
디에이치엑스컴퍼니 (031860)	1,260	30	2.44	1,230	1,275	1,200	28,934	35,737,746
피에스케이홀딩스 (031980)	49,200	2800	6.03	47,200	49,500	46,850	396,717	19,100,007,200
아즈텍WB (032080)	1,278	10	.79	1,275	1,286	1,272	9,668	12,350,422
다우데이타 (032190)	10,070	20	.2	10,090	10,180	10,030	39,195	395,232,510
삼일 (032280)	2,475	15	.61	2,460	2,510	2,350	82,352	203,292,650
한국파마 (032300)	15,600	350	2.3	15,270	15,700	15,150	15,987	245,781,890
케이엠더블유 (032500)	9,620	370	4	9,440	10,000	9,410	215,762	2,099,376,290
TJ미디어 (032540)	4,800	0	0	4,760	4,820	4,755	1,634	7,823,900
피델릭스 (032580)	1,649	65	4.1	1,742	1,742	1,600	11,337,469	18,796,119,895
유비케어 (032620)	3,500	70	2.04	3,435	3,500	3,435	124,480	432,116,455
소프트센 (032680)	329	2	.61	329	340	327	886,732	294,786,707
소프트센우 (032685)	7,350	100	1.38	7,250	7,360	7,190	282	2,049,040
삼진 (032750)	4,090	10	.25	4,100	4,125	4,030	25,072	101,886,450
엠젠솔루션 (032790)	904	6	.67	898	912	869	134,374	120,037,602
판타지오 (032800)	512	0	0	513	516	509	35,048	17,949,974
우리기술 (032820)	2,040	-40	-1.92	2,085	2,100	2,025	2,309,042	4,723,823,200
비트컴퓨터 (032850)	4,930	-5	-.1	4,920	4,990	4,895	59,756	295,813,055
더라미 (032860)	1,360	63	4.86	1,305	1,404	1,288	265,186	359,322,919
원익 (032940)	3,490	95	2.8	3,405	3,575	3,395	88,338	309,424,545
동일기연 (032960)	9,950	80	.81	9,800	9,990	9,800	635	6,298,890
바이온 (032980)	438	-16	-3.52	440	580	381	10,342,348	4,898,221,640
제이엠아이 (033050)	850	15	1.8	835	855	827	14,408	12,202,594
제룡전기 (033100)	45,000	-350	-.77	45,850	46,000	44,200	684,769	30,906,596,850
디지틀조선 (033130)	1,700	22	1.31	1,676	1,703	1,676	61,713	104,450,990
엠케이전자 (033160)	9,350	410	4.59	10,000	10,290	9,300	4,012,414	39,302,055,400
시그네틱스 (033170)	831	14	1.71	814	834	814	137,390	113,395,388
모아텍 (033200)	2,740	30	1.11	2,795	2,795	2,665	3,749	10,406,045
인성정보 (033230)	1,932	42	2.22	1,890	1,936	1,885	404,600	778,471,059
코웰패션 (033290)	2,125	30	1.43	2,100	2,165	2,100	21,201	45,210,370
엠투엔 (033310)	1,797	-4	-.22	1,840	1,840	1,781	33,435	60,384,248
제이씨현시스템 (033320)	5,700	90	1.6	5,690	5,860	5,560	1,031,111	5,874,216,990
좋은사람들 (033340)	664	24	3.75	650	670	644	280,458	184,281,070
동성화인텍 (033500)	20,950	-950	-4.34	21,950	22,050	20,600	816,414	17,193,705,050
파라텍 (033540)	1,602	1	.06	1,601	1,625	1,590	194,768	313,410,274
블루콤 (033560)	3,145	15	.48	3,130	3,165	3,070	16,050	50,286,200
네패스 (033640)	6,700	180	2.76	6,550	6,750	6,550	39,217	262,282,270
피노 (033790)	4,760	-70	-1.45	4,730	4,840	4,700	78,001	371,342,520
티비씨 (033830)	800	-5	-.62	797	804	790	162,940	130,014,148
해성산업 (034810)	5,770	50	.87	5,740	5,780	5,740	9,374	53,926,360
해성산업1우 (03481K)	7,060	0	0	7,040	7,060	7,000	738	5,209,420
조아제약 (034940)	1,007	-1	-.1	1,010	1,023	1,003	44,389	44,752,089
한국기업평가 (034950)	90,700	-100	-.11	91,700	91,700	90,500	18,595	1,688,964,767
그래디언트 (035080)	11,470	50	.44	11,570	11,570	11,410	5,697	65,427,000
프럼파스트 (035200)	3,675	-30	-.81	3,685	3,720	3,640	24,262	89,203,790
골드앤에스 (035290)	406	2	.5	404	419	400	35,720	14,556,440
기산텔레콤 (035460)	1,789	9	.51	1,762	1,794	1,762	13,827	24,669,308
KG이니시스 (035600)	8,680	50	.58	8,640	8,690	8,590	37,657	325,595,120
솔본 (035610)	4,205	100	2.44	4,105	4,255	4,105	97,963	411,375,865
바른손이앤에이 (035620)	444	9	2.07	436	449	434	139,342	61,553,839
CJ ENM (035760)	54,100	-500	-.92	54,400	55,400	53,700	71,306	3,870,439,500
이지홀딩스 (035810)	2,670	40	1.52	2,630	2,670	2,630	57,180	151,908,470
서희건설 (035890)	1,464	-24	-1.61	1,483	1,488	1,462	216,127	317,073,565
JYP Ent. (035900)	79,300	200	.25	79,600	79,900	77,700	602,689	47,631,583,300
예림당 (036000)	2,190	0	0	2,190	2,235	2,140	200,142	435,856,615
아비코전자 (036010)	5,490	-160	-2.83	5,790	5,790	5,450	31,087	173,508,170
케이티알파 (036030)	3,555	-25	-.7	3,585	3,590	3,535	41,150	146,228,655
위지트 (036090)	725	-7	-.96	734	740	722	379,020	276,404,808
SCI평가정보 (036120)	2,280	-20	-.87	2,295	2,295	2,255	67,529	153,200,775
클라우드에어 (036170)	829	2	.24	827	835	824	81,334	67,353,385
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,000	100	.4	25,050	25,300	24,800	5,417	135,550,900
유니셈 (036200)	6,410	160	2.56	6,300	6,450	6,280	97,681	622,921,890
오상헬스케어 (036220)	15,550	60	.39	15,490	15,600	15,190	63,621	975,329,730
대성미생물 (036480)	9,140	-50	-.54	9,110	9,320	9,110	5,776	53,060,530
SFA반도체 (036540)	3,235	110	3.52	3,160	3,250	3,160	363,740	1,166,906,520
영풍정밀 (036560)	11,830	170	1.46	11,550	11,850	11,550	17,550	206,118,130
감성코퍼레이션 (036620)	3,205	10	.31	3,170	3,210	3,155	175,334	558,162,245
세종텔레콤 (036630)	414	2	.49	412	415	410	135,918	55,970,267
HRS (036640)	4,705	55	1.18	4,660	4,730	4,615	15,901	74,058,910
KCI (036670)	6,440	-10	-.16	6,490	6,490	6,360	18,933	121,377,580
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,217	4	.33	1,213	1,247	1,189	276,001	256,518,505
나이스정보통신 (036800)	17,250	230	1.35	17,070	17,500	17,020	3,495	60,126,380
에프에스티 (036810)	16,740	190	1.15	16,720	17,250	16,610	113,650	1,913,045,890
솔브레인홀딩스 (036830)	33,200	900	2.79	32,300	33,450	32,300	36,315	1,202,707,250
진성티이씨 (036890)	9,180	-40	-.43	9,220	9,310	9,090	105,015	964,105,180
주성엔지니어링 (036930)	29,950	850	2.92	29,400	30,000	29,250	345,310	10,264,037,050
파워넷 (037030)	2,270	40	1.79	2,240	2,275	2,240	52,011	117,629,180
파세코 (037070)	5,190	-10	-.19	5,180	5,230	5,140	15,839	82,053,920
한국팩키지 (037230)	1,689	5	.3	1,695	1,700	1,677	6,096	10,279,287
인지디스플레 (037330)	1,369	29	2.16	1,340	1,395	1,339	95,769	130,823,937
성도이엔지 (037350)	4,005	-205	-4.87	4,220	4,265	3,965	513,578	2,082,823,555
EG (037370)	6,110	-90	-1.45	6,200	6,340	6,050	21,535	132,148,930
우리엔터프라이즈 (037400)	1,048	20	1.95	1,037	1,048	1,036	20,111	20,979,033
희림 (037440)	5,200	-20	-.38	5,190	5,240	5,160	69,288	359,727,770
삼지전자 (037460)	9,230	-60	-.65	9,400	9,440	9,220	22,081	204,767,710
쎄니트 (037760)	1,446	8	.56	1,438	1,447	1,436	979	1,407,227
엘컴텍 (037950)	1,099	-13	-1.17	1,097	1,110	1,081	1,387,165	1,516,092,298
제일테크노스 (038010)	6,360	50	.79	6,300	6,450	6,290	17,126	108,453,240
루멘스 (038060)	1,040	-10	-.95	1,074	1,075	1,030	28,262	29,562,509
서린바이오 (038070)	6,790	10	.15	6,720	7,070	6,720	74,354	510,250,570
에코플라스틱 (038110)	2,435	80	3.4	2,375	2,450	2,370	84,822	204,723,440
마크로젠 (038290)	15,980	180	1.14	16,000	16,150	15,800	14,662	234,165,410
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	8,740	10	.11	8,720	8,850	8,700	16,965	148,691,670
바이오스마트 (038460)	3,090	-10	-.32	3,065	3,165	3,065	48,491	150,535,655
삼표시멘트 (038500)	3,020	15	.5	3,010	3,040	3,005	119,181	360,403,070
케이바이오 (038530)	245	-10	-3.92	255	257	243	1,685,398	421,104,555
상상인 (038540)	1,460	5	.34	1,455	1,490	1,452	59,677	87,475,318
위즈코프 (038620)	846	1	.12	845	860	833	278,342	234,023,037
에스넷 (038680)	4,495	-65	-1.43	4,560	4,930	4,455	1,770,935	8,243,147,000
에코바이오 (038870)	3,970	-45	-1.12	4,050	4,070	3,960	179,451	716,550,135
아이에이 (038880)	245	-4	-1.61	250	253	243	1,659,646	408,068,429
파인디지털 (038950)	3,335	45	1.37	3,290	3,345	3,270	731	2,415,610
현대에이치티 (039010)	6,110	170	2.86	6,030	6,120	5,970	23,095	140,283,310
이건홀딩스 (039020)	3,645	80	2.24	3,565	3,645	3,550	51,523	185,613,440
이오테크닉스 (039030)	136,100	-2900	-2.09	140,900	142,500	135,700	154,635	21,303,942,900
오스코텍 (039200)	30,250	2900	10.6	27,550	30,700	26,850	863,397	25,233,514,200
경남스틸 (039240)	5,010	-110	-2.15	5,060	5,140	4,980	805,809	4,056,569,460
인포뱅크 (039290)	8,130	80	.99	8,100	8,380	8,050	270,362	2,214,923,580
세중 (039310)	1,661	-22	-1.31	1,683	1,718	1,633	106,000	175,776,257
한국경제TV (039340)	5,770	0	0	5,770	5,840	5,720	4,878	28,152,810
케이엘넷 (039420)	2,550	-10	-.39	2,535	2,565	2,535	14,334	36,511,045
에스티아이 (039440)	19,220	580	3.11	19,000	19,570	18,980	171,985	3,298,401,980
다산네트웍스 (039560)	3,535	60	1.73	3,495	3,590	3,495	106,095	376,084,895
화성밸브 (039610)	9,350	-50	-.53	9,450	9,620	9,250	597,710	5,646,675,000
한국정보공학 (039740)	2,625	5	.19	2,620	2,660	2,560	8,026	20,994,420
오로라 (039830)	6,520	20	.31	6,500	6,560	6,410	13,121	85,587,470
디오 (039840)	17,180	-270	-1.55	17,370	17,450	17,120	31,519	543,957,300
나노엔텍 (039860)	3,605	75	2.12	3,530	3,635	3,530	164,634	591,060,955
폴라리스AI (039980)	3,320	80	2.47	3,320	3,400	3,270	9,324,647	31,226,818,180
누리플렉스 (040160)	2,710	15	.56	2,695	2,805	2,695	18,434	51,056,825
YTN (040300)	3,075	25	.82	3,040	3,100	3,040	55,609	170,540,265
크레오에스지 (040350)	521	0	0	515	535	509	418,704	217,605,008
정상제이엘에스 (040420)	5,710	10	.18	5,720	5,720	5,670	30,080	171,256,560
SG&G (040610)	1,540	5	.33	1,535	1,555	1,530	24,447	37,613,622
아이씨디 (040910)	5,980	220	3.82	5,710	6,060	5,710	77,602	458,068,340
폴라리스오피스 (041020)	6,220	290	4.89	6,140	6,300	6,030	2,921,701	18,113,130,990
우리기술투자 (041190)	6,900	-30	-.43	6,920	6,980	6,880	522,479	3,615,800,340
현대에버다임 (041440)	8,690	80	.93	8,740	8,830	8,630	421,339	3,677,972,030
한국전자인증 (041460)	3,095	-20	-.64	3,125	3,130	3,050	51,299	158,760,880
에스엠 (041510)	87,900	1100	1.27	87,300	90,200	86,100	240,076	21,324,683,700
이엘씨 (041520)	5,010	-70	-1.38	5,100	5,100	5,010	11,732	59,104,650
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,950	400	1.7	23,600	24,200	23,600	19,094	456,623,500
폴라리스AI파마 (041910)	6,060	50	.83	5,970	6,350	5,940	88,829	540,740,880
메디아나 (041920)	4,830	45	.94	4,785	4,880	4,725	19,163	92,280,025
동아화성 (041930)	5,600	-50	-.88	5,680	5,710	5,600	26,800	151,209,390
코미팜 (041960)	3,880	20	.52	3,875	3,910	3,850	37,003	143,055,795
카페24 (042000)	56,200	2000	3.69	54,500	56,700	53,800	1,331,055	73,928,098,600
케이피엠테크 (042040)	243	0	0	244	246	243	213,743	52,250,413
에스씨디 (042110)	1,413	-7	-.49	1,416	1,422	1,409	15,315	21,685,532
비츠로테크 (042370)	7,610	40	.53	7,620	7,690	7,540	87,712	666,906,380
네오위즈홀딩스 (042420)	16,720	410	2.51	16,500	16,820	16,420	7,528	125,567,870
링네트 (042500)	4,930	80	1.65	4,895	4,985	4,860	100,463	494,007,920
라온시큐어 (042510)	2,210	35	1.61	2,175	2,275	2,160	2,215,428	4,904,245,370
한스바이오메드 (042520)	8,700	150	1.75	8,550	8,740	8,410	9,117	77,898,920
새로닉스 (042600)	9,900	130	1.33	9,770	9,980	9,500	10,693	105,062,890
상지건설 (042940)	4,455	-30	-.67	4,485	4,650	4,380	4,260	19,046,220
더테크놀로지 (043090)	256	0	0	0	0	0	0	0
알파녹스 (043100)	1,460	40	2.82	1,420	1,661	1,413	364,551	558,909,042
바텍 (043150)	19,060	190	1.01	18,870	19,080	18,750	4,822	91,661,960
파루 (043200)	513	6	1.18	514	525	506	33,826	17,394,825
티에스넥스젠 (043220)	394	4	1.03	391	400	384	524,303	206,073,071
성호전자 (043260)	1,164	15	1.31	1,150	1,174	1,141	119,186	138,227,621
에쎈테크 (043340)	574	3	.53	571	580	567	21,017	12,090,188
디지아이 (043360)	1,897	-1	-.05	1,898	1,900	1,889	2,767	5,249,918
피에이치에이 (043370)	10,050	50	.5	10,020	10,060	9,950	7,595	75,919,190
웰킵스하이텍 (043590)	766	-5	-.65	763	814	763	49,056	38,018,987
지니뮤직 (043610)	2,075	20	.97	2,055	2,115	2,055	36,991	76,881,380
국순당 (043650)	4,455	40	.91	4,490	4,490	4,415	11,875	52,694,215
서울리거 (043710)	608	15	2.53	591	610	581	9,209	5,492,751
자연과환경 (043910)	587	6	1.03	579	591	579	65,891	38,591,787
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	451	-9	-1.96	460	467	446	129,984	58,709,373
위닉스 (044340)	6,110	-40	-.65	6,150	6,280	6,060	79,112	488,525,830
빌리언스 (044480)	477	2	.42	478	481	473	41,999	20,035,177
태웅 (044490)	12,220	370	3.12	12,050	12,880	12,050	152,019	1,901,379,320
에이치케이 (044780)	1,160	-3	-.26	1,178	1,178	1,151	46,845	54,398,376
이글벳 (044960)	4,590	0	0	4,590	4,610	4,560	17,682	81,014,250
에이치엔에스하이텍 (044990)	17,140	90	.53	17,050	17,250	16,760	19,862	338,467,440
오공 (045060)	2,600	20	.78	2,625	2,625	2,575	5,487	14,272,610
한양이엔지 (045100)	16,120	240	1.51	15,910	16,340	15,910	22,027	356,325,010
성우테크론 (045300)	3,135	-15	-.48	3,165	3,170	3,095	32,482	101,694,755
토탈소프트 (045340)	7,140	-290	-3.9	7,470	7,470	7,120	77,862	563,787,400
대아티아이 (045390)	3,115	25	.81	3,125	3,160	3,105	228,970	716,194,010
정원엔시스 (045510)	818	-5	-.61	823	847	813	29,653	24,388,510
크린앤사이언스 (045520)	4,910	60	1.24	4,850	4,945	4,800	6,098	29,598,820
에이텍 (045660)	26,750	-450	-1.65	26,950	27,200	26,350	145,608	3,879,513,150
코아시아 (045970)	3,820	85	2.28	3,830	3,830	3,705	36,261	137,211,520
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,390	45	1.92	2,345	2,395	2,280	134,914	314,525,300
HLB파나진 (046210)	3,060	55	1.83	3,025	3,195	2,950	232,032	718,908,695
백금T&A (046310)	2,400	115	5.03	2,285	2,410	2,280	55,520	131,226,895
삼화네트웍스 (046390)	1,288	6	.47	1,290	1,306	1,281	32,748	42,161,553
KG모빌리언스 (046440)	4,385	40	.92	4,325	4,420	4,325	20,945	91,728,375
서울반도체 (046890)	7,210	30	.42	7,200	7,370	7,200	108,753	789,048,020
우원개발 (046940)	2,755	55	2.04	2,680	2,805	2,680	242,934	669,723,570
우리로 (046970)	1,615	-25	-1.52	1,646	1,662	1,602	3,436,176	5,592,248,090
한빛소프트 (047080)	1,301	-6	-.46	1,315	1,315	1,300	49,527	64,799,872
파워로직스 (047310)	5,270	-30	-.57	5,320	5,390	5,220	100,656	534,386,600
이스트소프트 (047560)	26,200	1850	7.6	25,250	27,250	25,200	2,828,017	74,172,791,400
코데즈컴바인 (047770)	1,504	3	.2	1,501	1,514	1,485	86,067	128,618,513
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	25,800	-250	-.96	26,100	26,200	25,600	162,915	4,213,617,350
현대바이오 (048410)	12,450	-280	-2.2	12,760	12,980	12,450	333,788	4,231,827,760
유라테크 (048430)	8,310	60	.73	8,310	8,330	8,180	29,628	244,715,910
대동스틸 (048470)	3,395	0	0	3,395	3,445	3,370	13,368	45,248,550
인트론바이오 (048530)	5,640	10	.18	5,650	5,690	5,600	33,054	186,634,360
SM C&C (048550)	1,400	34	2.49	1,355	1,407	1,355	86,197	119,376,253
TPC (048770)	2,615	120	4.81	2,490	2,695	2,475	219,983	573,009,525
엔피케이 (048830)	1,084	-2	-.18	1,078	1,095	1,078	2,461	2,670,118
시너지이노베이션 (048870)	2,885	45	1.58	2,840	2,885	2,830	167,733	478,075,305
대원미디어 (048910)	8,940	190	2.17	8,750	8,980	8,680	37,769	335,308,700
인탑스 (049070)	21,500	1150	5.65	20,350	21,950	20,350	851,896	18,286,883,950
기가레인 (049080)	522	6	1.16	517	550	517	288,289	153,926,678
파인디앤씨 (049120)	1,008	6	.6	1,028	1,028	989	20,113	20,126,893
셀루메드 (049180)	2,125	50	2.41	2,080	2,175	2,055	396,889	844,865,735
코메론 (049430)	10,830	90	.84	10,680	10,850	10,660	27,571	296,153,830
SGA (049470)	316	-1	-.32	317	317	306	61,330	19,155,823
오픈베이스 (049480)	2,660	-20	-.75	2,650	2,660	2,615	406,808	1,071,843,165
유아이엘 (049520)	5,560	40	.72	5,520	5,600	5,450	25,979	142,697,810
잉크테크 (049550)	3,595	10	.28	3,605	3,610	3,560	1,305	4,654,930
재영솔루텍 (049630)	624	3	.48	621	631	619	184,873	115,277,278
고려신용정보 (049720)	9,700	-20	-.21	9,660	9,720	9,610	42,745	413,026,080
승일 (049830)	7,610	100	1.33	7,460	7,820	7,450	1,684	12,834,010
미래컴퍼니 (049950)	24,300	900	3.85	23,300	25,700	23,300	162,388	4,034,645,850
쎌바이오텍 (049960)	14,050	-200	-1.4	14,270	14,270	13,940	13,415	188,107,830
비케이홀딩스 (050090)	720	4	.56	714	747	713	83,081	60,429,986
캠시스 (050110)	788	2	.25	808	810	788	107,029	85,147,801
ES큐브 (050120)	2,050	5	.24	2,020	2,075	2,015	9,094	18,518,175
에스폴리텍 (050760)	1,521	8	.53	1,505	1,533	1,490	34,717	52,459,820
아세아텍 (050860)	2,035	35	1.75	2,010	2,040	2,000	49,579	100,218,450
쏠리드 (050890)	8,090	170	2.15	8,040	8,280	7,920	6,122,222	49,498,527,590
수산아이앤티 (050960)	14,180	-230	-1.6	14,170	14,740	13,910	29,805	422,187,250
지어소프트 (051160)	8,090	290	3.72	7,730	8,280	7,730	62,853	506,621,680
토비스 (051360)	19,720	-530	-2.62	20,250	20,550	19,460	143,960	2,849,399,310
인터플렉스 (051370)	8,990	180	2.04	8,830	9,030	8,810	36,435	326,180,080
피씨디렉트 (051380)	2,605	45	1.76	2,575	2,605	2,550	42,836	110,641,905
YW (051390)	3,710	-5	-.13	3,720	3,720	3,690	2,368	8,763,830
나라엠앤디 (051490)	3,740	40	1.08	3,760	3,760	3,690	11,509	42,901,815
CJ프레시웨이 (051500)	19,770	-60	-.3	20,100	20,800	19,710	42,581	856,733,060
큐로홀딩스 (051780)	834	-14	-1.65	848	876	826	25,331	21,487,280
중앙첨단소재 (051980)	6,830	240	3.64	6,450	6,990	6,170	2,468,658	16,136,633,410
에스티큐브 (052020)	9,130	-120	-1.3	9,250	9,310	8,540	311,608	2,798,361,140
iMBC (052220)	3,460	-15	-.43	3,475	3,500	3,405	292,036	1,007,294,795
현대바이오랜드 (052260)	4,925	185	3.9	4,750	4,970	4,750	300,956	1,469,374,330
오션인더블유 (052300)	2,790	115	4.3	2,795	3,065	2,600	159,645	439,597,770
코텍 (052330)	8,070	70	.88	8,000	8,070	7,940	21,009	169,229,700
코나아이 (052400)	22,350	-400	-1.76	22,700	22,750	22,000	110,279	2,455,229,800
오성첨단소재 (052420)	1,446	12	.84	1,430	1,475	1,430	990,585	1,433,224,947
아이크래프트 (052460)	2,460	35	1.44	2,425	2,665	2,400	1,500,471	3,751,641,045
한네트 (052600)	4,340	10	.23	4,350	4,350	4,285	20,773	89,667,600
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	4,540	25	.55	4,505	4,605	4,500	10,486	47,402,630
아이톡시 (052770)	1,094	-6	-.55	1,100	1,135	1,081	107,400	116,934,429
액토즈소프트 (052790)	6,980	140	2.05	6,880	6,980	6,790	10,780	74,253,530
아이앤씨 (052860)	1,770	48	2.79	1,729	1,787	1,729	39,265	69,019,900
KX하이텍 (052900)	963	5	.52	959	968	956	89,715	86,284,268
바이넥스 (053030)	21,700	-1100	-4.82	22,800	22,850	21,550	1,359,784	29,976,191,450
지에스이 (053050)	3,190	-15	-.47	3,145	3,245	3,145	565,962	1,813,144,765
세동 (053060)	1,024	19	1.89	1,005	1,024	1,003	22,809	23,094,487
케이엔솔 (053080)	13,090	200	1.55	12,960	13,130	12,860	59,338	769,877,550
프리엠스 (053160)	12,010	-330	-2.67	12,300	12,440	11,890	42,284	509,777,990
금강철강 (053260)	3,915	-65	-1.63	3,980	4,000	3,900	5,088	20,017,065
구영테크 (053270)	2,235	15	.68	2,225	2,275	2,225	75,387	169,693,080
예스24 (053280)	4,430	60	1.37	4,370	4,455	4,360	94,759	417,765,130
NE능률 (053290)	4,075	105	2.64	3,980	4,075	3,960	96,577	388,539,390
한국정보인증 (053300)	4,745	30	.64	4,745	4,760	4,700	357,521	1,690,350,910
이니텍 (053350)	4,350	245	5.97	4,240	4,350	4,105	58,836	250,795,415
세코닉스 (053450)	5,940	60	1.02	5,900	5,970	5,840	53,068	313,301,190
웹케시 (053580)	9,470	100	1.07	9,370	9,550	9,160	92,959	871,934,260
프로텍 (053610)	24,700	-250	-1	24,950	25,300	24,550	26,850	667,793,850
태양 (053620)	6,230	-100	-1.58	6,380	6,400	6,230	2,895	18,244,690
삼보모터스 (053700)	4,325	90	2.13	4,215	4,325	4,215	43,914	188,358,865
안랩 (053800)	74,800	1100	1.49	73,500	75,200	73,100	58,761	4,370,234,600
경남제약 (053950)	660	2	.3	659	671	656	573,393	378,561,135
오상자이엘 (053980)	3,600	25	.7	3,560	3,605	3,540	46,965	168,361,920
한국컴퓨터 (054040)	4,970	80	1.64	4,915	4,970	4,885	18,314	90,059,535
농우바이오 (054050)	7,360	90	1.24	7,270	7,400	7,270	9,998	73,399,690
삼진엘앤디 (054090)	867	-7	-.8	874	892	864	66,124	57,869,154
메디콕스 (054180)	292	6	2.1	286	295	285	122,799	35,653,411
이랜텍 (054210)	4,675	-10	-.21	4,685	4,750	4,650	63,057	295,968,825
비츠로시스 (054220)	450	8	1.81	443	459	420	466,636	201,044,171
팬스타엔터프라이즈 (054300)	528	7	1.34	521	535	520	58,501	30,790,526
케이피티유 (054410)	3,400	105	3.19	3,295	3,465	3,295	2,405	8,083,905
텔레칩스 (054450)	15,760	270	1.74	15,530	15,920	15,460	93,602	1,467,020,070
삼영엠텍 (054540)	4,705	-120	-2.49	4,840	4,890	4,700	69,309	328,426,450
APS (054620)	5,000	565	12.74	4,500	5,260	4,435	191,281	940,431,695
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,140	40	.56	7,050	7,190	7,050	21,900	156,054,460
키이스트 (054780)	4,150	45	1.1	4,110	4,280	4,110	27,337	114,735,580
아이디스홀딩스 (054800)	9,160	-50	-.54	9,230	9,240	9,100	17,380	159,067,960
한컴위드 (054920)	3,345	115	3.56	3,205	3,375	3,205	402,055	1,330,071,370
유신 (054930)	23,250	-150	-.64	23,350	23,600	23,200	11,310	263,811,000
엑사이엔씨 (054940)	715	5	.7	710	718	705	69,805	49,687,022
제이브이엠 (054950)	21,150	650	3.17	20,600	21,300	20,250	82,860	1,724,542,750
유진로봇 (056080)	8,220	430	5.52	7,860	8,500	7,840	2,296,565	19,031,452,740
시지메드텍 (056090)	1,055	20	1.93	1,043	1,056	1,014	501,967	522,087,018
에스에프에이 (056190)	18,350	60	.33	18,270	18,810	18,270	69,720	1,291,365,730
코위버 (056360)	6,360	30	.47	6,350	6,560	6,220	381,735	2,438,541,800
신화인터텍 (056700)	1,627	0	0	1,608	1,635	1,608	7,714	12,467,500
CNT85 (056730)	654	8	1.24	646	657	641	11,664	7,567,408
YBM넷 (057030)	4,220	-75	-1.75	4,300	4,300	4,195	57,474	242,982,860
옴니시스템 (057540)	725	10	1.4	721	727	716	78,119	56,548,238
티사이언티픽 (057680)	970	-25	-2.51	991	1,007	959	395,284	385,554,741
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,130	-70	-3.18	2,200	2,200	2,120	102,217	220,313,565
KNN (058400)	791	0	0	784	800	781	117,958	93,100,104
한주에이알티 (058450)	1,886	-3	-.16	1,891	1,968	1,885	6,786	12,924,538
리노공업 (058470)	203,000	500	.25	202,500	208,000	200,000	41,884	8,495,293,500
에스피지 (058610)	34,350	2600	8.19	32,000	35,700	31,950	4,116,851	141,230,211,100
엠게임 (058630)	5,090	70	1.39	5,050	5,120	5,010	53,357	270,583,680
CMG제약 (058820)	1,873	53	2.91	1,815	1,882	1,815	443,294	821,058,378
엠로 (058970)	78,700	1400	1.81	78,400	80,500	77,300	362,639	28,640,880,000
미코 (059090)	8,790	-10	-.11	8,860	9,130	8,790	112,674	1,003,218,880
아이컴포넌트 (059100)	5,060	0	0	5,060	5,210	5,040	15,500	79,166,020
아진엑스텍 (059120)	8,420	220	2.68	8,360	8,900	8,340	742,909	6,331,047,760
메타바이오메드 (059210)	4,045	-55	-1.34	4,100	4,150	4,020	169,608	685,926,055
해성에어로보틱스 (059270)	7,400	1370	22.72	6,030	7,830	5,940	10,649,320	77,971,355,480
인선이엔티 (060150)	5,630	60	1.08	5,550	5,650	5,550	35,409	199,377,320
소니드 (060230)	961	-23	-2.34	961	1,020	937	644,487	622,898,517
스타코링크 (060240)	407	-10	-2.4	424	426	402	245,278	100,528,633
NHN KCP (060250)	7,340	250	3.53	7,160	7,400	7,140	104,128	757,776,010
뉴보텍 (060260)	1,096	30	2.81	1,088	1,116	1,072	104,593	114,966,272
큐렉소 (060280)	9,980	600	6.4	9,470	10,690	9,470	3,988,741	40,844,236,060
3S (060310)	1,796	-12	-.66	1,820	1,836	1,796	227,216	412,348,825
LS마린솔루션 (060370)	16,680	-390	-2.28	17,140	17,140	16,650	156,579	2,630,825,160
동양에스텍 (060380)	1,362	-6	-.44	1,370	1,376	1,359	21,104	28,897,253
국일신동 (060480)	1,726	13	.76	1,714	1,771	1,713	6,010	10,398,102
에스에이티 (060540)	1,540	21	1.38	1,519	1,540	1,499	57,741	87,804,320
홈센타홀딩스 (060560)	907	3	.33	904	914	895	110,900	100,314,443
드림어스컴퍼니 (060570)	1,811	21	1.17	1,785	1,830	1,782	137,198	246,939,394
씨티씨바이오 (060590)	7,400	110	1.51	7,290	7,490	7,220	28,859	211,459,920
KH바텍 (060720)	9,940	200	2.05	9,770	10,120	9,770	778,721	7,753,305,120
영림원소프트랩 (060850)	5,570	180	3.34	5,350	5,640	5,350	80,420	443,909,480
DGP (060900)	928	3	.32	936	952	922	44,735	41,732,071
알에프텍 (061040)	3,850	130	3.49	3,765	3,870	3,765	110,474	422,704,890
화일약품 (061250)	1,194	-7	-.58	1,201	1,207	1,192	101,486	121,737,222
LB세미콘 (061970)	3,810	60	1.6	3,725	3,865	3,725	45,544	174,264,725
한국첨단소재 (062970)	6,680	20	.3	6,700	6,850	6,410	5,223,319	34,750,827,050
컴투스홀딩스 (063080)	28,850	-1050	-3.51	29,950	29,950	28,850	34,386	1,005,229,200
서울옥션 (063170)	6,920	40	.58	6,860	6,980	6,860	27,205	188,831,110
SM Life Design (063440)	1,302	5	.39	1,285	1,318	1,285	127,131	166,137,707
한국전자금융 (063570)	4,965	85	1.74	4,870	5,050	4,870	128,273	635,803,710
이엘피 (063760)	2,130	10	.47	2,120	2,165	2,105	7,333	15,634,070
인크레더블버즈 (064090)	2,300	-175	-7.07	2,445	2,445	2,295	152,097	354,474,330
홈캐스트 (064240)	2,100	0	0	2,090	2,140	2,055	72,175	151,487,285
다날 (064260)	3,130	85	2.79	3,045	3,250	3,045	1,187,291	3,754,750,350
인텍플러스 (064290)	12,180	230	1.92	12,100	12,260	11,960	91,551	1,109,897,230
브리지텍 (064480)	6,160	30	.49	6,140	6,400	6,060	831,827	5,168,862,710
테크엘 (064520)	1,923	48	2.56	1,875	1,925	1,841	15,739	29,704,294
바이오니아 (064550)	17,730	130	.74	17,600	17,940	17,590	67,672	1,202,938,030
티씨케이 (064760)	72,100	-200	-.28	72,000	73,300	71,500	21,597	1,561,584,800
포니링크 (064800)	1,207	3	.25	1,192	1,235	1,191	170,097	205,751,922
케이프 (064820)	7,150	-170	-2.32	7,350	7,360	7,000	179,948	1,279,903,970
에프앤가이드 (064850)	7,720	90	1.18	7,630	7,750	7,550	26,050	199,267,800
지엔코 (065060)	259	-1	-.38	259	259	254	34,695	8,912,994
탑엔지니어링 (065130)	4,800	150	3.23	4,620	4,810	4,620	7,304	34,432,750
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,896	-1	-.05	1,897	1,933	1,830	59,410	111,008,947
신성델타테크 (065350)	92,400	1000	1.09	91,900	94,000	90,900	190,029	17,544,465,600
위세아이텍 (065370)	6,080	-20	-.33	6,120	6,320	6,000	191,232	1,172,124,990
에스아이리소스 (065420)	216	-4	-1.82	220	221	213	153,057	33,243,157
이루온 (065440)	1,627	-5	-.31	1,650	1,652	1,605	513,694	835,183,829
빅텍 (065450)	4,055	0	0	4,055	4,090	4,040	119,287	483,444,115
오리엔트정공 (065500)	4,535	-105	-2.26	4,600	4,695	4,455	1,784,002	8,093,819,580
휴비츠 (065510)	7,700	120	1.58	7,580	7,750	7,550	24,584	187,452,300
와이어블 (065530)	1,300	-17	-1.29	1,306	1,323	1,297	22,412	29,319,725
삼영이엔씨 (065570)	1,137	-169	-12.94	1,313	1,313	1,135	585,198	692,757,588
하이퍼코퍼레이션 (065650)	518	-168	-24.49	614	674	492	26,302,591	14,602,380,556
안트로젠 (065660)	19,970	1380	7.42	18,590	19,970	18,450	30,396	594,730,880
우주일렉트로 (065680)	21,250	850	4.17	20,900	21,350	20,200	59,383	1,240,925,500
파커스 (065690)	987	1	.1	986	1,016	986	20,366	20,234,147
서호전기 (065710)	20,150	150	.75	20,200	20,200	19,990	3,008	60,334,090
CS (065770)	1,656	-32	-1.9	1,683	1,683	1,621	107,999	178,018,992
웰크론 (065950)	2,155	-10	-.46	2,150	2,185	2,150	85,044	184,008,590
하츠 (066130)	5,410	60	1.12	5,440	5,470	5,350	34,529	185,829,130
큐에스아이 (066310)	8,580	190	2.26	8,390	8,610	8,350	64,443	545,942,110
체리부로 (066360)	834	-1	-.12	835	840	820	166,365	138,048,445
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	500	-5	-.99	505	508	498	49,784	24,992,192
우수AMS (066590)	3,030	-10	-.33	3,040	3,040	3,005	50,347	152,270,520
국보디자인 (066620)	17,500	150	.86	17,260	17,700	17,260	5,086	89,009,330
디티씨 (066670)	2,995	20	.67	2,990	3,020	2,950	15,292	45,482,615
테라젠이텍스 (066700)	3,065	145	4.97	2,925	3,075	2,920	84,659	254,674,025
씨씨에스 (066790)	1,308	-4	-.3	1,312	1,333	1,307	316,439	415,626,633
디에이피 (066900)	2,025	-5	-.25	2,030	2,115	2,000	11,241	22,946,680
손오공 (066910)	948	21	2.27	933	965	916	134,342	126,977,717
한성크린텍 (066980)	1,592	33	2.12	1,559	1,595	1,520	499,679	800,506,807
조이시티 (067000)	1,537	1	.07	1,542	1,550	1,535	54,358	83,729,680
이씨에스 (067010)	2,950	50	1.72	2,970	2,980	2,890	15,937	46,857,375
대화제약 (067080)	10,440	-350	-3.24	10,790	10,830	10,400	129,009	1,358,491,920
SOOP (067160)	115,600	24800	27.31	92,300	118,000	92,100	1,862,160	208,640,652,400
오텍 (067170)	3,470	30	.87	3,535	3,535	3,435	10,206	35,209,805
멀티캠퍼스 (067280)	29,700	-150	-.5	29,850	30,200	29,700	8,325	249,015,050
JW신약 (067290)	1,520	1	.07	1,515	1,529	1,515	51,767	78,794,732
하나마이크론 (067310)	10,030	190	1.93	9,970	10,170	9,940	642,760	6,448,178,270
선바이오 (067370)	6,870	-100	-1.43	6,840	6,970	6,800	4,270	29,220,870
아스트 (067390)	716	-32	-4.28	748	750	693	855,419	619,084,514
엔브이에이치코리아 (067570)	2,185	-25	-1.13	2,210	2,225	2,185	48,201	106,066,430
HLB생명과학 (067630)	10,420	-220	-2.07	10,670	10,720	10,400	349,200	3,672,315,370
로지시스 (067730)	2,635	20	.76	2,635	2,645	2,595	10,349	27,152,095
세진티에스 (067770)	2,205	20	.92	2,185	2,280	2,185	8,417	18,693,100
와이엔텍 (067900)	6,200	80	1.31	6,130	6,200	6,090	22,983	141,165,760
이글루 (067920)	5,130	50	.98	5,040	5,130	5,040	23,044	117,367,600
도이치모터스 (067990)	4,390	-10	-.23	4,435	4,435	4,340	44,639	195,010,500
팬엔터테인먼트 (068050)	2,625	25	.96	2,600	2,655	2,565	64,861	169,048,450
케이웨더 (068100)	3,230	5	.16	3,275	3,275	3,160	50,574	162,813,015
다원시스 (068240)	9,670	70	.73	9,600	9,710	9,530	71,713	688,839,240
일신바이오 (068330)	1,066	-1	-.09	1,070	1,084	1,035	42,518	45,132,492
셀트리온제약 (068760)	52,600	1000	1.94	52,000	53,200	51,500	99,064	5,193,692,500
DMS (068790)	6,010	-70	-1.15	6,070	6,100	5,950	49,599	299,041,550
디지털대성 (068930)	7,280	20	.28	7,190	7,310	7,190	45,204	328,733,700
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,890	150	1.09	13,680	14,050	13,680	33,305	463,223,300
누리플랜 (069140)	1,376	5	.36	1,371	1,381	1,340	19,451	26,426,200
유아이디 (069330)	1,304	7	.54	1,286	1,347	1,285	12,087	15,758,857
엔텔스 (069410)	4,170	100	2.46	4,080	4,170	4,080	48,646	201,549,450
에스텍 (069510)	11,160	-10	-.09	11,170	11,200	11,080	11,145	124,321,580
빛과전자 (069540)	1,267	-88	-6.49	1,355	1,355	1,239	1,914,290	2,455,095,748
엑시온그룹 (069920)	887	31	3.62	856	895	856	88,210	77,251,251
엑스큐어 (070300)	3,190	-195	-5.76	3,380	3,380	3,095	164,523	532,038,105
한솔인티큐브 (070590)	1,041	18	1.76	1,023	1,064	1,023	31,034	32,403,084
인피니트헬스케어 (071200)	4,285	55	1.3	4,205	4,340	4,205	20,695	88,589,190
로체시스템즈 (071280)	16,300	340	2.13	15,960	16,500	15,900	64,766	1,046,457,990
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,950	0	0	5,950	6,000	5,890	15,985	95,014,520
캐스텍코리아 (071850)	1,773	-6	-.34	1,779	1,821	1,725	7,199	12,596,968
중앙백신 (072020)	9,710	-30	-.31	9,800	9,810	9,690	11,159	108,591,600
우리산업홀딩스 (072470)	2,475	45	1.85	2,430	2,960	2,395	1,787,751	4,872,978,350
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,310	40	3.15	1,286	1,323	1,272	357,821	465,873,766
메가스터디 (072870)	10,830	20	.19	10,810	10,830	10,730	6,642	71,694,310
빛샘전자 (072950)	3,650	80	2.24	3,570	3,655	3,525	10,107	36,715,630
에이치시티 (072990)	8,480	30	.36	8,550	8,570	8,340	14,049	118,359,040
케이에스피 (073010)	4,430	-125	-2.74	4,630	4,630	4,390	260,129	1,155,684,875
엘엠에스 (073110)	7,020	380	5.72	7,000	7,340	6,700	117,792	825,498,270
듀오백 (073190)	3,350	-60	-1.76	3,450	3,450	3,255	120,121	401,230,015
이노와이어리스 (073490)	22,850	50	.22	22,700	23,200	22,550	61,174	1,397,270,950
에프알텍 (073540)	1,430	22	1.56	1,408	1,440	1,395	30,266	42,945,560
우리손에프앤지 (073560)	1,286	18	1.42	1,260	1,290	1,260	72,163	92,345,568
리튬포어스 (073570)	1,431	31	2.21	1,400	1,447	1,400	107,773	153,624,170
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	919	14	1.55	915	927	906	202,149	185,580,880
원익QnC (074600)	18,160	410	2.31	17,960	18,340	17,960	174,307	3,165,165,480
플랜티넷 (075130)	2,525	45	1.81	2,480	2,540	2,480	71,601	179,880,775
동국알앤에스 (075970)	2,880	-45	-1.54	2,895	2,945	2,835	505,277	1,460,475,565
웰크론한텍 (076080)	1,300	12	.93	1,320	1,320	1,249	18,654	23,749,450
해성옵틱스 (076610)	1,000	-18	-1.77	1,018	1,021	950	37,017	36,912,118
덕산하이메탈 (077360)	3,765	80	2.17	3,695	3,790	3,690	47,747	179,638,190
LS증권 (078020)	4,000	-10	-.25	4,040	4,040	3,985	11,076	44,430,585
유비쿼스홀딩스 (078070)	10,090	-60	-.59	10,150	10,220	10,010	2,447	24,671,020
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,060	180	1.4	12,880	13,170	12,880	30,790	401,526,960
HB테크놀러지 (078150)	2,300	40	1.77	2,260	2,335	2,260	966,735	2,222,931,875
메디포스트 (078160)	10,450	320	3.16	10,150	10,500	9,990	127,661	1,311,725,660
컴투스 (078340)	46,550	-350	-.75	47,400	47,550	45,800	82,409	3,822,972,950
한양디지텍 (078350)	9,070	0	0	9,240	9,260	8,950	40,996	371,952,640
휴림에이텍 (078590)	541	11	2.08	537	549	531	303,076	164,356,774
대주전자재료 (078600)	98,000	-1700	-1.71	99,700	101,300	97,600	110,514	11,000,727,800
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,085	75	2.49	3,050	3,090	2,995	34,876	106,363,525
퀀타피아 (078940)	2,855	0	0	0	0	0	0	0
와토스코리아 (079000)	5,140	10	.19	5,120	5,150	5,120	4,937	25,347,340
한창산업 (079170)	6,440	0	0	6,430	6,450	6,380	5,218	33,430,330
케스피온 (079190)	520	7	1.36	513	524	505	25,400	13,010,622
제우스 (079370)	13,650	1010	7.99	12,790	13,660	12,790	491,665	6,536,790,080
서산 (079650)	1,245	19	1.55	1,231	1,250	1,230	7,284	9,038,731
디이엔티 (079810)	5,490	220	4.17	5,270	5,520	5,270	42,868	233,954,560
가비아 (079940)	17,100	730	4.46	16,370	17,300	16,320	122,934	2,090,799,990
인베니아 (079950)	721	17	2.41	704	726	700	14,617	10,420,192
동양이엔피 (079960)	17,830	20	.11	17,790	17,980	17,780	20,726	370,117,060
투비소프트 (079970)	783	1	.13	782	810	776	98,309	77,432,454
이상네트웍스 (080010)	5,350	10	.19	5,340	5,350	5,240	8,218	43,510,660
모두투어 (080160)	9,520	-70	-.73	9,500	9,660	9,500	28,617	273,734,190
제주반도체 (080220)	14,030	260	1.89	14,010	14,650	13,750	5,088,798	72,376,847,630
모다이노칩 (080420)	1,986	16	.81	1,970	2,000	1,965	754	1,490,657
성창오토텍 (080470)	3,635	135	3.86	3,500	3,700	3,500	8,925	32,193,020
오디텍 (080520)	3,045	5	.16	3,040	3,050	3,000	6,276	19,005,525
코디 (080530)	1,229	13	1.07	1,216	1,247	1,202	20,022	24,383,539
오킨스전자 (080580)	5,300	10	.19	5,270	5,380	5,240	173,386	922,089,680
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,250	-50	-1.52	3,230	3,295	3,210	1,390,780	4,518,497,960
성우전자 (081580)	2,980	-5	-.17	3,040	3,040	2,955	18,317	54,608,025
옵트론텍 (082210)	1,300	23	1.8	1,316	1,370	1,283	97,765	128,572,916
젬백스 (082270)	19,090	-720	-3.63	19,300	19,570	18,500	447,624	8,533,168,720
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,990	-30	-.37	8,060	8,200	7,710	776,187	6,209,851,300
우리바이오 (082850)	2,710	45	1.69	2,670	2,735	2,670	418,875	1,136,881,945
비츠로셀 (082920)	25,450	350	1.39	25,200	25,650	24,650	95,128	2,390,389,946
엘오티베큠 (083310)	8,800	130	1.5	8,800	8,860	8,300	45,191	394,847,780
GST (083450)	17,180	280	1.66	17,010	17,350	17,000	223,200	3,835,458,920
이엠앤아이 (083470)	1,227	-3	-.24	1,230	1,242	1,218	25,337	31,070,413
에프엔에스테크 (083500)	10,220	110	1.09	10,110	10,430	10,080	34,543	351,353,230
케이엠 (083550)	3,275	20	.61	3,230	3,285	3,225	46,692	152,564,075
인콘 (083640)	296	-3	-1	299	304	295	118,763	35,270,689
비에이치아이 (083650)	20,550	-1300	-5.95	22,150	22,200	20,500	1,907,361	39,823,813,750
CSA 코스믹 (083660)	810	-35	-4.14	881	881	808	22,094	18,286,022
CG인바이츠 (083790)	2,330	0	0	2,330	2,335	2,255	57,858	133,284,265
아바코 (083930)	13,010	70	.54	12,980	13,220	12,910	84,284	1,098,213,350
휴온스글로벌 (084110)	35,050	-650	-1.82	35,550	36,000	34,900	32,266	1,147,567,150
수성웹툰 (084180)	5,620	20	.36	5,600	5,690	5,560	32,396	181,586,610
유진테크 (084370)	35,850	800	2.28	35,400	36,050	35,300	84,238	3,004,812,850
유비온 (084440)	1,163	14	1.22	1,148	1,174	1,113	128,126	146,307,594
랩지노믹스 (084650)	2,780	15	.54	2,770	2,830	2,755	833,493	2,315,361,970
팅크웨어 (084730)	9,550	660	7.42	8,990	9,640	8,900	127,937	1,190,764,950
아이티엠반도체 (084850)	12,000	-180	-1.48	12,190	12,190	11,810	15,358	183,819,350
헬릭스미스 (084990)	2,680	65	2.49	2,630	2,705	2,620	55,318	147,064,855
차바이오텍 (085660)	11,240	90	.81	11,150	11,360	11,140	159,434	1,794,358,160
뉴프렉스 (085670)	5,130	135	2.7	5,010	5,150	5,010	148,227	758,055,560
알티캐스트 (085810)	1,363	-28	-2.01	1,391	1,392	1,322	220,471	297,336,400
네오티스 (085910)	3,030	-30	-.98	3,115	3,115	3,020	17,568	53,407,695
바이오톡스텍 (086040)	3,175	30	.95	3,165	3,310	3,120	49,007	158,171,765
진바이오텍 (086060)	3,280	30	.92	3,250	3,295	3,240	12,773	41,792,760
유니테스트 (086390)	13,600	90	.67	13,750	13,950	13,370	138,381	1,897,177,060
동국제약 (086450)	15,800	760	5.05	15,340	15,890	15,210	297,988	4,685,013,030
에코프로 (086520)	60,300	1000	1.69	59,400	61,000	59,400	443,255	26,761,483,700
비엠티 (086670)	8,230	-70	-.84	8,250	8,350	8,180	43,472	358,772,420
선진뷰티사이언스 (086710)	9,620	-150	-1.54	9,700	9,840	9,610	45,924	444,518,660
바이오솔루션 (086820)	28,600	300	1.06	28,500	28,700	27,500	31,151	881,882,200
이수앱지스 (086890)	4,525	65	1.46	4,465	4,530	4,435	34,107	153,066,850
메디톡스 (086900)	117,200	1200	1.03	116,100	118,900	116,100	20,268	2,381,551,900
MDS테크 (086960)	1,293	27	2.13	1,275	1,316	1,268	3,124,636	4,043,351,094
쇼박스 (086980)	2,935	25	.86	2,910	2,960	2,910	154,388	454,082,505
펩트론 (087010)	94,100	-5000	-5.05	99,500	99,500	91,500	733,541	69,155,525,100
모바일어플라이언스 (087260)	2,270	40	1.79	2,210	2,285	2,210	197,076	446,503,495
픽셀플러스 (087600)	6,700	200	3.08	6,500	6,800	6,450	8,755	57,783,850
동아엘텍 (088130)	3,270	-25	-.76	3,360	3,360	3,130	19,276	62,201,260
쏘닉스 (088280)	2,935	20	.69	2,920	2,970	2,885	56,972	166,538,950
이원컴포텍 (088290)	1,023	-7	-.68	1,030	1,042	1,001	58,408	59,571,657
유라클 (088340)	12,200	60	.49	12,300	12,540	12,130	119,651	1,467,929,830
이녹스 (088390)	8,430	150	1.81	8,220	8,460	8,220	5,270	44,011,330
에이스테크 (088800)	771	28	3.77	742	775	741	174,778	133,259,427
동우팜투테이블 (088910)	1,937	3	.16	1,934	1,937	1,915	12,789	24,672,358
켐트로닉스 (089010)	20,950	900	4.49	20,200	21,450	20,200	299,414	6,276,596,850
테크윙 (089030)	41,000	0	0	41,800	42,700	40,750	788,401	32,608,247,100
넥스턴바이오 (089140)	2,620	40	1.55	2,640	2,645	2,580	80,090	209,221,975
케이씨티 (089150)	2,370	40	1.72	2,345	2,385	2,335	13,759	32,428,580
THE E&M (089230)	889	3	.34	880	906	880	42,364	37,821,091
나스미디어 (089600)	13,950	230	1.68	13,740	14,040	13,650	21,755	301,157,220
제이티 (089790)	4,380	75	1.74	4,305	4,815	4,305	1,557,827	7,177,719,695
유비벨록스 (089850)	6,300	100	1.61	6,150	6,330	6,140	25,819	161,897,590
코세스 (089890)	6,880	210	3.15	6,670	6,970	6,670	59,188	405,995,240
브이엠 (089970)	7,310	170	2.38	7,140	7,320	7,050	35,315	253,149,200
상아프론테크 (089980)	15,850	190	1.21	15,660	15,900	15,660	32,502	513,784,550
아이윈 (090150)	887	24	2.78	874	953	830	1,034,141	932,105,697
로보스타 (090360)	29,700	650	2.24	29,200	30,250	29,200	267,332	7,956,109,900
덕신이피씨 (090410)	1,611	-3	-.19	1,614	1,625	1,600	320,081	515,722,955
제이스텍 (090470)	4,910	-5	-.1	4,860	4,970	4,860	20,875	102,917,260
휴림로봇 (090710)	1,773	78	4.6	1,704	1,860	1,690	22,827,218	40,450,297,546
현대이지웰 (090850)	5,040	140	2.86	4,925	5,040	4,905	80,597	402,767,000
이엠텍 (091120)	24,000	-100	-.41	24,000	24,600	23,200	193,624	4,585,231,900
S&K폴리텍 (091340)	2,505	140	5.92	2,370	2,800	2,370	342,554	892,318,675
한울소재과학 (091440)	4,900	-220	-4.3	5,110	5,110	4,885	72,063	356,445,305
상신이디피 (091580)	7,080	250	3.66	6,830	7,190	6,830	38,672	271,900,140
남화토건 (091590)	3,750	-45	-1.19	3,795	3,815	3,740	16,063	60,344,815
파트론 (091700)	7,410	-30	-.4	7,480	7,490	7,310	272,692	2,010,025,970
나노캠텍 (091970)	672	-2	-.3	666	692	660	29,613	19,964,022
아미코젠 (092040)	3,525	-5	-.14	3,530	3,615	3,505	99,325	352,638,465
디엔에프 (092070)	10,200	150	1.49	10,050	10,360	10,050	14,910	151,634,930
이크레더블 (092130)	12,890	160	1.26	12,840	12,890	12,830	3,158	40,643,270
서울바이오시스 (092190)	3,875	120	3.2	3,755	3,880	3,755	37,905	144,699,520
현우산업 (092300)	2,620	70	2.75	2,550	2,620	2,550	51,259	133,191,715
한라IMS (092460)	8,760	-240	-2.67	8,970	9,050	8,550	102,350	890,727,770
앤씨앤 (092600)	1,009	-2	-.2	1,011	1,011	1,000	64,610	64,956,914
네오팜 (092730)	11,700	490	4.37	11,320	11,910	11,320	154,640	1,795,825,810
엑시콘 (092870)	12,870	940	7.88	11,930	13,250	11,930	221,491	2,833,727,250
빅솔론 (093190)	4,510	60	1.35	4,435	4,510	4,435	5,696	25,492,290
케이아이엔엑스 (093320)	73,200	500	.69	72,700	75,100	72,100	24,629	1,821,776,100
풍강 (093380)	2,605	5	.19	2,600	2,640	2,550	22,867	59,343,445
매커스 (093520)	9,230	230	2.56	9,000	9,250	9,000	23,114	212,162,470
케이알엠 (093640)	3,000	-415	-12.15	3,415	3,415	2,780	568,231	1,726,736,465
서원인텍 (093920)	5,320	40	.76	5,300	5,330	5,250	15,973	84,407,810
동운아나텍 (094170)	19,660	240	1.24	19,330	19,820	19,330	178,875	3,501,197,330
칩스앤미디어 (094360)	18,770	420	2.29	18,510	19,260	18,460	529,486	10,016,424,680
갤럭시아머니트리 (094480)	7,370	80	1.1	7,260	7,430	7,260	194,491	1,429,341,540
일진파워 (094820)	9,110	-210	-2.25	9,320	9,320	9,050	66,771	608,657,460
슈프리마에이치큐 (094840)	6,120	-60	-.97	6,120	6,210	6,090	26,657	163,801,750
참좋은여행 (094850)	5,480	-120	-2.14	5,600	5,650	5,460	65,887	363,383,860
네오리진 (094860)	950	-29	-2.96	986	994	950	29,337	28,309,243
푸른기술 (094940)	7,510	190	2.6	7,320	7,740	7,290	187,316	1,412,689,190
제이엠티 (094970)	2,680	80	3.08	2,630	2,700	2,630	106,970	285,460,685
이엠코리아 (095190)	2,205	35	1.61	2,170	2,220	2,140	81,799	177,891,675
웨이브일렉트로 (095270)	4,005	65	1.65	3,930	4,050	3,930	10,616	42,470,450
ISC (095340)	66,100	5500	9.08	61,800	67,200	61,700	388,990	25,013,980,600
미래나노텍 (095500)	8,370	480	6.08	7,820	8,480	7,820	364,677	2,991,169,100
테스 (095610)	20,150	3200	18.88	17,000	20,800	16,950	829,694	16,340,903,120
네오위즈 (095660)	18,640	390	2.14	18,370	18,890	18,190	64,384	1,201,159,960
제넥신 (095700)	4,620	80	1.76	4,600	4,670	4,525	132,691	609,431,315
에스에너지 (095910)	1,385	156	12.69	1,245	1,597	1,245	5,249,214	7,950,572,311
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,200	210	1.5	14,000	14,200	14,000	12,479	176,368,240
와이즈넛 (096250)	12,570	-480	-3.68	13,380	13,610	12,540	417,832	5,436,998,410
대창솔루션 (096350)	345	-1	-.29	346	352	338	972,759	333,891,140
씨젠 (096530)	23,950	-100	-.42	24,150	24,200	23,850	150,860	3,621,439,700
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	688	8	1.18	673	688	672	141,723	96,256,412
에이루트 (096690)	1,498	18	1.22	1,465	1,510	1,465	31,969	47,369,668
엘디티 (096870)	2,775	100	3.74	2,675	2,800	2,645	9,201	24,995,040
에코볼트 (097780)	1,029	0	0	1,035	1,051	1,025	103,284	107,045,677
윈팩 (097800)	695	18	2.66	688	717	681	747,352	520,345,027
효성오앤비 (097870)	6,830	90	1.34	6,700	7,190	6,650	200,386	1,377,410,540
마이크로컨텍솔 (098120)	5,800	290	5.26	5,590	5,930	5,500	27,626	156,784,560
고영 (098460)	17,710	980	5.86	17,820	19,200	17,120	10,850,039	196,836,727,340
에스티오 (098660)	2,890	80	2.85	2,800	2,890	2,725	40,121	112,434,135
아이센스 (099190)	19,270	330	1.74	18,840	19,300	18,710	89,083	1,694,326,310
SDN (099220)	1,176	28	2.44	1,160	1,218	1,155	741,407	882,272,419
쎄트렉아이 (099320)	48,350	450	.94	48,000	48,500	46,850	97,499	4,643,623,150
브레인즈컴퍼니 (099390)	6,070	410	7.24	5,770	6,780	5,630	688,169	4,351,782,920
동방선기 (099410)	3,150	-130	-3.96	3,295	3,295	3,150	79,295	252,374,525
바이오플러스 (099430)	6,350	-90	-1.4	6,390	6,500	6,310	502,508	3,204,763,490
스맥 (099440)	3,875	195	5.3	3,700	3,950	3,700	1,928,543	7,450,217,575
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	19,600	50	.26	20,100	20,350	19,250	156,533	3,073,340,970
인지소프트 (100030)	16,270	530	3.37	15,740	16,400	15,560	3,054	49,378,220
뷰웍스 (100120)	21,100	250	1.2	21,100	21,150	20,800	7,069	148,513,650
동국S&C (100130)	2,280	40	1.79	2,240	2,285	2,240	27,436	62,287,800
머큐리 (100590)	4,270	65	1.55	4,220	4,315	4,180	155,463	660,356,150
서암기계공업 (100660)	3,665	35	.96	3,635	3,740	3,635	29,826	109,777,800
세운메디칼 (100700)	2,480	0	0	2,490	2,495	2,455	47,345	117,006,920
미래에셋벤처투자 (100790)	4,680	-15	-.32	4,685	4,730	4,680	114,105	535,277,710
KS인더스트리 (101000)	2,590	110	4.44	2,445	2,625	2,415	657,475	1,677,741,145
월덱스 (101160)	16,080	310	1.97	15,920	16,210	15,880	35,034	562,613,350
우림피티에스 (101170)	5,800	290	5.26	5,560	5,920	5,540	388,531	2,236,185,160
씨큐브 (101240)	3,860	-40	-1.03	3,920	3,940	3,855	25,650	99,792,260
모베이스 (101330)	2,960	135	4.78	2,880	2,985	2,855	264,874	774,810,320
에코앤드림 (101360)	24,250	900	3.85	23,150	25,300	23,150	114,892	2,779,768,250
아이엠 (101390)	1,417	-68	-4.58	1,471	1,471	1,377	423,656	602,365,043
엔시트론 (101400)	378	-2	-.53	383	383	372	76,374	28,732,121
에스앤에스텍 (101490)	27,900	150	.54	28,000	28,450	27,800	78,447	2,200,709,850
하이드로리튬 (101670)	1,840	19	1.04	1,825	1,873	1,820	287,853	529,087,217
한국정밀기계 (101680)	3,150	95	3.11	3,055	3,245	2,955	312,961	975,820,040
위메이드맥스 (101730)	9,120	-60	-.65	9,180	9,290	9,080	94,020	862,204,000
인화정공 (101930)	38,450	400	1.05	38,500	38,900	37,700	20,947	800,086,550
어보브반도체 (102120)	10,000	1380	16.01	8,700	10,540	8,660	6,942,235	68,455,339,860
케이옥션 (102370)	3,530	55	1.58	3,465	3,555	3,465	31,439	110,906,185
이엔에프테크놀로지 (102710)	20,250	1360	7.2	18,910	20,750	18,910	182,725	3,654,553,920
코오롱생명과학 (102940)	22,300	50	.22	22,250	22,700	21,250	16,318	359,144,350
에스앤더블류 (103230)	2,980	-80	-2.61	3,075	3,095	2,975	15,519	46,575,580
우양 (103840)	3,035	-50	-1.62	3,055	3,105	3,030	48,812	149,624,630
대성파인텍 (104040)	841	-1	-.12	842	849	840	18,163	15,323,655
NHN벅스 (104200)	2,780	50	1.83	2,705	2,785	2,665	19,947	54,182,485
디와이피엔에프 (104460)	12,030	490	4.25	11,390	12,080	11,390	24,152	285,829,270
티케이케미칼 (104480)	1,484	17	1.16	1,470	1,490	1,468	151,207	223,839,398
코렌텍 (104540)	6,720	200	3.07	6,850	6,850	6,580	35,185	236,647,050
노랑풍선 (104620)	4,690	0	0	4,690	4,730	4,640	12,103	56,782,280
원익머트리얼즈 (104830)	17,670	80	.45	17,600	18,010	17,600	28,658	509,726,090
케이엔더블유 (105330)	3,350	170	5.35	3,230	3,365	3,230	24,669	81,759,215
엣지파운드리 (105550)	2,765	105	3.95	2,655	2,805	2,595	370,755	1,015,128,680
디케이락 (105740)	8,050	-120	-1.47	8,170	8,200	7,990	63,632	512,748,960
포스뱅크 (105760)	5,570	0	0	5,550	5,630	5,550	14,525	81,158,740
하이소닉 (106080)	2,035	76	3.88	1,959	2,050	1,910	245,248	489,223,196
하이텍팜 (106190)	15,800	430	2.8	15,390	15,970	15,370	17,891	281,663,200
파인테크닉스 (106240)	1,401	5	.36	1,398	1,452	1,381	351,413	497,270,277
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	19,390	390	2.05	19,100	19,410	18,800	41,865	800,172,240
한중엔시에스 (107640)	27,700	350	1.28	27,350	27,750	26,900	51,953	1,421,730,800
톱텍 (108230)	4,450	85	1.95	4,365	4,475	4,300	49,423	217,880,980
대양전기공업 (108380)	14,960	-320	-2.09	15,160	15,390	14,800	51,327	769,143,780
로보티즈 (108490)	40,650	800	2.01	40,100	42,450	39,600	1,688,035	69,398,885,500
셀바스AI (108860)	15,140	660	4.56	14,670	15,580	14,500	4,237,616	64,235,461,860
옵티시스 (109080)	9,320	180	1.97	9,150	9,510	9,150	59,029	548,576,600
에스와이 (109610)	4,015	20	.5	4,035	4,045	3,970	262,867	1,056,413,250
씨싸이트 (109670)	7,360	80	1.1	7,160	7,360	7,150	8,694	63,012,260
디에스케이 (109740)	4,080	115	2.9	3,965	4,080	3,950	13,239	53,564,590
진매트릭스 (109820)	2,720	30	1.12	2,690	2,740	2,665	71,707	194,624,095
동일금속 (109860)	8,060	-140	-1.71	8,200	8,450	8,060	9,984	81,011,670
AP헬스케어 (109960)	455	5	1.11	452	460	446	217,891	99,021,877
전진바이오팜 (110020)	2,580	100	4.03	2,480	3,100	2,450	319,249	883,748,030
크리스에프앤씨 (110790)	5,480	0	0	5,530	5,530	5,450	9,324	51,031,060
디아이티 (110990)	15,850	-240	-1.49	16,020	16,370	15,730	91,340	1,451,475,560
남화산업 (111710)	4,980	-60	-1.19	5,150	5,150	4,930	5,802	28,841,675
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	40,250	0	0	40,700	41,250	39,850	183,696	7,458,964,000
와이씨켐 (112290)	19,260	600	3.22	18,570	19,700	18,570	354,855	6,812,306,440
디젠스 (113810)	1,650	-125	-7.04	1,750	1,787	1,636	1,683,189	2,834,435,485
강원에너지 (114190)	9,970	-350	-3.39	10,260	10,450	9,900	848,740	8,600,629,530
그린생명과학 (114450)	1,688	13	.78	1,707	1,714	1,688	21,248	35,994,583
폴라리스우노 (114630)	519	-1	-.19	516	520	514	49,766	25,744,066
한솔아이원스 (114810)	6,490	90	1.41	6,430	6,570	6,410	54,659	354,134,070
아이패밀리에스씨 (114840)	26,250	800	3.14	25,900	26,350	24,850	123,576	3,196,189,650
휴맥스 (115160)	1,268	16	1.28	1,265	1,273	1,228	40,574	50,882,823
큐리언트 (115180)	4,725	-80	-1.66	4,805	4,855	4,650	167,109	788,733,215
인포바인 (115310)	31,100	-1900	-5.76	33,300	33,300	30,150	51,208	1,643,164,100
우리넷 (115440)	7,640	80	1.06	7,570	7,650	7,450	203,140	1,535,968,020
HLB테라퓨틱스 (115450)	10,910	-370	-3.28	11,240	11,280	10,910	488,413	5,403,745,380
씨유메디칼 (115480)	665	21	3.26	638	672	638	42,623	27,811,313
케이씨에스 (115500)	11,600	0	0	11,600	11,750	11,360	649,286	7,482,624,220
씨엔플러스 (115530)	363	2	.55	361	372	355	51,700	18,725,524
스타플렉스 (115570)	2,450	30	1.24	2,430	2,510	2,430	8,294	20,424,365
이미지스 (115610)	3,145	-155	-4.7	3,300	3,380	2,975	826,998	2,595,091,055
알파홀딩스 (117670)	945	0	0	0	0	0	0	0
티로보틱스 (117730)	10,680	340	3.29	10,600	10,790	10,340	505,374	5,341,412,120
모트렉스 (118990)	10,350	250	2.48	10,200	10,390	10,110	91,974	947,788,930
포메탈 (119500)	4,220	440	11.64	3,780	4,355	3,770	1,439,962	6,003,082,010
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,410	90	1.69	5,410	5,420	5,290	34,034	182,839,280
지엔씨에너지 (119850)	12,850	-830	-6.07	13,630	14,200	12,830	1,713,150	23,007,974,250
대정화금 (120240)	13,020	140	1.09	12,880	13,080	12,880	2,523	32,768,040
골프존뉴딘홀딩스 (121440)	3,465	30	.87	3,435	3,470	3,415	38,680	133,178,970
나노신소재 (121600)	64,600	2700	4.36	61,900	64,800	61,900	64,837	4,148,060,500
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,343	-42	-3.03	1,377	1,430	1,342	259,163	352,806,496
에스디시스템 (121890)	1,418	25	1.79	1,393	1,488	1,379	36,709	52,186,560
제노레이 (122310)	5,660	20	.35	5,630	5,670	5,610	1,975	11,144,860
삼기 (122350)	1,215	17	1.42	1,200	1,220	1,200	41,254	49,924,735
KX (122450)	2,910	65	2.28	2,865	2,940	2,860	68,320	199,159,395
예스티 (122640)	12,330	-260	-2.07	12,620	12,850	12,300	68,740	861,859,220
서진오토모티브 (122690)	1,851	-14	-.75	1,855	1,875	1,851	12,040	22,367,001
와이지엔터테인먼트 (122870)	51,700	0	0	51,900	52,400	51,400	141,220	7,312,866,200
와이솔 (122990)	5,390	70	1.32	5,280	5,410	5,240	57,395	306,699,250
아이윈플러스 (123010)	1,930	310	19.14	1,641	2,105	1,587	28,276,204	54,706,320,645
엠에스오토텍 (123040)	2,420	55	2.33	2,350	2,480	2,350	85,395	205,635,655
제닉 (123330)	21,550	-600	-2.71	22,150	22,400	20,750	143,548	3,055,312,750
코리아에프티 (123410)	4,625	80	1.76	4,560	4,655	4,545	157,109	725,591,485
위메이드플레이 (123420)	7,570	30	.4	7,450	7,600	7,450	15,304	115,278,010
이엠넷 (123570)	2,565	-5	-.19	2,545	2,580	2,515	152,604	389,896,460
알톤 (123750)	1,453	13	.9	1,438	1,454	1,432	7,050	10,179,889
뉴온 (123840)	1,185	-10	-.84	1,238	1,238	1,177	6,639	7,874,616
아나패스 (123860)	19,820	-160	-.8	19,820	20,200	19,800	15,003	299,176,020
아이티센 (124500)	5,470	440	8.75	5,070	5,530	5,010	242,727	1,290,617,070
태웅로직스 (124560)	2,825	5	.18	2,810	2,850	2,810	39,314	111,061,315
아모그린텍 (125210)	5,830	140	2.46	5,700	5,880	5,700	40,597	234,641,530
비나텍 (126340)	26,000	350	1.36	26,550	26,550	25,500	8,848	228,615,850
BGF에코머티리얼즈 (126600)	2,800	0	0	2,795	2,820	2,750	37,923	105,624,315
화신정공 (126640)	1,477	42	2.93	1,435	1,509	1,434	302,023	447,017,770
하이비젼시스템 (126700)	16,710	10	.06	16,620	16,810	16,540	145,630	2,426,665,720
코칩 (126730)	13,350	-200	-1.48	14,350	14,670	13,330	540,439	7,570,517,400
제이엔케이글로벌 (126880)	3,620	10	.28	3,610	3,630	3,600	22,429	80,935,510
디엔에이링크 (127120)	5,460	210	4	5,250	5,700	5,150	129,873	707,980,720
아시아경제 (127710)	1,499	-1	-.07	1,492	1,511	1,428	60,462	88,029,969
화인써키트 (127980)	6,040	50	.83	6,020	6,050	5,980	3,528	21,278,660
에코캡 (128540)	1,396	1	.07	1,404	1,415	1,373	56,322	78,169,848
피제이메탈 (128660)	3,000	-15	-.5	3,010	3,020	2,950	53,463	160,320,480
앱코 (129890)	998	49	5.16	950	1,034	937	434,729	429,722,540
대성하이텍 (129920)	2,910	15	.52	2,895	2,940	2,895	14,475	42,167,145
GH신소재 (130500)	2,825	0	0	2,825	2,890	2,765	69,581	195,740,480
나이스디앤비 (130580)	4,740	-40	-.84	4,800	4,800	4,740	3,065	14,559,270
티피씨글로벌 (130740)	1,946	101	5.47	1,900	2,065	1,850	248,152	484,186,414
옵투스제약 (131030)	7,070	850	13.67	6,750	7,860	6,630	6,848,112	50,678,282,500
시큐브 (131090)	911	-23	-2.46	940	940	911	84,661	78,122,399
티엔엔터테인먼트 (131100)	1,319	25	1.93	1,294	1,335	1,281	26,898	35,236,967
딜리 (131180)	865	8	.93	857	870	856	10,882	9,349,482
대한과학 (131220)	4,585	-35	-.76	4,635	4,635	4,570	23,334	107,340,275
티에스이 (131290)	42,000	300	.72	41,750	42,700	41,750	36,335	1,530,652,100
알서포트 (131370)	2,885	40	1.41	2,820	2,900	2,820	108,946	313,191,135
이브이첨단소재 (131400)	1,803	13	.73	1,790	1,828	1,790	160,990	291,968,464
파인텍 (131760)	1,190	-48	-3.88	1,276	1,309	1,180	8,113,068	10,046,491,546
두산테스나 (131970)	27,450	100	.37	27,900	28,350	27,150	124,627	3,431,519,800
메가엠디 (133750)	2,110	40	1.93	2,090	2,125	2,070	25,213	52,902,225
이퓨쳐 (134060)	4,190	-10	-.24	4,160	4,215	4,160	2,678	11,250,425
탑코미디어 (134580)	1,940	12	.62	1,928	1,984	1,924	35,806	69,532,900
아셈스 (136410)	7,250	180	2.55	7,100	7,260	7,020	18,619	132,687,600
하림 (136480)	2,950	10	.34	2,955	2,960	2,935	264,705	779,590,270
윈스 (136540)	10,940	-30	-.27	11,050	11,070	10,880	21,423	235,362,250
나래나노텍 (137080)	3,055	-15	-.49	3,070	3,115	3,040	7,142	21,879,695
피엔티 (137400)	38,900	750	1.97	38,150	39,450	38,150	158,004	6,152,331,400
넥스트아이 (137940)	456	3	.66	456	457	442	364,243	163,485,477
제이씨케미칼 (137950)	3,690	175	4.98	3,520	3,690	3,520	32,252	117,381,415
신진에스엠 (138070)	2,585	-15	-.58	2,580	2,630	2,570	76,126	197,287,565
오이솔루션 (138080)	13,860	-80	-.57	13,950	14,150	13,570	50,569	695,071,170
협진 (138360)	632	3	.48	629	635	625	41,220	25,908,994
나이벡 (138610)	15,670	220	1.42	15,450	15,730	15,380	60,508	945,235,100
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,765	30	1.1	2,740	2,925	2,740	39,311	110,533,035
서플러스글로벌 (140070)	2,675	20	.75	2,705	2,735	2,650	144,394	386,747,280
메지온 (140410)	30,300	-650	-2.1	31,000	31,550	30,300	71,025	2,174,495,800
카티스 (140430)	2,240	20	.9	2,200	2,255	2,190	41,861	93,064,670
대창스틸 (140520)	2,060	10	.49	2,030	2,065	2,030	3,011	6,175,065
알에스오토메이션 (140670)	16,990	610	3.72	16,590	17,770	16,520	1,231,690	21,118,411,030
파크시스템스 (140860)	226,000	0	0	232,500	238,000	224,500	29,091	6,673,324,000
비아트론 (141000)	8,000	-100	-1.23	8,100	8,120	7,990	32,998	266,033,550
리가켐바이오 (141080)	122,100	-200	-.16	122,500	124,100	120,600	457,339	55,787,137,600
유니트론텍 (142210)	5,670	420	8	5,350	5,670	5,350	528,188	2,944,264,470
녹십자엠에스 (142280)	3,760	65	1.76	3,720	3,760	3,690	100,245	373,472,125
모아라이프플러스 (142760)	1,140	40	3.64	1,099	1,205	1,097	131,902	153,305,982
아이디스 (143160)	16,600	480	2.98	16,260	16,700	16,210	40,195	666,641,710
사람인 (143240)	17,200	50	.29	17,250	17,380	17,100	11,138	192,092,310
영우디에스피 (143540)	665	-4	-.6	668	669	636	24,784	16,286,730
지씨셀 (144510)	22,500	600	2.74	22,500	22,900	22,150	36,296	816,331,350
뉴파워프라즈마 (144960)	4,590	60	1.32	4,535	4,610	4,530	48,894	223,597,100
휴젤 (145020)	242,500	1500	.62	242,000	247,500	240,000	38,576	9,413,685,500
노브랜드 (145170)	6,540	150	2.35	6,350	6,630	6,330	150,246	978,533,870
율촌 (146060)	1,129	10	.89	1,131	1,133	1,113	35,419	39,630,723
비씨엔씨 (146320)	9,540	370	4.03	9,430	9,550	9,220	36,652	342,780,290
피엠티 (147760)	2,855	100	3.63	2,810	2,910	2,725	64,457	182,592,510
제룡산업 (147830)	6,420	10	.16	6,430	6,520	6,350	237,884	1,526,424,190
세경하이테크 (148150)	8,060	130	1.64	8,000	8,090	7,710	396,093	3,119,806,920
알엔투테크놀로지 (148250)	4,650	20	.43	4,630	4,650	4,555	44,548	205,646,700
비큐AI (148780)	1,172	2	.17	1,170	1,219	1,132	533,580	625,840,263
에이치와이티씨 (148930)	3,675	-25	-.68	3,670	3,885	3,670	12,945	48,227,120
아바텍 (149950)	8,250	-60	-.72	8,320	8,570	8,110	13,924	117,085,290
하이로닉 (149980)	6,180	-70	-1.12	6,230	6,350	6,100	65,355	403,721,720
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,825	125	2.66	4,795	4,835	4,600	16,420	77,101,245
KG에코솔루션 (151860)	4,935	5	.1	4,930	5,030	4,910	43,327	214,581,025
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,680	30	.45	6,640	6,680	6,450	806	5,320,710
우리이앤엘 (153490)	720	18	2.56	702	720	702	54,721	38,958,726
옵티팜 (153710)	5,230	50	.97	5,200	5,240	5,130	6,858	35,768,090
아시아종묘 (154030)	2,105	65	3.19	2,070	2,165	2,050	13,460	27,906,145
다산솔루에타 (154040)	1,032	2	.19	1,036	1,061	1,000	65,576	67,266,948
와이엠씨 (155650)	3,330	60	1.83	3,270	3,355	3,270	11,850	39,199,345
엘앤케이바이오 (156100)	7,300	180	2.53	7,240	7,380	7,120	35,212	255,322,410
아톤 (158430)	6,830	130	1.94	6,760	6,950	6,620	2,134,535	14,456,862,810
아스플로 (159010)	4,570	-15	-.33	4,545	4,620	4,540	8,689	39,915,925
제로투세븐 (159580)	5,850	50	.86	5,800	5,870	5,700	28,768	167,092,620
스킨앤스킨 (159910)	616	6	.98	610	620	602	148,243	90,889,661
하이젠알앤엠 (160190)	42,000	0	0	0	0	0	0	0
NEW (160550)	2,060	-5	-.24	2,105	2,105	2,060	30,578	63,183,090
이큐셀 (160600)	492	-2608	-84.13	499	499	370	2,300,683	957,059,894
싸이맥스 (160980)	11,940	1380	13.07	13,720	13,720	11,700	2,572,991	33,129,496,460
필옵틱스 (161580)	30,650	2800	10.05	28,100	31,550	28,100	3,657,560	109,753,165,400
신스틸 (162300)	2,390	40	1.7	2,365	2,400	2,365	21,229	50,593,560
에어레인 (163280)	12,720	80	.63	12,680	12,790	12,530	92,583	1,173,681,370
핑거 (163730)	8,670	190	2.24	8,480	8,820	8,480	103,612	901,042,280
하나머티리얼즈 (166090)	23,000	-150	-.65	23,400	23,800	22,850	132,423	3,068,989,150
코아스템켐온 (166480)	3,340	90	2.77	3,255	3,425	3,235	199,545	663,510,985
내츄럴엔도텍 (168330)	1,498	-3	-.2	1,487	1,535	1,487	9,226	13,891,257
펨트론 (168360)	9,760	420	4.5	9,510	9,900	9,000	2,565,972	24,171,533,670
엠브레인 (169330)	2,200	15	.69	2,155	2,200	2,155	5,030	11,005,490
현대공업 (170030)	5,020	55	1.11	4,965	5,050	4,965	21,347	107,025,060
파이오링크 (170790)	8,060	100	1.26	8,010	8,100	7,970	5,768	46,248,330
엘티씨 (170920)	9,620	10	.1	9,660	9,730	9,300	14,873	142,529,100
램테크놀러지 (171010)	3,740	105	2.89	3,600	3,755	3,590	130,025	480,545,145
선익시스템 (171090)	44,550	-1950	-4.19	46,400	47,350	44,350	104,768	4,738,474,300
라이온켐텍 (171120)	2,380	-10	-.42	2,390	2,405	2,365	51,004	121,346,215
에이엘티 (172670)	8,460	710	9.16	7,830	8,490	7,750	445,376	3,631,203,850
오파스넷 (173130)	9,610	250	2.67	9,440	9,700	9,320	497,406	4,745,234,150
에프엔씨엔터 (173940)	2,855	45	1.6	2,880	2,945	2,815	2,208	6,338,755
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,230	230	1.77	13,250	13,350	13,000	36,891	487,431,070
휴먼테크놀로지 (175140)	5,800	170	3.02	5,630	5,920	5,530	109,703	634,953,760
아이큐어 (175250)	1,701	5	.29	1,699	1,730	1,689	45,908	77,944,202
듀켐바이오 (176750)	10,030	1430	16.63	8,600	10,450	8,510	1,572,915	15,498,615,120
베셀 (177350)	924	-4	-.43	929	947	922	161,449	149,850,129
파버나인 (177830)	2,990	30	1.01	2,975	3,045	2,955	21,435	64,094,625
쓰리에이로직스 (177900)	6,080	270	4.65	5,890	6,390	5,810	239,102	1,466,085,670
서진시스템 (178320)	23,500	200	.86	23,550	23,750	23,350	293,011	6,894,208,450
일월지엠엘 (178780)	3,360	55	1.66	3,280	3,380	3,260	110,662	368,118,425
엠아이텍 (179290)	8,390	70	.84	8,350	8,400	8,230	92,497	770,591,640
애드바이오텍 (179530)	2,450	565	29.97	1,925	2,450	1,892	412,917	974,047,911
유티아이 (179900)	20,950	-300	-1.41	20,950	21,700	20,900	45,756	968,208,850
DXVX (180400)	1,765	-23	-1.29	1,789	1,810	1,764	147,356	261,765,155
큐브엔터 (182360)	14,770	710	5.05	14,100	15,000	14,100	119,179	1,750,983,260
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	36,950	150	.41	36,900	37,800	36,700	120,537	4,467,066,900
엔지켐생명과학 (183490)	1,482	14	.95	1,468	1,491	1,453	81,091	119,546,117
SGA솔루션즈 (184230)	507	8	1.6	507	509	495	85,725	42,775,351
아이진 (185490)	2,680	-15	-.56	2,760	2,810	2,675	44,259	121,177,825
그린플러스 (186230)	7,420	-50	-.67	7,470	7,610	7,330	18,655	139,329,220
디티앤씨 (187220)	3,260	90	2.84	3,230	3,325	3,195	132,729	434,697,570
신화콘텍 (187270)	3,080	20	.65	3,050	3,095	3,040	12,289	37,746,675
HLB제넥스 (187420)	4,560	0	0	4,540	4,600	4,465	99,509	451,912,655
현대ADM (187660)	2,500	110	4.6	2,370	2,950	2,340	9,854,385	26,044,918,455
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,670	140	1.21	11,620	11,770	11,580	2,626	30,612,390
세니젠 (188260)	2,760	-10	-.36	2,770	2,790	2,670	49,800	135,285,445
인텔리안테크 (189300)	41,150	450	1.11	40,900	41,200	40,200	51,660	2,109,636,500
씨이랩 (189330)	7,480	-120	-1.58	7,700	7,700	7,380	65,380	488,204,460
포시에스 (189690)	2,075	15	.73	2,050	2,080	2,050	44,488	91,905,545
서전기전 (189860)	4,680	15	.32	4,785	4,785	4,590	78,306	363,776,735
흥국에프엔비 (189980)	1,708	11	.65	1,697	1,718	1,697	48,072	82,068,214
나무가 (190510)	12,810	230	1.83	12,640	12,980	12,620	28,502	364,816,160
코리아에셋투자증권 (190650)	5,520	-30	-.54	5,550	5,570	5,510	1,608	8,920,140
육일씨엔에쓰 (191410)	1,548	48	3.2	1,560	1,580	1,530	38,979	60,317,448
테고사이언스 (191420)	17,840	840	4.94	17,000	17,900	16,920	22,226	393,095,560
케이사인 (192250)	9,160	270	3.04	8,800	9,180	8,800	18,951	171,560,010
윈하이텍 (192390)	4,215	105	2.55	4,100	4,230	4,075	70,795	294,744,625
휴림네트웍스 (192410)	1,738	-31	-1.75	1,765	1,765	1,712	52,366	90,327,098
슈피겐코리아 (192440)	21,150	350	1.68	21,250	21,250	20,800	2,134	44,646,750
링크드 (193250)	544	-2	-.37	552	553	540	104,178	56,931,931
데브시스터즈 (194480)	30,800	1150	3.88	29,650	31,250	29,500	96,056	2,941,783,800
노바렉스 (194700)	7,570	210	2.85	7,400	7,650	7,280	56,607	425,638,910
마니커에프앤지 (195500)	3,055	-5	-.16	3,040	3,080	3,015	54,158	165,359,255
HK이노엔 (195940)	35,850	400	1.13	35,800	36,150	35,250	107,358	3,834,762,300
에이비프로바이오 (195990)	390	-3	-.76	393	395	388	733,237	285,802,880
알테오젠 (196170)	376,000	2000	.53	378,000	381,500	371,000	718,400	269,594,712,000
애니젠 (196300)	7,190	-3080	-29.99	9,620	9,890	7,190	552,619	4,123,805,360
코아시아씨엠 (196450)	674	-6	-.88	710	710	659	142,800	96,819,169
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,209	9	.75	1,200	1,236	1,200	18,777	22,649,574
디지캡 (197140)	2,555	5	.2	2,565	2,565	2,510	11,694	29,531,090
엔피디 (198080)	2,400	45	1.91	2,380	2,425	2,380	60,375	144,881,365
강동씨앤엘 (198440)	1,262	7	.56	1,255	1,293	1,250	50,912	64,105,725
한주라이트메탈 (198940)	813	-12	-1.45	837	860	801	175,323	144,123,773
케이엔알시스템 (199430)	11,610	1490	14.72	10,280	11,610	10,150	2,072,517	23,078,468,000
뱅크웨어글로벌 (199480)	5,520	140	2.6	5,340	5,870	5,320	666,025	3,710,006,280
레이저옵텍 (199550)	5,780	-280	-4.62	6,060	6,230	5,780	43,576	259,913,470
바이오인프라 (199730)	5,710	80	1.42	5,640	5,770	5,640	3,474	19,923,890
툴젠 (199800)	38,800	400	1.04	38,200	39,250	38,050	10,786	417,503,650
제일일렉트릭 (199820)	11,890	-10	-.08	12,290	12,450	11,710	1,068,370	12,935,481,810
콜마비앤에이치 (200130)	12,220	-30	-.24	12,250	12,370	12,090	47,637	580,640,790
텔콘RF제약 (200230)	4,290	20	.47	4,345	4,350	4,260	10,667	45,884,210
아티스트스튜디오 (200350)	11,860	-220	-1.82	12,150	12,310	11,860	139,562	1,684,581,410
에이팩트 (200470)	2,505	35	1.42	2,450	2,550	2,420	156,997	394,228,900
휴메딕스 (200670)	36,550	350	.97	36,100	37,250	35,450	142,787	5,208,833,650
에이디테크놀로지 (200710)	19,290	1140	6.28	18,680	19,600	18,620	449,132	8,612,033,030
비씨월드제약 (200780)	4,865	130	2.75	4,740	4,880	4,665	19,585	94,596,360
미투온 (201490)	1,786	4	.22	1,795	1,800	1,751	21,643	38,660,139
에이비온 (203400)	6,770	10	.15	6,760	6,920	6,630	24,165	162,010,090
유니온커뮤니티 (203450)	2,705	-15	-.55	2,720	2,720	2,660	5,004	13,527,905
드림시큐리티 (203650)	3,700	50	1.37	3,655	3,785	3,615	1,144,282	4,238,907,770
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,745	-10	-.36	2,770	2,785	2,710	76,648	209,632,330
제이앤티씨 (204270)	19,120	200	1.06	18,900	19,470	18,850	876,132	16,759,411,700
티쓰리 (204610)	1,754	54	3.18	1,700	1,754	1,700	312,730	540,802,651
글로벌텍스프리 (204620)	3,860	-35	-.9	3,925	3,925	3,820	737,750	2,838,110,385
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	965	3	.31	979	979	910	101,379	97,070,195
엑셈 (205100)	2,330	180	8.37	2,100	2,475	2,085	24,791,556	57,470,684,195
휴마시스 (205470)	1,726	6	.35	1,742	1,748	1,720	740,215	1,280,203,409
액션스퀘어 (205500)	3,940	-95	-2.35	4,030	4,050	3,840	511,521	1,994,124,125
베노티앤알 (206400)	1,749	-11	-.63	1,760	1,769	1,710	165,645	287,735,908
덱스터 (206560)	7,440	120	1.64	7,320	7,470	7,280	232,582	1,720,683,570
바디텍메드 (206640)	16,240	-20	-.12	16,150	16,590	16,080	135,056	2,195,176,180
유바이오로직스 (206650)	11,960	180	1.53	11,810	12,130	11,000	604,377	7,091,632,070
미스터블루 (207760)	1,087	5	.46	1,096	1,105	1,077	143,451	156,264,132
정다운 (208140)	2,525	0	0	2,520	2,545	2,500	77,507	195,675,330
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,980	-5	-.17	2,960	3,050	2,900	5,422	16,225,015
셀바스헬스케어 (208370)	4,990	85	1.73	4,935	5,060	4,880	4,029,984	20,562,644,000
썸에이지 (208640)	267	2	.75	274	276	266	121,568	32,590,491
바이오로그디바이스 (208710)	667	-14	-2.06	753	770	654	17,194,267	11,973,158,589
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,200	80	.72	11,440	11,470	11,170	156,004	1,762,690,320
캔버스엔 (210120)	3,175	175	5.83	3,030	3,535	2,930	272,258	872,928,265
인카금융서비스 (211050)	5,830	-20	-.34	5,840	5,880	5,700	78,779	458,410,000
AP위성 (211270)	13,550	200	1.5	13,400	13,650	13,350	132,231	1,782,338,720
네오오토 (212560)	7,880	200	2.6	7,680	8,010	7,680	19,761	155,899,960
덕산네오룩스 (213420)	27,850	-50	-.18	27,950	28,550	27,650	108,024	3,017,250,850
클래시스 (214150)	52,000	-700	-1.33	52,700	53,200	51,500	113,436	5,940,736,300
헥토이노베이션 (214180)	12,030	250	2.12	11,790	12,030	11,790	8,975	106,967,820
라파스 (214260)	15,020	640	4.45	14,380	15,170	14,180	54,728	808,193,950
FSN (214270)	1,817	29	1.62	1,824	1,848	1,795	50,234	91,557,342
케어젠 (214370)	30,700	400	1.32	30,450	31,200	29,600	136,763	4,162,013,650
아이쓰리시스템 (214430)	44,750	600	1.36	44,450	44,850	42,700	81,605	3,569,052,250
파마리서치 (214450)	253,000	3000	1.2	251,500	255,500	249,000	80,403	20,318,361,500
미코바이오메드 (214610)	1,101	-112	-9.23	1,215	1,222	1,097	2,040,055	2,339,576,356
디알텍 (214680)	2,220	85	3.98	2,130	2,230	2,125	364,859	796,099,845
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	58,200	700	1.22	57,200	59,200	57,200	16,053	938,338,600
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,450	150	3.49	4,325	4,580	4,310	1,302,860	5,803,075,685
메가스터디교육 (215200)	38,000	250	.66	38,050	38,250	37,600	19,437	737,458,950
우리산업 (215360)	10,130	490	5.08	9,640	11,940	9,640	2,340,941	25,916,141,140
우정바이오 (215380)	1,650	19	1.16	1,648	1,658	1,630	47,618	78,373,217
토박스코리아 (215480)	2,570	-30	-1.15	2,620	2,645	2,570	10,486	27,295,220
신라젠 (215600)	2,565	0	0	2,560	2,650	2,525	620,342	1,593,765,345
이노인스트루먼트 (215790)	460	-8	-1.71	468	469	452	93,828	43,339,274
인크로스 (216050)	7,240	120	1.69	7,170	7,250	7,150	17,312	124,747,960
제테마 (216080)	6,280	50	.8	6,230	6,320	6,100	46,180	285,932,860
제너셈 (217190)	7,130	-10	-.14	7,140	7,290	7,100	11,801	84,427,770
넵튠 (217270)	5,660	100	1.8	5,560	5,880	5,550	291,482	1,673,195,970
싸이토젠 (217330)	4,405	-90	-2	4,505	4,505	4,340	34,704	152,322,920
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,706	86	5.31	1,630	1,753	1,624	91,916	156,416,516
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,030	57	2.89	1,989	2,060	1,945	211,473	426,268,038
원익피앤이 (217820)	2,190	30	1.39	2,150	2,235	2,150	67,266	147,867,115
미래생명자원 (218150)	4,085	-40	-.97	4,050	4,100	4,020	273,113	1,110,740,245
RFHIC (218410)	17,400	50	.29	17,630	17,690	17,150	318,775	5,546,283,730
타이거일렉 (219130)	12,300	290	2.41	11,890	12,360	11,830	55,904	673,636,880
링크제니시스 (219420)	7,130	30	.42	7,150	7,210	7,040	390,453	2,780,236,020
디와이디 (219550)	790	46	6.18	749	790	737	2,333,907	1,781,800,035
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	21,050	0	0	21,700	21,850	20,850	388,058	8,299,393,350
핸디소프트 (220180)	2,410	10	.42	2,400	2,510	2,400	13,697	33,227,105
켐트로스 (220260)	4,420	75	1.73	4,390	4,500	4,390	75,476	335,928,755
유투바이오 (221800)	2,860	25	.88	2,855	2,945	2,760	83,831	242,042,725
하이즈항공 (221840)	1,475	15	1.03	1,450	1,510	1,450	4,211	6,249,684
케이디켐 (221980)	11,100	20	.18	11,120	11,120	11,100	96	1,066,540
코스맥스엔비티 (222040)	3,050	0	0	3,050	3,080	3,020	15,064	45,828,735
씨아이에스 (222080)	7,060	160	2.32	6,930	7,140	6,930	156,213	1,104,771,580
팬젠 (222110)	5,090	-60	-1.17	5,190	5,190	4,970	16,282	82,192,580
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	710	-1	-.14	711	711	677	88,186	60,908,300
심텍 (222800)	11,480	260	2.32	11,360	11,670	11,360	178,401	2,061,263,500
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,355	0	0	3,355	3,370	3,325	6,362	21,319,130
드림씨아이에스 (223250)	2,940	0	0	2,910	2,950	2,905	34,607	101,290,810
딥마인드 (223310)	2,660	-80	-2.92	2,730	2,790	2,655	112,643	303,721,480
더코디 (224060)	4,015	-5	-.12	4,080	4,100	4,010	4,203	17,026,325
에이텍모빌리티 (224110)	17,280	-370	-2.1	17,650	17,780	17,190	39,626	690,538,550
LK삼양 (225190)	2,630	95	3.75	2,600	2,780	2,580	1,917,757	5,100,376,965
제놀루션 (225220)	2,780	5	.18	2,780	2,800	2,750	66,030	183,722,840
케이엠제약 (225430)	560	10	1.82	550	568	550	30,988	17,290,996
보광산업 (225530)	4,925	100	2.07	4,780	4,945	4,770	54,937	268,142,240
넥슨게임즈 (225570)	13,600	350	2.64	13,260	13,650	13,260	306,010	4,140,196,450
패션플랫폼 (225590)	918	12	1.32	906	918	906	28,908	26,401,651
신테카바이오 (226330)	7,180	80	1.13	7,360	7,440	7,110	321,354	2,317,984,650
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)	8,070	140	1.77	7,950	8,190	7,800	395,286	3,160,023,140
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	18,850	1920	11.34	17,300	19,120	17,130	658,327	12,127,892,240
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,081	-7	-.64	1,088	1,111	1,080	49,126	53,598,794
엔투텍 (227950)	450	5	1.12	444	451	441	125,534	56,320,962
동양파일 (228340)	1,719	16	.94	1,715	1,725	1,688	12,339	20,945,090
레이 (228670)	8,210	310	3.92	7,940	8,280	7,590	147,446	1,170,401,610
지노믹트리 (228760)	17,630	130	.74	17,480	17,800	17,310	103,178	1,816,140,790
레이언스 (228850)	6,680	10	.15	6,610	6,700	6,590	6,184	41,055,750
젠큐릭스 (229000)	1,921	-5	-.26	1,948	1,949	1,890	56,952	109,051,747
에치에프알 (230240)	24,300	1200	5.19	23,100	24,950	22,750	376,864	9,007,433,900
에코마케팅 (230360)	9,730	-100	-1.02	9,830	9,830	9,560	86,661	839,060,760
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,300	-200	-1.9	10,710	10,860	10,250	797,304	8,323,129,580
라온테크 (232680)	9,150	70	.77	9,020	9,150	8,950	273,461	2,479,466,850
시큐센 (232830)	2,625	5	.19	2,640	2,690	2,560	204,918	534,782,720
폴라리스세원 (234100)	1,109	27	2.5	1,098	1,111	1,082	77,314	84,615,850
에스트래픽 (234300)	4,090	0	0	4,125	4,125	4,035	72,587	295,537,595
헥토파이낸셜 (234340)	14,850	1120	8.16	13,610	15,270	13,610	107,128	1,593,277,600
녹십자웰빙 (234690)	8,730	30	.34	8,740	8,770	8,630	49,573	431,216,100
자이글 (234920)	3,475	105	3.12	3,380	3,510	3,370	47,591	163,664,355
메드팩토 (235980)	3,475	50	1.46	3,425	3,520	3,310	146,078	497,521,635
슈프리마 (236200)	24,950	300	1.22	24,650	25,000	24,500	9,532	236,406,650
엔비티 (236810)	3,180	115	3.75	3,050	3,210	3,050	128,964	407,854,890
에스티팜 (237690)	82,800	0	0	83,500	83,600	81,400	120,035	9,874,109,700
피앤씨테크 (237750)	4,140	15	.36	4,180	4,185	4,100	5,839	24,109,395
플레이디 (237820)	7,050	170	2.47	6,870	7,270	6,820	1,102,936	7,764,482,180
클리오 (237880)	18,230	-240	-1.3	18,500	18,780	18,220	62,217	1,140,766,400
앤디포스 (238090)	2,090	5	.24	2,085	2,130	2,060	43,576	90,937,390
얼라인드 (238120)	3,280	-10	-.3	3,290	3,300	3,235	48,956	159,738,685
비피도 (238200)	3,140	-10	-.32	3,110	3,200	3,110	5,132	16,084,515
힘스 (238490)	3,665	5	.14	3,660	3,700	3,640	8,883	32,523,110
이스트에이드 (239340)	1,744	113	6.93	1,659	1,857	1,645	776,704	1,371,715,760
에이치엘사이언스 (239610)	12,000	180	1.52	11,820	12,080	11,750	2,442	29,083,320
피엔에이치테크 (239890)	7,750	140	1.84	7,660	8,220	7,620	61,046	474,886,820
유진테크놀로지 (240600)	4,410	70	1.61	4,295	4,595	4,295	12,540	55,367,230
원익IPS (240810)	21,600	400	1.89	21,500	22,000	21,400	123,770	2,680,072,350
DSC인베스트먼트 (241520)	2,790	55	2.01	2,735	2,815	2,720	95,853	265,251,005
유니테크노 (241690)	2,915	85	3	2,840	2,915	2,840	25,006	72,078,155
코스메카코리아 (241710)	50,800	-1200	-2.31	52,100	52,700	50,200	80,646	4,099,737,500
메카로 (241770)	8,120	-40	-.49	8,160	8,300	8,050	4,576	37,281,870
티이엠씨씨엔에스 (241790)	4,965	50	1.02	4,915	4,990	4,915	7,971	39,388,825
피씨엘 (241820)	403	3	.75	402	408	398	377,080	151,433,767
에이스토리 (241840)	7,200	80	1.12	7,080	7,230	7,060	9,951	71,360,650
나무기술 (242040)	1,495	6	.4	1,489	1,504	1,466	157,373	234,652,714
휴온스 (243070)	25,000	50	.2	25,100	25,150	24,800	8,758	218,718,550
신흥에스이씨 (243840)	4,485	105	2.4	4,365	4,530	4,365	129,046	575,695,605
올리패스 (244460)	2,550	190	8.05	2,590	2,915	2,395	459,327	1,207,238,840
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,801	33	1.87	1,780	1,820	1,768	52,998	94,664,159
TS인베스트먼트 (246690)	941	-5	-.53	946	947	932	18,622	17,454,128
티앤알바이오팹 (246710)	4,000	-10	-.25	4,125	4,125	3,940	29,291	116,917,125
아스타 (246720)	4,700	200	4.44	4,590	4,725	4,540	11,970	55,660,080
SCL사이언스 (246960)	10,110	-150	-1.46	10,250	10,450	10,040	9,196	93,674,300
에코프로비엠 (247540)	123,600	3300	2.74	121,100	125,400	121,100	422,903	52,140,676,700
나노씨엠에스 (247660)	6,530	150	2.35	6,400	6,640	6,300	5,613	36,039,490
보라티알 (250000)	9,890	0	0	9,900	9,980	9,780	32,267	318,578,970
모비스 (250060)	2,730	-25	-.91	2,755	2,765	2,720	123,953	338,510,765
예선테크 (250930)	465	-4	-.85	469	470	458	52,306	24,280,884
바이오에프디엔씨 (251120)	13,460	290	2.2	13,110	13,630	13,090	19,800	264,219,910
와이엠티 (251370)	10,380	-20	-.19	10,350	10,420	10,250	8,994	92,847,710
브이원텍 (251630)	5,110	245	5.04	4,880	5,200	4,880	190,912	966,746,355
펌텍코리아 (251970)	44,200	-1450	-3.18	45,650	45,800	43,200	91,200	4,011,143,500
세화피앤씨 (252500)	874	25	2.94	845	874	845	74,572	63,867,663
샘씨엔에스 (252990)	4,700	90	1.95	4,635	4,730	4,620	127,501	595,946,545
스튜디오드래곤 (253450)	38,300	750	2	37,750	38,600	37,450	63,948	2,444,364,650
네오셈 (253590)	9,180	300	3.38	8,930	9,250	8,930	324,918	2,967,520,450
수젠텍 (253840)	6,480	-80	-1.22	6,640	6,660	6,420	178,511	1,165,119,050
자비스 (254120)	1,311	-2	-.15	1,313	1,317	1,303	100,970	132,176,716
미래반도체 (254490)	12,460	30	.24	12,510	12,890	12,330	85,493	1,076,031,200
SG (255220)	2,945	-40	-1.34	2,970	3,000	2,930	1,710,358	5,062,988,895
야스 (255440)	7,630	10	.13	7,840	7,840	7,490	29,059	222,501,500
한독크린텍 (256150)	6,320	90	1.44	6,230	6,330	6,150	10,203	63,972,030
포인트엔지니어링 (256630)	1,195	12	1.01	1,175	1,195	1,175	11,431	13,544,856
한국비엔씨 (256840)	4,405	70	1.61	4,335	4,450	4,310	195,804	858,636,905
케이피에스 (256940)	6,680	120	1.83	6,640	6,890	6,640	53,570	361,235,480
피엔티엠에스 (257370)	3,460	-20	-.57	3,490	3,500	3,425	17,071	59,015,485
실리콘투 (257720)	29,050	-900	-3.01	30,450	30,450	28,800	824,478	24,109,578,950
케일럼 (258610)	1,451	53	3.79	1,398	1,470	1,381	33,029	47,009,038
소프트캠프 (258790)	962	9	.94	953	970	934	17,104	16,361,806
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,270	110	1.54	7,170	7,300	6,880	18,898	136,160,570
알리코제약 (260660)	3,540	100	2.91	3,430	3,550	3,430	23,367	81,648,315
씨티케이 (260930)	4,725	75	1.61	4,655	4,750	4,610	33,384	156,360,835
에스앤디 (260970)	43,150	-200	-.46	43,300	44,500	42,500	34,876	1,550,486,650
덴티스 (261200)	6,220	40	.65	6,220	6,280	6,170	8,011	49,780,850
차백신연구소 (261780)	2,930	45	1.56	2,895	2,990	2,880	37,464	109,319,670
에이프로 (262260)	4,875	85	1.77	4,790	4,885	4,790	23,774	114,579,110
아이퀘스트 (262840)	2,500	55	2.25	2,445	2,510	2,440	60,396	150,274,095
디케이앤디 (263020)	3,030	20	.66	3,025	3,075	3,010	36,939	112,499,440
유틸렉스 (263050)	1,872	11	.59	1,856	1,879	1,830	33,852	62,801,042
덕우전자 (263600)	4,755	150	3.26	4,650	4,770	4,590	14,409	67,241,965
디알젬 (263690)	5,790	-60	-1.03	5,750	5,850	5,750	13,773	79,747,680
케어랩스 (263700)	2,415	20	.84	2,435	2,465	2,400	22,086	53,660,450
디앤씨미디어 (263720)	17,960	170	.96	17,770	18,270	17,770	28,414	511,521,510
펄어비스 (263750)	29,400	-50	-.17	29,500	29,850	29,200	158,492	4,683,032,250
유에스티 (263770)	1,998	18	.91	2,000	2,000	1,970	3,738	7,469,122
데이타솔루션 (263800)	5,340	100	1.91	5,120	5,410	5,090	639,290	3,363,294,620
상신전자 (263810)	2,800	5	.18	2,800	2,845	2,790	20,340	57,160,515
지니언스 (263860)	11,600	100	.87	11,510	11,880	11,380	25,925	300,415,030
휴엠앤씨 (263920)	998	-15	-1.48	1,015	1,016	998	26,078	26,092,897
유비쿼스 (264450)	7,670	120	1.59	7,500	7,710	7,500	17,446	133,029,320
씨앤지하이테크 (264660)	11,160	300	2.76	10,860	11,240	10,860	21,734	240,886,440
이랜시스 (264850)	5,850	250	4.46	5,680	6,200	5,650	4,240,955	25,194,503,170
AP시스템 (265520)	16,550	270	1.66	16,480	16,710	16,420	70,484	1,166,266,260
영화테크 (265560)	6,930	110	1.61	6,830	6,950	6,830	8,901	61,375,390
엔에프씨 (265740)	5,000	115	2.35	4,930	5,030	4,745	33,413	164,624,150
나인테크 (267320)	2,225	20	.91	2,205	2,285	2,140	399,120	881,665,510
배럴 (267790)	4,905	-55	-1.11	4,960	5,000	4,835	4,350	21,395,130
매일유업 (267980)	33,200	750	2.31	32,250	33,500	32,250	14,062	465,832,000
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
지오릿에너지 (270520)	1,376	113	8.95	1,268	1,389	1,268	1,429,986	1,906,804,490
에브리봇 (270660)	20,000	2200	12.36	17,910	20,700	17,840	3,101,760	61,236,164,630
뉴트리 (270870)	5,700	200	3.64	5,560	5,790	5,540	28,747	164,107,500
팸텍 (271830)	1,610	1	.06	1,580	1,618	1,578	45,393	72,569,554
케이엔제이 (272110)	14,510	490	3.5	14,020	14,720	14,020	22,245	321,395,260
이녹스첨단소재 (272290)	26,250	-1850	-6.58	28,200	28,900	25,850	958,901	25,850,870,650
와이즈버즈 (273060)	833	15	1.83	818	844	807	272,356	226,026,564
와이엠텍 (273640)	11,500	60	.52	11,460	11,690	11,440	21,545	249,193,930
켄코아에어로스페이스 (274090)	15,690	740	4.95	15,050	15,800	15,050	463,083	7,143,353,670
이노시뮬레이션 (274400)	4,390	140	3.29	4,310	4,390	4,135	30,857	130,669,095
에스에스알 (275630)	3,280	30	.92	3,250	3,350	3,250	6,503	21,468,160
스코넥 (276040)	4,920	330	7.19	4,640	5,050	4,590	187,923	924,509,965
제주맥주 (276730)	2,285	20	.88	2,250	2,300	2,250	22,889	52,019,010
린드먼아시아 (277070)	3,815	105	2.83	3,710	3,835	3,710	16,436	62,038,190
인산가 (277410)	1,259	1	.08	1,258	1,267	1,249	38,296	48,173,205
레인보우로보틱스 (277810)	371,000	31000	9.12	344,500	379,000	342,500	1,692,431	610,054,273,000
티에스아이 (277880)	5,050	90	1.81	4,920	5,100	4,920	27,140	136,399,925
천보 (278280)	37,550	2750	7.9	35,100	39,600	35,100	101,128	3,814,428,300
HLB바이오스텝 (278650)	2,285	-35	-1.51	2,335	2,335	2,280	140,960	323,328,045
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	11,300	630	5.9	10,650	11,360	10,630	243,908	2,710,830,640
금양그린파워 (282720)	9,400	210	2.29	9,240	9,550	9,200	40,679	384,019,150
코윈테크 (282880)	15,520	310	2.04	15,160	15,740	15,160	113,577	1,761,774,880
카이노스메드 (284620)	1,512	-102	-6.32	1,600	1,649	1,482	196,515	298,280,648
노바텍 (285490)	20,200	500	2.54	19,760	20,450	19,690	74,558	1,500,294,780
진영 (285800)	2,605	65	2.56	2,560	2,725	2,560	453,148	1,197,800,255
나노브릭 (286750)	2,335	-15	-.64	2,360	2,375	2,290	239,769	557,715,115
브릿지바이오테라퓨틱스 (288330)	4,095	-70	-1.68	4,150	4,290	4,075	387,842	1,609,147,140
에스퓨얼셀 (288620)	8,610	200	2.38	8,410	9,000	8,410	20,703	180,228,860
모아데이타 (288980)	1,405	67	5.01	1,333	1,422	1,333	398,272	555,233,141
아이스크림에듀 (289010)	2,275	15	.66	2,305	2,305	2,265	11,814	26,975,895
SV인베스트먼트 (289080)	1,283	-2	-.16	1,286	1,292	1,270	136,293	174,649,303
자이언트스텝 (289220)	6,300	400	6.78	5,900	6,320	5,900	176,877	1,095,784,140
웨이비스 (289930)	7,720	670	9.5	7,080	7,830	7,080	558,757	4,227,744,080
트윔 (290090)	7,620	520	7.32	7,100	7,690	7,100	10,205	76,546,310
DH오토리드 (290120)	2,200	0	0	2,215	2,215	2,195	2,635	5,819,665
휴네시온 (290270)	3,440	15	.44	3,460	3,490	3,440	13,972	48,330,985
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,145	-55	-2.5	2,230	2,230	2,145	9,364	20,254,180
디케이티 (290550)	7,590	550	7.81	7,030	7,610	7,030	82,158	610,057,260
신시웨이 (290560)	6,390	70	1.11	6,350	6,560	6,320	16,553	106,620,820
엘앤씨바이오 (290650)	22,550	-250	-1.1	22,800	23,000	22,450	48,578	1,105,322,600
네오펙트 (290660)	819	18	2.25	801	860	761	17,092	14,122,329
대보마그네틱 (290670)	16,650	600	3.74	16,020	16,680	16,020	12,739	209,775,730
소룩스 (290690)	6,770	-40	-.59	6,930	6,940	6,720	200,109	1,359,743,680
푸드나무 (290720)	2,730	10	.37	2,750	2,750	2,695	19,826	53,739,425
액트로 (290740)	5,240	0	0	5,270	5,560	5,140	6,213	32,999,310
엔피 (291230)	1,995	46	2.36	1,935	2,030	1,935	166,440	329,871,788
압타머사이언스 (291650)	874	-163	-15.72	1,038	1,048	842	2,939,337	2,677,818,808
핀텔 (291810)	1,910	6	.32	1,914	1,958	1,870	4,918	9,404,956
카카오게임즈 (293490)	16,690	430	2.64	16,300	16,960	16,300	515,134	8,630,059,590
나우IB (293580)	1,106	-32	-2.81	1,131	1,148	1,100	674,949	754,645,682
압타바이오 (293780)	7,200	80	1.12	7,060	7,300	7,040	34,722	249,057,340
이오플로우 (294090)	2,870	-45	-1.54	2,925	2,970	2,865	206,108	597,435,060
레몬 (294140)	2,855	-15	-.52	2,870	2,890	2,800	17,205	49,053,530
쿠콘 (294570)	18,220	2360	14.88	15,910	18,370	15,860	227,744	4,055,289,720
서남 (294630)	3,495	10	.29	3,485	3,510	3,420	182,163	632,021,775
에이치브이엠 (295310)	22,900	750	3.39	22,600	23,300	22,250	247,986	5,667,752,800
이노룰스 (296640)	6,400	580	9.97	5,900	6,550	5,900	157,304	996,796,620
씨에스베어링 (297090)	7,270	220	3.12	7,030	7,390	7,030	453,777	3,275,948,590
알로이스 (297570)	741	8	1.09	741	752	739	16,225	12,086,223
HB솔루션 (297890)	2,805	75	2.75	2,750	2,845	2,750	252,570	707,099,590
에스씨엠생명과학 (298060)	1,352	8	.6	1,396	1,396	1,338	70,885	95,801,977
에이비엘바이오 (298380)	38,200	300	.79	37,950	38,800	37,450	814,614	31,062,449,500
더네이쳐홀딩스 (298540)	9,340	80	.86	9,260	9,400	9,160	37,950	350,547,900
슈어소프트테크 (298830)	5,580	120	2.2	5,470	5,660	5,440	909,076	5,074,465,890
하나기술 (299030)	21,800	-300	-1.36	22,100	22,500	21,650	36,387	805,237,450
더블유에스아이 (299170)	1,624	56	3.57	1,569	1,673	1,569	1,131,696	1,846,998,329
셀리드 (299660)	5,000	120	2.46	4,900	5,120	4,815	292,066	1,443,791,740
위지윅스튜디오 (299900)	1,292	-12	-.92	1,304	1,325	1,279	590,085	768,323,239
애닉 (299910)	487	-6393	-92.92	1,000	1,450	475	1,656,753	921,837,892
플리토 (300080)	26,150	950	3.77	25,850	26,800	25,000	622,636	16,179,540,700
라온피플 (300120)	4,495	165	3.81	4,300	4,525	4,300	66,915	297,507,895
바이브컴퍼니 (301300)	6,770	750	12.46	5,960	7,320	5,930	3,242,764	21,858,893,380
이노메트리 (302430)	7,040	-30	-.42	7,080	7,140	6,960	6,267	44,226,470
리메드 (302550)	3,525	165	4.91	3,360	3,550	3,305	73,454	253,637,985
지니틱스 (303030)	997	-15	-1.48	1,042	1,042	995	74,166	75,165,745
프로티아 (303360)	3,125	130	4.34	3,010	3,200	2,905	103,837	317,524,340
이노뎁 (303530)	7,190	0	0	7,320	7,320	7,150	31,398	226,728,740
솔트룩스 (304100)	33,150	4850	17.14	28,950	33,650	28,450	6,316,919	203,057,216,800
에스바이오메딕스 (304360)	22,200	550	2.54	22,000	22,700	21,250	66,602	1,462,405,500
피플바이오 (304840)	2,805	-65	-2.26	2,905	2,965	2,790	57,824	162,946,515
마이크로디지탈 (305090)	10,800	-150	-1.37	11,100	11,100	10,610	78,235	842,577,240
에스제이그룹 (306040)	4,530	240	5.59	4,330	4,580	4,330	25,892	113,691,310
네온테크 (306620)	2,510	-5	-.2	2,520	2,580	2,495	288,346	727,452,815
아이엘사이언스 (307180)	2,825	-55	-1.91	2,900	2,900	2,790	80,239	226,061,990
원바이오젠 (307280)	1,091	1	.09	1,089	1,097	1,088	35,197	38,393,609
국전약품 (307750)	3,505	-20	-.57	3,525	3,590	3,470	31,442	111,138,770
비투엔 (307870)	1,215	8	.66	1,207	1,237	1,153	206,741	248,804,182
컴퍼니케이 (307930)	5,050	170	3.48	4,870	5,070	4,855	57,815	288,267,990
바이젠셀 (308080)	2,475	70	2.91	2,430	2,505	2,395	20,172	49,582,740
까스텔바작 (308100)	2,775	-15	-.54	2,790	2,865	2,620	15,996	43,458,615
셀비온 (308430)	16,600	-1800	-9.78	18,900	19,750	15,990	1,830,108	31,628,964,590
오하임앤컴퍼니 (309930)	2,025	-5	-.25	2,030	2,030	1,999	16,334	32,803,311
LB인베스트먼트 (309960)	3,040	-10	-.33	3,070	3,070	3,000	35,354	106,851,310
애니플러스 (310200)	2,725	15	.55	2,720	2,765	2,710	136,069	372,086,430
보로노이 (310210)	101,100	7100	7.55	94,800	102,900	93,100	503,329	50,097,097,100
디와이씨 (310870)	1,651	29	1.79	1,609	1,769	1,580	75,429	124,808,747
지오엘리먼트 (311320)	6,760	50	.75	6,620	6,850	6,620	11,110	75,111,020
네오크레마 (311390)	6,750	0	0	6,750	6,980	6,680	71,739	488,996,520
CJ 바이오사이언스 (311690)	9,780	100	1.03	9,680	9,890	9,680	20,638	201,936,360
에이에프더블류 (312610)	1,379	-2	-.14	1,380	1,429	1,352	67,375	93,230,317
캐리 (313760)	3,670	10	.27	3,610	3,880	3,610	129,670	483,759,410
지놈앤컴퍼니 (314130)	2,750	5	.18	2,755	2,790	2,725	43,023	118,523,810
알피바이오 (314140)	5,280	100	1.93	5,190	5,330	5,150	10,310	54,297,630
바이오다인 (314930)	14,220	280	2.01	14,000	14,340	13,800	120,948	1,704,373,140
딥노이드 (315640)	7,890	190	2.47	8,040	8,050	7,600	2,075,288	16,251,429,290
라닉스 (317120)	3,335	40	1.21	3,295	3,380	3,295	24,365	80,844,610
TS트릴리온 (317240)	279	0	0	0	0	0	0	0
덕산테코피아 (317330)	33,150	1750	5.57	31,150	33,600	30,800	273,830	8,822,731,400
캐리소프트 (317530)	4,935	115	2.39	4,820	4,995	4,810	20,254	99,530,450
퀀타매트릭스 (317690)	6,060	10	.17	6,050	6,110	5,930	68,141	411,256,880
엑스페릭스 (317770)	2,770	5	.18	2,775	2,830	2,755	130,190	361,602,900
에스피시스템스 (317830)	8,820	950	12.07	8,050	9,800	7,800	9,659,622	89,143,921,330
대모 (317850)	9,230	-20	-.22	9,230	9,360	9,210	55,782	517,055,260
엔바이오니아 (317870)	15,510	-190	-1.21	15,700	15,700	15,140	13,890	212,726,280
KBG (318000)	4,670	25	.54	4,670	4,700	4,645	4,883	22,798,905
팜스빌 (318010)	3,600	40	1.12	3,600	3,650	3,545	16,455	58,934,730
포인트모바일 (318020)	3,010	20	.67	2,990	3,060	2,955	31,015	92,795,065
셀바이오휴먼텍 (318160)	3,625	255	7.57	3,425	4,175	3,425	1,011,949	3,941,173,835
비비씨 (318410)	7,920	50	.64	7,870	7,940	7,750	10,687	83,302,170
현대무벡스 (319400)	4,135	125	3.12	4,045	4,170	4,015	1,702,123	6,968,855,755
피에스케이 (319660)	18,410	200	1.1	18,300	18,710	18,240	147,196	2,719,403,920
한울반도체 (320000)	2,460	115	4.9	2,345	2,490	2,245	186,278	438,358,705
프로이천 (321260)	2,200	30	1.38	2,170	2,200	2,155	34,036	74,411,455
센서뷰 (321370)	1,235	8	.65	1,235	1,262	1,216	296,551	367,305,993
티움바이오 (321550)	3,450	50	1.47	3,410	3,465	3,380	53,016	180,624,015
아티스트유나이티드 (321820)	10,640	-70	-.65	10,700	10,800	10,530	112,706	1,196,555,030
티라유텍 (322180)	5,570	150	2.77	5,420	5,650	5,420	121,121	676,542,500
오로스테크놀로지 (322310)	20,700	-400	-1.9	21,100	21,250	20,300	39,822	823,458,050
제이엘케이 (322510)	9,180	800	9.55	8,750	9,320	8,470	1,325,272	11,952,946,980
코퍼스코리아 (322780)	800	27	3.49	790	835	778	366,332	295,737,915
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	29,150	-1200	-3.95	30,050	30,300	28,400	612,310	17,778,632,650
다원넥스뷰 (323350)	7,020	40	.57	6,970	7,130	6,920	83,567	585,234,640
박셀바이오 (323990)	10,100	60	.6	10,050	10,270	10,050	70,681	719,403,490
RF머트리얼즈 (327260)	6,120	-220	-3.47	6,300	6,360	6,080	49,279	304,302,690
루닛 (328130)	70,900	1200	1.72	70,200	71,400	68,200	1,017,252	71,256,293,100
솔트웨어 (328380)	931	25	2.76	912	1,022	876	1,322,071	1,283,411,004
위더스제약 (330350)	6,670	140	2.14	6,570	6,720	6,550	5,830	38,700,040
스톤브릿지벤처스 (330730)	3,710	175	4.95	3,550	3,775	3,540	208,811	770,312,440
네패스아크 (330860)	11,990	840	7.53	11,150	11,990	11,150	47,159	545,083,670
포커스에이치엔에스 (331380)	1,879	16	.86	1,863	1,882	1,843	77,430	144,314,903
밸로프 (331520)	694	-38	-5.19	720	749	687	3,112,424	2,222,239,304
셀레믹스 (331920)	3,415	-25	-.73	3,500	3,500	3,375	14,552	49,582,870
누보 (332290)	1,029	30	3	1,006	1,037	1,002	29,708	30,298,900
아이디피 (332370)	3,985	0	0	3,985	4,200	3,960	43,313	175,075,480
와이팜 (332570)	4,910	150	3.15	4,790	4,925	4,730	1,069,470	5,189,088,030
모코엠시스 (333050)	1,297	7	.54	1,286	1,300	1,286	33,998	43,854,720
일승 (333430)	4,880	-25	-.51	4,890	5,040	4,795	1,583,538	7,783,510,150
엔시스 (333620)	7,680	30	.39	7,650	7,880	7,600	31,160	241,284,980
프레스티지바이오로직스 (334970)	4,610	-115	-2.43	4,725	4,735	4,590	55,436	257,020,550
프리시젼바이오 (335810)	2,890	5	.17	2,885	2,970	2,885	10,009	28,976,070
윙스풋 (335870)	1,561	173	12.46	1,388	1,630	1,388	227,531	350,762,219
비올 (335890)	7,820	-70	-.89	7,890	7,950	7,810	595,692	4,682,033,000
웨이버스 (336060)	1,318	16	1.23	1,302	1,330	1,295	377,249	495,830,551
원텍 (336570)	5,300	-310	-5.53	5,650	5,650	5,260	671,133	3,624,106,140
탑런토탈솔루션 (336680)	9,450	90	.96	9,360	9,480	9,200	42,112	394,750,390
브랜드엑스코퍼레이션 (337930)	6,360	210	3.41	6,150	6,490	6,070	228,216	1,442,275,020
뷰노 (338220)	26,650	2050	8.33	25,250	26,650	24,550	576,003	14,791,305,100
와이바이오로직스 (338840)	7,700	170	2.26	7,470	7,720	7,380	33,973	258,086,980
아이비김영 (339950)	2,195	5	.23	2,190	2,240	2,170	123,677	272,252,690
다보링크 (340360)	1,994	3	.15	1,955	2,005	1,955	298,753	591,845,107
세림B&G (340440)	1,173	-8	-.68	1,174	1,184	1,172	8,114	9,553,186
티앤엘 (340570)	83,600	0	0	83,800	84,100	82,100	49,418	4,112,776,100
씨유박스 (340810)	3,425	50	1.48	3,375	3,440	3,330	16,627	56,350,990
유일에너테크 (340930)	1,173	-3	-.26	1,199	1,213	1,173	65,828	77,664,809
이노진 (344860)	1,536	35	2.33	1,505	1,544	1,505	26,012	39,639,510
센코 (347000)	2,045	0	0	2,050	2,095	2,040	51,814	106,566,395
라이프시맨틱스 (347700)	5,650	210	3.86	5,370	5,740	5,140	886,743	4,920,352,040
피엔케이피부임상연구센타 (347740)	2,115	30	1.44	2,100	2,135	2,085	9,247	19,546,305
핌스 (347770)	1,479	-25	-1.66	1,505	1,526	1,478	72,838	109,175,876
디앤디파마텍 (347850)	51,300	-5500	-9.68	56,800	56,800	50,200	819,013	42,772,570,400
알체라 (347860)	1,665	110	7.07	1,550	1,690	1,550	341,646	553,425,937
엠투아이 (347890)	5,360	10	.19	5,390	5,460	5,150	14,338	76,413,290
모비릭스 (348030)	4,940	-60	-1.2	5,000	5,030	4,920	3,353	16,574,450
큐라티스 (348080)	690	-26	-3.63	716	727	682	700,658	488,553,570
고바이오랩 (348150)	4,835	35	.73	4,785	4,875	4,760	28,896	139,131,490
넥스틴 (348210)	54,700	-100	-.18	54,600	56,100	54,500	42,064	2,313,961,800
뉴로메카 (348340)	34,950	1950	5.91	33,150	35,450	32,900	928,718	31,944,954,550
위드텍 (348350)	7,300	180	2.53	7,120	7,330	7,120	5,877	42,743,840
엔켐 (348370)	120,600	300	.25	120,300	123,500	118,700	177,650	21,413,548,700
에스에이티이엔지 (351320)	3,015	285	10.44	2,605	3,185	2,500	6,757,951	19,020,263,235
이삭엔지니어링 (351330)	8,540	240	2.89	8,310	8,680	8,260	177,273	1,506,232,310
차이커뮤니케이션 (351870)	12,310	-180	-1.44	12,590	12,790	12,160	459,192	5,714,214,290
스톰테크 (352090)	3,100	20	.65	3,090	3,115	3,060	51,758	159,911,010
씨앤씨인터내셔널 (352480)	35,750	150	.42	36,300	36,350	35,550	54,016	1,938,912,950
씨앤투스 (352700)	2,650	10	.38	2,655	2,680	2,625	41,803	110,444,530
클리노믹스 (352770)	487	-11	-2.21	498	515	479	162,738	79,805,843
오비고 (352910)	6,470	40	.62	6,520	6,520	6,380	8,479	54,572,520
인바이오 (352940)	2,185	35	1.63	2,135	2,190	2,135	6,207	13,453,065
휴럼 (353190)	748	5	.67	743	750	737	126,782	94,004,284
오토앤 (353590)	4,450	20	.45	4,435	4,535	4,320	17,664	78,992,440
이지바이오 (353810)	5,050	-40	-.79	5,110	5,150	4,990	142,606	717,975,185
엔젠바이오 (354200)	1,734	72	4.33	1,662	1,840	1,662	708,727	1,259,695,223
알멕 (354320)	25,950	550	2.17	25,050	27,050	24,750	160,460	4,189,556,150
코스텍시스 (355150)	5,200	370	7.66	4,830	5,310	4,830	49,620	254,987,270
크라우드웍스 (355390)	8,220	160	1.99	8,180	8,500	8,070	212,338	1,763,067,830
에이텀 (355690)	5,420	-110	-1.99	5,580	5,710	5,380	19,901	108,898,100
엑스게이트 (356680)	9,330	250	2.75	9,190	9,390	9,000	6,522,568	59,936,019,370
티엘비 (356860)	13,280	430	3.35	12,850	13,380	12,850	43,016	564,089,650
싸이버원 (356890)	3,535	-15	-.42	3,495	3,535	3,395	243,310	841,488,680
에이치피오 (357230)	2,500	10	.4	2,505	2,505	2,475	32,322	80,436,395
석경에이티 (357550)	52,300	1100	2.15	53,000	53,500	50,800	15,981	833,828,600
아모센스 (357580)	4,900	20	.41	5,000	5,000	4,890	7,470	36,744,970
솔브레인 (357780)	169,000	5500	3.36	166,000	170,300	165,500	10,309	1,738,080,200
스카이월드와이드 (357880)	2,120	-65	-2.97	2,210	2,235	2,095	441,943	956,325,085
지아이이노베이션 (358570)	11,450	70	.62	11,410	11,870	10,960	609,871	6,987,310,270
씨엔알리서치 (359090)	1,098	-5	-.45	1,103	1,110	1,088	97,239	106,397,721
탑머티리얼 (360070)	25,300	0	0	25,300	25,900	25,300	18,015	460,508,050
코셈 (360350)	7,600	-40	-.52	7,610	7,740	7,570	17,524	133,483,300
제노코 (361390)	15,420	290	1.92	15,030	15,450	15,020	51,257	780,559,430
알비더블유 (361570)	2,780	45	1.65	2,745	2,805	2,740	36,986	103,050,030
삼영에스앤씨 (361670)	4,745	100	2.15	4,820	4,820	4,680	3,543	16,798,415
청담글로벌 (362320)	5,460	-30	-.55	5,490	5,530	5,440	84,781	464,489,480
드림인사이트 (362990)	1,945	72	3.84	1,873	2,050	1,868	111,715	218,978,994
진시스템 (363250)	10,100	340	3.48	9,770	10,160	9,760	34,683	347,553,550
모비데이즈 (363260)	2,315	-90	-3.74	2,400	2,425	2,315	1,752,142	4,145,748,005
큐라클 (365270)	6,980	190	2.8	6,810	7,100	6,680	126,455	874,732,540
에스와이스틸텍 (365330)	6,810	90	1.34	6,720	6,870	6,660	794,279	5,489,549,760
성일하이텍 (365340)	40,300	2400	6.33	38,050	40,500	38,050	34,869	1,379,336,150
하이딥 (365590)	698	33	4.96	666	710	666	95,863	66,208,691
브이씨 (365900)	2,890	10	.35	2,885	3,000	2,885	18,781	55,299,150
공구우먼 (366030)	4,900	60	1.24	4,865	5,250	4,830	2,580,224	12,938,818,925
플래티어 (367000)	4,425	15	.34	4,455	4,600	4,365	19,370	85,926,900
아이씨에이치 (368600)	3,130	-45	-1.42	3,175	3,185	3,105	17,849	55,814,120
파이버프로 (368770)	5,570	-40	-.71	5,640	5,700	5,450	596,787	3,325,457,760
오에스피 (368970)	2,670	30	1.14	2,655	2,670	2,635	14,156	37,639,245
블리츠웨이스튜디오 (369370)	1,716	-14	-.81	1,752	1,788	1,711	106,091	183,782,967
퓨런티어 (370090)	23,700	600	2.6	23,300	23,950	23,000	198,356	4,651,832,300
풍원정밀 (371950)	10,060	-50	-.49	10,110	10,390	9,850	36,491	366,433,560
윤성에프앤씨 (372170)	35,900	2150	6.37	33,450	36,700	33,450	58,799	2,100,243,800
큐로셀 (372320)	28,600	450	1.6	28,250	29,000	27,750	139,645	3,856,589,636
아이티아이즈 (372800)	4,735	60	1.28	4,720	4,760	4,515	28,387	131,004,685
엑셀세라퓨틱스 (373110)	4,360	145	3.44	4,200	4,615	4,160	607,154	2,709,469,980
데이원컴퍼니 (373160)	7,270	-100	-1.36	7,310	7,550	7,270	191,830	1,413,412,490
엠아이큐브솔루션 (373170)	7,250	300	4.32	6,990	7,290	6,950	5,074	36,499,750
엑스플러스 (373200)	608	-18	-2.88	626	632	590	455,493	276,270,062
피코그램 (376180)	2,580	55	2.18	2,530	2,600	2,530	62,388	160,142,950
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	17,560	-610	-3.36	18,160	18,170	17,460	32,838	579,899,950
씨유테크 (376290)	2,995	65	2.22	2,950	2,995	2,930	16,718	49,570,955
디어유 (376300)	38,300	2050	5.66	36,450	39,000	36,400	379,865	14,518,545,950
노을 (376930)	3,165	20	.64	3,170	3,215	3,110	662,681	2,090,347,950
원티드랩 (376980)	7,160	90	1.27	7,070	7,210	7,040	56,865	404,890,000
맥스트 (377030)	1,400	6	.43	1,395	1,444	1,381	341,813	484,331,161
프롬바이오 (377220)	2,090	30	1.46	2,060	2,105	2,050	22,837	47,469,770
이지트로닉스 (377330)	4,370	120	2.82	4,255	4,420	4,255	5,521	23,909,015
리파인 (377450)	12,700	90	.71	12,900	12,930	12,550	31,672	402,723,430
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	23,400	1200	5.41	22,600	23,700	22,400	779,596	18,062,809,750
필에너지 (378340)	13,380	700	5.52	12,790	13,420	12,710	116,797	1,540,132,620
샤페론 (378800)	3,435	15	.44	3,420	3,515	3,370	619,151	2,123,319,300
옵티코어 (380540)	966	12	1.26	985	1,007	950	332,944	325,045,274
제닉스 (381620)	9,600	850	9.71	8,750	9,690	8,750	85,994	802,156,210
온코크로스 (382150)	10,060	360	3.71	9,880	10,250	9,600	3,334,551	33,081,714,120
지아이텍 (382480)	1,967	21	1.08	1,946	1,969	1,946	47,907	95,308,395
지앤비에스 에코 (382800)	3,800	50	1.33	3,715	3,830	3,715	42,620	161,355,430
원준 (382840)	10,650	490	4.82	10,350	10,850	10,320	174,475	1,843,777,940
범한퓨얼셀 (382900)	13,770	330	2.46	13,690	13,790	13,440	14,881	202,885,130
에코프로에이치엔 (383310)	29,300	550	1.91	28,850	29,550	28,850	90,081	2,639,732,900
디티앤씨알오 (383930)	7,110	360	5.33	6,840	7,180	6,650	463,259	3,223,742,340
코어라인소프트 (384470)	8,600	720	9.14	8,080	9,130	7,650	1,798,095	15,351,196,450
파인메딕스 (387570)	7,750	200	2.65	7,610	7,980	7,610	211,276	1,650,691,650
지투파워 (388050)	8,150	-50	-.61	8,260	8,260	8,080	199,132	1,622,861,510
유일로보틱스 (388720)	34,850	2200	6.74	33,750	35,750	33,150	358,590	12,315,491,200
라이콤 (388790)	3,050	75	2.52	3,030	3,065	2,975	175,770	532,656,255
파로스아이바이오 (388870)	8,480	290	3.54	8,700	8,700	8,360	124,249	1,058,671,890
자람테크놀로지 (389020)	41,100	100	.24	41,400	42,300	40,800	70,304	2,923,683,350
지니너스 (389030)	1,380	17	1.25	1,352	1,384	1,343	40,227	54,508,582
포바이포 (389140)	5,160	140	2.79	5,100	5,190	5,060	45,351	232,675,010
대명에너지 (389260)	11,750	360	3.16	11,400	11,850	11,400	26,668	311,245,420
인벤티지랩 (389470)	17,520	-280	-1.57	17,990	17,990	17,390	135,639	2,381,183,190
에스비비테크 (389500)	29,100	1500	5.43	28,050	29,800	27,600	378,601	10,923,350,350
넥스트바이오메디컬 (389650)	47,700	600	1.27	47,900	50,600	46,600	393,497	19,092,865,400
유디엠텍 (389680)	822	-10	-1.2	830	841	820	395,765	327,250,793
코닉오토메이션 (391710)	1,842	64	3.6	1,791	1,926	1,779	689,565	1,282,155,624
토마토시스템 (393210)	5,720	490	9.37	5,630	6,300	5,480	17,436,839	103,732,347,240
더블유씨피 (393890)	10,810	750	7.46	10,100	10,860	10,100	199,329	2,119,420,290
오픈엣지테크놀로지 (394280)	14,750	590	4.17	14,380	14,790	14,320	155,988	2,271,512,290
쓰리빌리언 (394800)	6,220	100	1.63	6,130	6,360	5,900	4,733,120	29,273,804,810
넥스트칩 (396270)	11,850	310	2.69	11,500	11,960	11,500	130,767	1,544,820,130
세아메카닉스 (396300)	2,250	25	1.12	2,225	2,255	2,200	67,608	150,975,305
워트 (396470)	8,540	100	1.18	8,520	8,700	8,470	191,848	1,640,056,470
에이프릴바이오 (397030)	16,110	190	1.19	16,160	16,300	15,670	201,963	3,222,224,780
에스지헬스케어 (398120)	3,230	200	6.6	3,020	3,265	3,015	274,307	872,626,740
가온칩스 (399720)	43,200	1350	3.23	42,650	43,500	42,450	115,925	4,981,219,350
코난테크놀로지 (402030)	28,300	1800	6.79	27,200	28,700	26,650	542,788	15,190,504,800
그린리소스 (402490)	16,470	120	.73	16,340	16,620	16,280	90,998	1,493,563,770
우듬지팜 (403490)	1,455	49	3.49	1,415	1,475	1,412	141,358	204,158,367
HPSP (403870)	30,850	1700	5.83	30,150	32,750	30,000	1,784,983	56,001,598,700
플라즈맵 (405000)	1,304	7	.54	1,334	1,334	1,294	14,198	18,503,675
큐알티 (405100)	12,870	-10	-.08	12,990	13,040	12,820	19,623	253,545,600
나라셀라 (405920)	2,740	15	.55	2,725	2,775	2,720	16,090	44,224,425
뷰티스킨 (406820)	12,490	290	2.38	12,200	12,650	12,200	6,430	79,971,520
꿈비 (407400)	9,050	-100	-1.09	9,150	9,220	8,940	71,328	643,038,460
스튜디오미르 (408900)	2,520	95	3.92	2,425	2,540	2,425	93,863	233,765,425
메쎄이상 (408920)	2,145	50	2.39	2,085	2,145	2,065	21,830	46,111,985
샌즈랩 (411080)	10,430	350	3.47	10,080	10,430	9,990	2,241,648	22,944,002,870
레이저쎌 (412350)	3,820	95	2.55	3,855	3,855	3,735	32,156	121,604,075
제일엠앤에스 (412540)	6,770	180	2.73	6,490	6,810	6,490	24,820	165,907,220
엠오티 (413390)	5,260	70	1.35	5,220	5,310	5,170	53,929	282,617,780
키움제6호스팩 (413600)	2,310	-150	-6.1	2,480	2,515	2,310	320,524	771,436,440
씨피시스템 (413630)	1,760	38	2.21	1,829	1,829	1,729	31,426	54,956,028
비아이매트릭스 (413640)	8,280	150	1.85	8,110	8,360	8,100	34,801	285,130,030
스튜디오삼익 (415380)	8,040	0	0	8,060	8,060	7,910	4,953	39,514,770
신성에스티 (416180)	38,300	850	2.27	37,200	39,350	37,100	171,661	6,573,203,550
나노팀 (417010)	6,780	140	2.11	6,580	6,890	6,580	60,483	409,644,000
핑거스토리 (417180)	2,250	-40	-1.75	2,290	2,290	2,235	35,901	80,989,210
LS머트리얼즈 (417200)	13,230	-20	-.15	13,250	13,460	13,100	329,994	4,374,336,800
제이아이테크 (417500)	3,425	95	2.85	3,350	3,460	3,350	153,915	526,035,845
트루엔 (417790)	10,150	130	1.3	9,960	10,180	9,960	52,597	531,202,120
저스템 (417840)	8,230	-150	-1.79	8,690	8,690	8,040	81,785	680,549,400
오브젠 (417860)	11,070	1160	11.71	10,240	11,070	9,930	158,564	1,689,508,300
모델솔루션 (417970)	12,750	160	1.27	12,700	13,700	12,510	585,928	7,679,048,990
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,020	50	1.68	3,040	3,100	2,990	56,605	171,757,870
밀리의서재 (418470)	15,520	780	5.29	14,800	15,630	14,800	329,073	5,039,011,530
제이오 (418550)	13,010	60	.46	12,950	13,210	12,950	61,469	802,325,130
이에이트 (418620)	4,100	20	.49	4,300	4,310	4,035	79,327	329,897,275
삼기이브이 (419050)	1,644	6	.37	1,624	1,665	1,624	111,368	183,395,828
엔젯 (419080)	8,340	140	1.71	8,140	8,480	8,100	7,944	66,071,530
산돌 (419120)	6,020	140	2.38	5,880	6,120	5,880	10,680	64,300,340
SAMG엔터 (419530)	15,490	480	3.2	15,280	15,680	15,170	110,961	1,725,669,540
비스토스 (419540)	1,639	40	2.5	1,600	1,640	1,590	86,103	139,110,078
제이투케이바이오 (420570)	8,570	70	.82	8,490	8,590	8,410	10,887	92,475,290
기가비스 (420770)	29,650	500	1.72	29,250	29,900	29,200	35,314	1,040,642,000
엔에이치스팩23호 (422040)	2,130	-5	-.23	2,130	2,130	2,130	69,128	147,242,590
벨로크 (424760)	858	-2	-.23	865	891	851	32,531	28,176,959
스마트레이더시스템 (424960)	12,510	410	3.39	12,100	12,720	12,010	427,277	5,315,651,840
마이크로투나노 (424980)	6,150	170	2.84	5,980	6,160	5,900	4,967	29,966,740
티이엠씨 (425040)	7,730	100	1.31	7,630	7,820	7,630	47,311	367,153,660
삼성스팩6호 (425290)	2,105	0	0	2,105	2,110	2,105	164,808	347,739,130
티에프이 (425420)	15,900	290	1.86	16,000	16,220	15,620	15,295	244,250,080
시지트로닉스 (429270)	4,570	20	.44	4,550	4,635	4,530	5,877	26,774,435
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	6,390	-150	-2.29	6,330	6,570	6,240	2,102,083	13,392,655,060
유안타제9호스팩 (430700)	2,095	0	0	2,090	2,100	2,090	16,969	35,520,855
케이쓰리아이 (431190)	4,900	160	3.38	4,725	5,690	4,725	3,245,039	17,254,786,890
와이랩 (432430)	4,365	255	6.2	4,175	4,365	4,110	59,910	256,546,170
케이엔에스 (432470)	10,950	-80	-.73	11,050	11,140	10,910	20,213	222,916,720
퀄리타스반도체 (432720)	12,110	410	3.5	11,870	12,750	11,660	1,028,162	12,596,388,980
엠에프씨 (432980)	4,145	105	2.6	4,070	4,180	4,035	72,056	297,000,245
키움제7호스팩 (433530)	2,155	40	1.89	2,110	2,200	2,100	113,306	245,898,920
모니터랩 (434480)	4,940	80	1.65	4,870	5,020	4,850	552,725	2,724,069,165
유안타제10호스팩 (435380)	2,090	-5	-.24	2,090	2,095	2,090	740	1,546,615
하나금융25호스팩 (435620)	10,440	0	0	10,430	10,440	10,430	1,315	13,726,080
에스케이증권제8호스팩 (435870)	2,090	5	.24	2,090	2,090	2,085	517	1,079,465
삼현 (437730)	13,060	2150	19.71	11,180	13,300	11,040	15,895,292	200,571,646,940
엔에이치스팩24호 (437780)	2,095	5	.24	2,090	2,095	2,090	1,641	3,436,685
엔에이치스팩25호 (438580)	2,110	5	.24	2,095	2,145	2,095	2,240	4,772,275
버넥트 (438700)	2,750	0	0	2,710	2,825	2,710	22,479	62,066,445
마녀공장 (439090)	16,830	70	.42	16,750	17,000	16,750	67,584	1,138,005,180
삼성스팩7호 (439250)	10,440	20	.19	10,420	10,440	10,420	3,588	37,416,840
엔에이치스팩26호 (439410)	2,095	5	.24	2,090	2,095	2,085	2,237	4,675,990
블루엠텍 (439580)	11,380	-80	-.7	11,430	11,570	11,330	58,143	663,805,200
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	14,110	120	.86	13,970	14,410	13,970	146,867	2,080,576,840
HB인베스트먼트 (440290)	1,561	-1	-.06	1,552	1,567	1,552	35,759	55,732,461
오픈놀 (440320)	7,220	20	.28	7,270	7,280	7,140	45,602	328,947,740
교보13호스팩 (440790)	2,145	-5	-.23	2,145	2,145	2,135	10	21,430
엔에이치스팩27호 (440820)	2,085	0	0	2,085	2,085	2,080	618	1,288,230
파인엠텍 (441270)	5,100	80	1.59	5,070	5,140	4,915	78,861	396,749,385
유진스팩9호 (442130)	2,130	0	0	2,125	2,130	2,125	6,102	12,967,140
대신밸런스제14호스팩 (442310)	2,135	-5	-.23	2,145	2,145	2,130	830	1,776,050
IBKS제21호스팩 (442770)	2,160	-10	-.46	2,160	2,165	2,155	15	32,395
미래에셋드림스팩1호 (442900)	10,040	10	.1	10,030	10,040	10,020	10,994	110,258,300
레뷰코퍼레이션 (443250)	14,510	1640	12.74	13,550	14,800	13,460	855,345	12,060,816,530
에스피소프트 (443670)	10,050	100	1.01	10,100	10,300	10,000	878,248	8,886,422,160
유안타제11호스팩 (444920)	1,997	-2	-.1	2,005	2,005	1,997	1,356	2,712,971
에이직랜드 (445090)	34,000	650	1.95	34,000	34,500	33,550	124,893	4,244,511,950
퓨릿 (445180)	5,870	200	3.53	5,720	5,870	5,720	15,840	91,919,840
비엔케이제1호스팩 (445360)	2,085	0	0	2,085	2,085	2,080	514	1,069,140
큐리옥스바이오시스템즈 (445680)	19,250	-70	-.36	19,460	19,580	18,940	86,792	1,667,858,780
신영스팩9호 (445970)	2,145	5	.23	2,140	2,150	2,135	1,957	4,187,565
유안타제12호스팩 (446150)	2,035	0	0	2,040	2,040	2,035	182	370,480
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,020	10	.33	2,980	3,050	2,980	33,245	100,262,765
하나26호스팩 (446750)	2,070	-15	-.72	2,080	2,085	2,060	6,037	12,535,890
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,300	810	4.16	19,490	20,450	19,340	47,000	938,080,700
하나27호스팩 (448370)	2,055	-20	-.96	2,075	2,075	2,055	860	1,768,170
코츠테크놀로지 (448710)	15,060	90	.6	15,370	15,370	14,860	51,457	772,487,000
삼성스팩8호 (448740)	10,100	10	.1	10,090	10,110	10,090	10,715	108,189,570
IBKS제22호스팩 (448760)	2,125	-25	-1.16	2,140	2,145	2,120	188	400,335
미래에셋비전스팩3호 (448830)	2,120	0	0	2,145	2,145	2,100	1,180	2,497,715
유안타제13호스팩 (449020)	2,025	5	.25	2,025	2,025	2,015	9,167	18,507,800
하이제8호스팩 (450050)	2,055	5	.24	2,050	2,055	2,045	463	949,850
하스 (450330)	7,310	50	.69	7,390	7,390	7,150	19,883	144,151,750
인스웨이브시스템즈 (450520)	5,230	110	2.15	5,200	5,400	5,140	1,851,300	9,708,666,030
유안타제14호스팩 (450940)	2,020	-10	-.49	2,015	2,050	2,010	3,541	7,145,005
아스테라시스 (450950)	7,520	-370	-4.69	8,000	8,010	7,240	2,399,330	18,012,361,630
아이엠티 (451220)	9,590	70	.74	9,520	10,030	9,520	107,039	1,037,666,260
삐아 (451250)	9,170	-100	-1.08	9,270	9,310	9,060	44,062	402,669,020
엔에이치스팩29호 (451700)	1,985	0	0	1,985	1,987	1,981	39,195	77,782,278
컨텍 (451760)	11,470	140	1.24	11,460	11,570	11,190	110,167	1,253,491,000
제이엔비 (452160)	5,930	30	.51	6,000	6,070	5,850	61,375	364,197,900
한빛레이저 (452190)	3,995	100	2.57	3,865	4,030	3,865	370,789	1,468,058,105
민테크 (452200)	4,445	105	2.42	4,330	4,450	4,325	63,974	281,446,070
한선엔지니어링 (452280)	7,830	-50	-.63	7,900	8,090	7,820	195,654	1,547,537,780
캡스톤파트너스 (452300)	2,560	70	2.81	2,500	2,650	2,495	68,226	174,834,330
이닉스 (452400)	9,300	180	1.97	9,050	9,310	8,950	12,819	117,665,370
사피엔반도체 (452430)	13,600	550	4.21	13,050	13,700	13,050	37,610	503,708,940
피아이이 (452450)	4,390	25	.57	4,420	4,845	4,315	24,391,693	111,721,185,790
상상인제4호스팩 (452670)	1,993	11	.55	1,997	1,997	1,981	622	1,237,105
신한제11호스팩 (452980)	1,951	-3	-.15	1,950	1,955	1,950	24,868	48,586,028
그리드위즈 (453450)	17,370	1130	6.96	16,640	18,050	16,500	146,566	2,554,081,590
에이에스텍 (453860)	18,600	-590	-3.07	19,000	19,100	18,500	8,442	157,511,820
하나29호스팩 (454640)	2,040	0	0	2,040	2,060	2,035	8,885	18,092,150
하나28호스팩 (454750)	2,010	5	.25	2,010	2,015	2,010	195	392,670
KB제25호스팩 (455250)	2,075	0	0	2,075	2,075	2,060	295	609,045
한화플러스제4호스팩 (455310)	2,010	5	.25	2,010	2,015	2,000	1,151	2,307,850
엔젤로보틱스 (455900)	31,100	800	2.64	30,200	31,800	30,000	962,830	29,869,103,000
에스케이증권제9호스팩 (455910)	2,050	15	.74	2,050	2,050	2,035	2,313	4,726,500
아이씨티케이 (456010)	9,450	280	3.05	9,250	9,570	9,080	1,010,658	9,466,675,780
이엔셀 (456070)	18,250	500	2.82	17,890	18,640	17,790	425,741	7,803,051,490
DB금융스팩11호 (456440)	2,130	-45	-2.07	2,200	2,200	2,100	62,137	132,723,745
교보14호스팩 (456490)	2,105	5	.24	2,105	2,105	2,095	16,540	34,724,325
한켐 (457370)	9,280	30	.32	9,280	9,590	9,280	137,143	1,286,427,480
대신밸런스제15호스팩 (457390)	2,595	-90	-3.35	2,660	2,685	2,585	158,154	413,607,315
우진엔텍 (457550)	21,050	100	.48	20,850	21,100	20,450	210,286	4,355,179,300
벡트 (457600)	3,425	25	.74	3,400	3,490	3,380	182,302	623,642,630
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,080	-10	-.48	2,090	2,090	2,070	63	130,530
KB제26호스팩 (458320)	2,425	-20	-.82	2,430	2,455	2,375	85,079	204,561,755
한국제12호스팩 (458610)	2,120	0	0	2,135	2,135	2,100	219	462,675
성우 (458650)	15,690	40	.26	15,640	15,740	15,260	72,631	1,126,279,420
씨어스테크놀로지 (458870)	14,700	310	2.15	14,660	14,870	14,410	163,721	2,401,247,170
위츠 (459100)	7,850	10	.13	7,840	7,960	7,800	80,348	633,108,550
아이빔테크놀로지 (460470)	5,140	295	6.09	4,840	5,180	4,830	452,348	2,273,781,655
현대힘스 (460930)	18,830	80	.43	18,560	19,020	18,100	672,963	12,467,801,020
피앤에스미캐닉스 (460940)	15,750	1850	13.31	14,190	17,090	14,070	2,312,133	36,660,230,950
아이엠비디엑스 (461030)	11,400	1280	12.65	10,050	11,830	10,050	706,832	7,867,357,690
아이스크림미디어 (461300)	11,910	60	.51	12,000	12,050	11,750	26,410	315,295,760
에이치엠씨제6호스팩 (462020)	1,998	0	0	1,981	1,998	1,981	513	1,024,493
이노스페이스 (462350)	20,900	300	1.46	21,800	21,850	20,600	286,215	6,063,914,000
라메디텍 (462510)	7,910	380	5.05	7,650	8,020	7,590	71,919	563,555,150
아이지넷 (462980)	4,270	-85	-1.95	4,310	4,740	4,145	4,948,007	21,962,442,025
에스오에스랩 (464080)	12,670	790	6.65	11,880	12,930	11,880	1,759,018	22,042,898,000
티디에스팜 (464280)	13,070	80	.62	12,990	13,300	12,970	28,965	379,914,930
한국제13호스팩 (464440)	2,065	10	.49	2,055	2,070	2,050	6,313	12,948,425
아이언디바이스 (464500)	4,090	50	1.24	4,135	4,290	3,970	3,439,531	14,205,390,810
닷밀 (464580)	5,440	-50	-.91	5,490	5,600	5,420	135,739	744,100,260
KB제27호스팩 (464680)	1,960	5	.26	1,951	1,960	1,951	16,116	31,529,229
교보15호스팩 (465320)	2,070	0	0	2,065	2,075	2,060	1,196	2,469,665
인스피언 (465480)	8,360	510	6.5	7,900	9,450	7,870	3,742,941	33,365,766,440
클로봇 (466100)	14,580	3360	29.95	11,410	14,580	11,340	35,684,572	485,089,836,960
사이냅소프트 (466410)	18,680	260	1.41	18,520	19,030	18,370	151,744	2,846,935,690
엔에이치스팩30호 (466910)	1,965	5	.26	1,969	1,969	1,956	3,492	6,844,600
IBKS제23호스팩 (467930)	2,110	5	.24	2,105	2,110	2,100	119	249,940
삼성스팩9호 (468510)	1,974	9	.46	1,965	1,982	1,952	57,963	113,427,675
유진스팩10호 (468760)	2,065	-5	-.24	2,060	2,070	2,060	926	1,911,600
IBKS제24호스팩 (469480)	2,100	-20	-.94	2,110	2,110	2,100	66	138,805
아이비젼웍스 (469750)	1,043	30	2.96	1,020	1,080	1,020	259,879	273,345,210
하나30호스팩 (469880)	1,985	1	.05	1,984	1,985	1,973	1,402	2,782,476
하나31호스팩 (469900)	2,020	15	.75	2,005	2,020	2,000	1,419	2,853,645
대신밸런스제17호스팩 (471050)	2,120	10	.47	2,090	2,150	2,090	812	1,712,490
셀로맥스사이언스 (471820)	5,860	310	5.59	5,650	6,370	5,520	1,888,722	11,277,471,800
신영스팩10호 (472220)	2,095	15	.72	2,075	2,095	2,075	2,400	5,003,210
에스케이증권제11호스팩 (472230)	2,000	-10	-.5	2,010	2,010	1,998	852	1,709,164
폰드그룹 (472850)	5,320	90	1.72	5,260	5,330	5,240	32,238	170,165,490
에스케이증권제12호스팩 (473000)	2,050	5	.24	2,035	2,050	2,035	15	30,690
유안타제15호스팩 (473050)	1,969	10	.51	1,970	1,973	1,961	2,848	5,604,560
비엔케이제2호스팩 (473370)	1,988	-2	-.1	1,977	1,990	1,977	581	1,150,449
에스케이증권제13호스팩 (473950)	2,010	-5	-.25	2,000	2,010	2,000	1,520	3,053,710
노머스 (473980)	20,300	800	4.1	19,500	20,500	18,810	199,918	4,001,889,740
루미르 (474170)	10,610	210	2.02	10,580	10,740	10,410	551,622	5,819,479,390
유안타제16호스팩 (474490)	1,988	7	.35	1,980	1,989	1,980	1,536	3,053,018
RF시스템즈 (474610)	4,445	60	1.37	4,440	5,070	4,435	9,434,834	45,272,407,245
신한제12호스팩 (474660)	2,050	5	.24	2,045	2,060	2,030	4,571	9,301,500
신한제13호스팩 (474930)	2,090	0	0	2,080	2,090	2,075	898	1,867,245
하나32호스팩 (475240)	2,105	-5	-.24	2,105	2,110	2,100	4,665	9,816,960
하나33호스팩 (475250)	2,065	5	.24	2,055	2,085	2,055	3,470	7,134,865
씨메스 (475400)	30,800	2350	8.26	28,700	32,550	28,600	2,256,252	69,832,332,600
미트박스 (475460)	10,230	-330	-3.13	10,560	10,750	10,220	284,601	2,973,841,330
에이럭스 (475580)	11,950	140	1.19	11,960	12,090	11,620	388,156	4,604,297,680
에스켐 (475660)	5,590	-90	-1.58	5,680	5,800	5,500	59,614	332,133,120
토모큐브 (475960)	19,030	-600	-3.06	19,670	20,100	18,930	299,110	5,826,897,160
온코닉테라퓨틱스 (476060)	14,330	300	2.14	13,960	14,400	13,960	258,804	3,669,627,260
M83 (476080)	13,280	620	4.9	12,580	13,310	12,580	105,560	1,384,357,080
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,945	9	.46	1,936	1,948	1,936	1,779	3,454,045
미래에셋비전스팩4호 (477380)	1,995	3	.15	1,992	1,997	1,990	1,081	2,155,362
미래에셋비전스팩5호 (477470)	2,015	5	.25	2,010	2,015	2,000	2,023	4,063,895
한국제14호스팩 (477530)	2,445	0	0	2,390	2,565	2,385	225,949	556,932,155
DB금융스팩12호 (477760)	2,045	-5	-.24	2,035	2,050	2,030	12,823	26,052,275
이베스트스팩6호 (478110)	2,010	14	.7	1,996	2,010	1,996	16,161	32,387,824
KB제29호스팩 (478390)	2,010	10	.5	2,010	2,025	1,995	4,329	8,679,585
미래에셋비전스팩6호 (478440)	1,999	1	.05	1,979	1,999	1,979	8,753	17,474,880
블랙야크아이앤씨 (478560)	4,035	-160	-3.81	4,190	4,355	4,020	1,296,693	5,426,606,895
대신밸런스제18호스팩 (478780)	2,015	-5	-.25	2,015	2,020	2,010	3,028	6,101,820
한국제15호스팩 (479880)	2,015	0	0	2,015	2,015	2,010	1,862	3,751,375
엔에이치스팩31호 (481890)	1,990	-1	-.05	1,991	1,991	1,977	3,274	6,502,281
교보16호스팩 (482520)	2,020	-5	-.25	2,025	2,025	2,015	815	1,645,280
삼양엔씨켐 (482630)	16,510	410	2.55	15,810	18,200	15,600	2,776,764	47,433,928,470
미래에셋비전스팩7호 (482680)	1,961	2	.1	1,959	1,974	1,956	41,039	80,360,064
대신밸런스제19호스팩 (482690)	2,015	-5	-.25	2,015	2,025	2,010	23,768	47,950,185
하나34호스팩 (484130)	2,005	-5	-.25	2,000	2,005	2,000	8,452	16,934,925
KB제30호스팩 (486630)	2,005	-5	-.25	2,000	2,010	1,998	3,821	7,642,028
신한제14호스팩 (487360)	1,960	-6	-.31	1,956	1,968	1,954	15,828	31,098,500
키움제10호스팩 (487720)	2,010	10	.5	2,000	2,015	2,000	25,505	51,191,720
신한제15호스팩 (487830)	1,999	1	.05	1,997	2,000	1,996	15,815	31,622,782
유진스팩11호 (488060)	2,010	5	.25	2,005	2,010	2,000	4,819	9,681,300
교보17호스팩 (489210)	1,989	3	.15	1,986	1,989	1,974	12,382	24,579,105
키움제11호스팩 (489480)	1,960	-5	-.25	1,953	1,970	1,953	15,588	30,653,313
디비금융제13호스팩 (489730)	1,969	1	.05	1,969	1,971	1,968	47,514	93,575,673
KB제31호스팩 (492220)	1,948	-9	-.46	1,956	1,959	1,948	48,100	93,988,879
유안타제17호스팩 (493790)	1,944	6	.31	1,934	1,945	1,932	89,893	174,394,337
글로벌에스엠 (900070)	412	1	.24	412	418	411	12,030	4,972,331
애머릿지 (900100)	911	-19	-2.04	914	930	910	200,300	183,328,782
이스트아시아홀딩스 (900110)	53	-1	-1.85	54	54	53	3,356,571	178,493,330
씨엑스아이 (900120)	62	-1	-1.59	63	63	61	1,126,421	69,728,847
크리스탈신소재 (900250)	953	-25	-2.56	968	970	945	1,785,748	1,702,238,781
로스웰 (900260)	622	-6	-.96	630	638	617	86,792	54,106,032
헝셩그룹 (900270)	253	-5	-1.94	260	260	249	1,793,900	454,286,910
GRT (900290)	5,100	150	3.03	5,160	5,170	4,680	7,466,162	36,609,931,965
오가닉티코스메틱 (900300)	463	-26	-5.32	499	499	420	702,054	323,940,134
컬러레이 (900310)	803	19	2.42	785	804	774	269,450	213,850,166
윙입푸드 (900340)	1,598	-31	-1.9	1,635	1,645	1,578	340,445	544,841,382
SBI핀테크솔루션즈 (950110)	4,930	0	0	4,915	4,930	4,915	2,631	12,945,915
엑세스바이오 (950130)	5,800	100	1.75	5,710	5,820	5,680	79,389	456,290,500
잉글우드랩 (950140)	7,870	150	1.94	7,720	7,910	7,570	445,636	3,448,155,110
코오롱티슈진 (950160)	29,500	-800	-2.64	30,400	30,400	29,400	156,683	4,663,706,100
JTC (950170)	4,715	25	.53	4,700	4,970	4,595	45,118	212,335,460
고스트스튜디오 (950190)	8,230	80	.98	8,240	8,240	8,110	8,998	73,483,610
소마젠 (950200)	4,100	0	0	4,100	4,250	4,015	40,685	168,094,295
네오이뮨텍 (950220)	1,167	8	.69	1,150	1,171	1,148	183,178	212,801,475

Leave a Comment 응답 취소