KOSDAQ 일별 조회 데이터 [1790] (2025-02-06)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	211,000	9000	4.46	202,000	212,500	197,000	868,927	178,966,197,800
중앙에너비스 (000440)	15,160	-240	-1.56	15,220	15,360	15,140	48,921	731,360,760
신라섬유 (001000)	962	-2	-.21	964	979	951	31,632	30,268,968
안국약품 (001540)	6,480	60	.93	6,420	6,500	6,420	3,796	24,555,560
무림SP (001810)	1,476	-2	-.14	1,466	1,491	1,461	10,305	15,160,099
이화공영 (001840)	2,740	70	2.62	2,685	2,830	2,685	234,156	648,585,040
피에스텍 (002230)	3,945	0	0	3,950	3,980	3,900	29,018	114,176,535
삼일기업공사 (002290)	3,810	40	1.06	3,795	3,845	3,755	99,653	377,999,805
한탑 (002680)	708	-10	-1.39	718	782	704	177,522	132,962,947
신신제약 (002800)	5,330	10	.19	5,320	5,400	5,280	36,786	195,545,070
선광 (003100)	15,970	-50	-.31	16,000	16,000	15,800	5,966	94,729,550
대주산업 (003310)	1,545	21	1.38	1,547	1,590	1,530	224,260	349,074,829
하림지주 (003380)	5,490	90	1.67	5,400	5,490	5,400	89,572	487,372,490
에이스침대 (003800)	25,000	250	1.01	24,750	25,150	24,750	1,780	44,398,350
한국가구 (004590)	4,230	285	7.22	4,310	4,550	4,200	739,580	3,213,040,885
창해에탄올 (004650)	8,980	-10	-.11	9,000	9,000	8,940	4,934	44,292,290
대륙제관 (004780)	3,820	-35	-.91	3,885	3,890	3,805	12,729	48,662,365
동국산업 (005160)	4,195	15	.36	4,180	4,235	4,120	95,894	399,627,085
동진쎄미켐 (005290)	22,100	450	2.08	21,950	22,200	21,650	252,909	5,539,955,850
푸드웰 (005670)	5,280	150	2.92	5,190	5,310	5,130	38,749	203,814,220
대원산업 (005710)	5,840	10	.17	5,830	5,860	5,770	5,965	34,689,630
한일사료 (005860)	3,830	50	1.32	3,780	3,880	3,775	582,813	2,234,382,275
매일홀딩스 (005990)	8,660	20	.23	8,660	8,690	8,630	6,990	60,452,360
국영지앤엠 (006050)	1,825	-52	-2.77	1,877	1,879	1,815	635,328	1,166,629,254
피제이전자 (006140)	5,600	10	.18	5,530	5,930	5,460	103,296	594,550,360
동구바이오제약 (006620)	5,000	-50	-.99	5,090	5,090	4,970	77,331	386,762,750
서부T&D (006730)	5,490	10	.18	5,470	5,530	5,460	22,524	123,432,360
보성파워텍 (006910)	2,940	0	0	2,960	2,975	2,930	196,659	581,220,745
모헨즈 (006920)	3,025	5	.17	3,050	3,050	2,980	14,651	44,197,845
푸른저축은행 (007330)	8,150	-30	-.37	8,150	8,220	8,150	7,112	58,102,680
진양제약 (007370)	6,470	90	1.41	6,360	6,500	6,260	409,634	2,630,751,900
네이처셀 (007390)	17,200	-840	-4.66	18,260	18,260	17,120	827,051	14,518,975,440
와이엠 (007530)	2,100	15	.72	2,120	2,140	2,065	2,156	4,520,255
대원 (007680)	4,050	10	.25	4,070	4,180	4,040	2,678	10,979,575
대명소노시즌 (007720)	1,118	3	.27	1,147	1,180	1,108	1,257,835	1,419,602,419
한일화학 (007770)	12,000	20	.17	11,980	12,060	11,760	6,186	73,400,720
에스엠코어 (007820)	4,240	-5	-.12	4,260	4,305	4,175	49,317	208,516,750
원풍물산 (008290)	474	21	4.64	451	485	450	137,153	64,080,868
원풍 (008370)	4,005	20	.5	4,030	4,030	3,965	11,539	45,999,925
부스타 (008470)	3,780	20	.53	3,760	3,780	3,660	4,325	16,208,950
대동기어 (008830)	15,410	830	5.69	15,090	16,800	14,910	5,024,430	79,837,363,050
삼아제약 (009300)	16,430	30	.18	16,240	16,550	16,210	5,848	96,104,140
포스코엠텍 (009520)	12,570	-160	-1.26	12,700	12,710	12,470	112,022	1,406,543,620
삼보산업 (009620)	2,295	-90	-3.77	2,365	2,365	2,280	279,296	644,945,400
이렘 (009730)	1,120	21	1.91	1,115	1,157	1,097	849,640	957,195,988
엠에스씨 (009780)	6,040	340	5.96	5,740	6,220	5,710	436,456	2,631,477,070
대한광통신 (010170)	980	-58	-5.59	1,049	1,050	970	2,889,740	2,889,043,894
흥국 (010240)	5,060	50	1	5,010	5,100	4,985	12,641	63,804,885
아이티센엔텍 (010280)	627	2	.32	643	643	626	39,165	24,774,269
오리콤 (010470)	7,420	-10	-.13	7,400	7,480	7,270	41,508	305,681,920
경동제약 (011040)	6,030	10	.17	6,040	6,040	6,010	7,555	45,522,030
형지I&C (011080)	1,198	4	.34	1,212	1,252	1,172	2,495,980	3,017,664,434
유니크 (011320)	3,535	20	.57	3,515	3,555	3,515	29,150	103,077,110
서한 (011370)	796	6	.76	783	814	782	52,895	42,228,166
세보엠이씨 (011560)	10,480	390	3.87	10,200	10,520	10,170	56,767	589,510,020
뉴인텍 (012340)	500	-7	-1.38	504	508	500	91,157	45,920,130
원일특강 (012620)	7,160	70	.99	7,090	7,230	7,050	3,872	27,435,570
리드코프 (012700)	3,785	0	0	3,775	3,810	3,775	27,052	102,475,025
신일제약 (012790)	6,550	40	.61	6,510	6,580	6,490	23,528	154,113,280
모베이스전자 (012860)	1,439	15	1.05	1,430	1,446	1,412	43,464	61,898,732
하이록코리아 (013030)	28,200	-1050	-3.59	29,500	29,550	28,000	132,657	3,805,204,250
동원개발 (013120)	2,235	-15	-.67	2,250	2,250	2,220	35,123	78,421,050
아진산업 (013310)	2,585	-55	-2.08	2,645	2,670	2,575	77,754	202,178,240
CBI (013720)	800	0	0	780	815	780	308,460	245,845,472
스페코 (013810)	3,665	85	2.37	3,600	3,710	3,575	253,655	927,289,520
아가방컴퍼니 (013990)	5,600	0	0	5,650	5,720	5,550	385,357	2,174,537,150
메디앙스 (014100)	2,770	-80	-2.81	2,850	2,860	2,760	25,171	70,574,605
원익큐브 (014190)	1,589	14	.89	1,575	1,589	1,561	152,702	240,188,520
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,874	-10	-.53	1,881	1,890	1,835	261,624	490,047,104
고려제약 (014570)	4,815	15	.31	4,800	4,880	4,760	5,446	26,092,400
성광벤드 (014620)	28,000	-500	-1.75	28,550	29,250	27,400	944,405	26,804,956,400
오리엔탈정공 (014940)	5,410	-120	-2.17	5,510	5,540	5,320	1,013,244	5,505,844,790
삼륭물산 (014970)	2,910	-5	-.17	2,880	2,915	2,880	3,791	10,990,425
코콤 (015710)	4,265	-25	-.58	4,290	4,350	4,250	56,492	241,989,940
성우하이텍 (015750)	5,200	-70	-1.33	5,260	5,330	5,180	276,211	1,449,710,100
리더스코스메틱 (016100)	2,570	-5	-.19	2,575	2,575	2,530	15,744	40,020,665
SGC E&C (016250)	13,620	280	2.1	13,340	13,700	13,340	6,001	81,551,020
큐캐피탈 (016600)	269	-2	-.74	271	272	269	268,682	72,561,812
디모아 (016670)	3,725	60	1.64	3,680	3,750	3,680	2,794	10,353,865
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,841	1	.05	1,900	1,900	1,834	174,361	323,966,895
신원종합개발 (017000)	2,915	85	3	2,955	2,955	2,810	57,567	164,581,760
인터엠 (017250)	1,172	16	1.38	1,156	1,198	1,144	27,899	32,294,518
삼현철강 (017480)	4,305	15	.35	4,290	4,305	4,275	16,953	72,730,710
세명전기 (017510)	5,910	60	1.03	5,920	6,000	5,830	378,849	2,248,563,180
대림제지 (017650)	6,480	10	.15	6,500	6,500	6,390	7,707	49,572,850
한국알콜 (017890)	8,380	-10	-.12	8,350	8,460	8,350	9,014	75,492,970
유니슨 (018000)	786	6	.77	793	798	783	363,084	286,497,733
진로발효 (018120)	17,200	0	0	17,200	17,220	17,170	1,570	27,006,130
브이티 (018290)	35,400	1400	4.12	34,500	35,800	34,300	816,294	28,800,014,300
삼목에스폼 (018310)	19,270	300	1.58	19,190	19,440	18,900	12,254	235,125,630
우진비앤지 (018620)	934	-5	-.53	939	944	929	38,396	35,978,980
서울제약 (018680)	3,475	-10	-.29	3,470	3,475	3,435	5,785	19,977,830
바른손 (018700)	953	5	.53	949	956	939	50,479	47,872,945
베뉴지 (019010)	2,045	10	.49	2,035	2,065	2,020	8,063	16,457,285
와이지-원 (019210)	5,420	30	.56	5,390	5,550	5,380	80,371	440,409,400
일지테크 (019540)	4,015	40	1.01	4,085	4,085	3,910	17,658	70,075,785
SBI인베스트먼트 (019550)	713	2	.28	719	719	704	321,074	228,314,927
플루토스 (019570)	253	3	1.2	248	263	248	249,938	63,444,253
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	675	20	3.05	678	687	657	43,060	28,807,811
서연탑메탈 (019770)	3,595	45	1.27	3,600	3,905	3,470	137,217	511,247,530
에너토크 (019990)	5,840	0	0	5,840	5,900	5,800	26,524	155,547,070
대신정보통신 (020180)	1,044	-26	-2.43	1,070	1,075	1,043	207,583	218,298,182
대동금속 (020400)	6,660	80	1.22	6,730	6,940	6,620	25,649	173,809,920
시공테크 (020710)	3,820	-5	-.13	3,805	3,875	3,790	30,522	116,716,235
대호특수강 (021040)	921	6	.66	937	937	918	16,602	15,292,977
대호특수강우 (021045)	2,730	-20	-.73	2,690	2,730	2,690	2,825	7,609,940
에이티넘인베스트 (021080)	2,055	15	.74	2,035	2,065	2,030	80,273	164,246,485
KCC건설 (021320)	3,870	65	1.71	3,805	3,870	3,805	18,178	69,784,820
한국큐빅 (021650)	2,185	0	0	2,175	2,200	2,155	7,936	17,246,725
메이슨캐피탈 (021880)	259	2	.78	258	264	255	107,223	27,642,024
TKG애강 (022220)	943	12	1.29	948	949	933	65,946	62,131,163
태광 (023160)	21,900	-450	-2.01	22,300	22,850	21,750	412,589	9,182,811,050
유진기업 (023410)	3,285	15	.46	3,270	3,290	3,250	36,839	120,634,390
제이스코홀딩스 (023440)	1,704	116	7.3	1,600	1,750	1,587	895,844	1,518,598,092
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,060	60	.75	7,960	8,070	7,960	12,312	98,726,140
한국캐피탈 (023760)	535	0	0	536	539	535	33,997	18,213,141
플레이위드 (023770)	3,210	10	.31	3,205	3,255	3,165	12,126	38,707,165
동일스틸럭스 (023790)	1,200	23	1.95	1,177	1,200	1,167	22,760	27,118,194
풍국주정 (023900)	9,090	30	.33	9,100	9,100	9,020	3,200	28,951,100
대한약품 (023910)	25,900	100	.39	25,900	26,000	25,700	4,421	114,376,950
흥구석유 (024060)	12,780	-430	-3.26	13,100	13,100	12,750	591,945	7,460,055,980
KB오토시스 (024120)	3,075	10	.33	3,065	3,190	3,015	12,148	37,408,080
한일단조 (024740)	2,005	0	0	1,990	2,020	1,985	261,176	523,621,236
유성티엔에스 (024800)	1,891	-2	-.11	1,893	1,899	1,883	4,396	8,303,393
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,320	-30	-.36	8,400	8,580	8,100	194,898	1,624,192,060
KBI메탈 (024840)	2,120	25	1.19	2,120	2,155	2,105	545,400	1,159,967,185
HLB이노베이션 (024850)	2,505	-55	-2.15	2,555	2,585	2,480	595,663	1,508,859,600
케이피에프 (024880)	4,530	75	1.68	4,455	4,565	4,395	181,142	808,424,270
경창산업 (024910)	1,954	-4	-.2	1,942	1,970	1,930	72,478	140,883,004
PN풍년 (024940)	8,400	-60	-.71	8,510	8,510	8,280	225,195	1,875,754,820
삼천리자전거 (024950)	4,150	-20	-.48	4,170	4,195	4,135	9,578	39,864,335
시노펙스 (025320)	5,670	40	.71	5,610	5,690	5,520	523,231	2,940,319,540
DH오토웨어 (025440)	1,081	-53	-4.67	1,134	1,135	1,050	178,098	195,058,401
한국선재 (025550)	3,840	-70	-1.79	3,915	3,935	3,840	244,389	945,971,065
한국정보통신 (025770)	7,980	-10	-.13	8,010	8,090	7,890	6,602	52,649,720
신라에스지 (025870)	6,080	-40	-.65	6,120	6,160	6,050	8,009	48,740,140
케이씨피드 (025880)	2,770	70	2.59	2,705	2,815	2,705	295,753	821,633,725
동화기업 (025900)	8,470	160	1.93	8,400	8,480	8,280	49,763	416,025,440
동신건설 (025950)	42,550	100	.24	43,250	43,900	42,550	135,553	5,860,200,150
아난티 (025980)	5,790	30	.52	5,760	5,850	5,710	587,391	3,407,381,980
제이에스티나 (026040)	2,120	10	.47	2,085	2,155	2,085	11,870	25,307,330
특수건설 (026150)	6,780	120	1.8	6,660	6,890	6,660	110,794	753,377,570
광진실업 (026910)	1,911	0	0	1,911	1,919	1,891	16,652	31,673,024
서울전자통신 (027040)	233	0	0	233	236	232	101,338	23,633,268
코리아나 (027050)	2,345	15	.64	2,345	2,355	2,330	38,576	90,200,275
아주IB투자 (027360)	2,385	25	1.06	2,360	2,390	2,335	444,287	1,047,235,340
상보 (027580)	1,330	-76	-5.41	1,368	1,410	1,314	4,319,763	5,840,674,696
팜스토리 (027710)	1,202	-16	-1.31	1,206	1,218	1,199	154,675	187,020,244
대성창투 (027830)	1,836	-18	-.97	1,853	1,893	1,836	477,396	885,595,639
휴맥스홀딩스 (028080)	2,965	65	2.24	2,925	2,980	2,875	60,186	176,609,090
HLB (028300)	75,900	-2900	-3.68	78,500	79,100	75,400	1,335,816	102,873,731,600
광무 (029480)	2,175	-25	-1.14	2,190	2,215	2,135	187,345	405,520,655
코엔텍 (029960)	8,770	10	.11	8,710	8,830	8,710	29,350	257,495,320
드래곤플라이 (030350)	1,350	-27	-1.96	1,352	1,389	1,323	129,130	174,377,285
한글과컴퓨터 (030520)	25,200	200	.8	25,100	25,550	24,400	1,060,298	26,491,329,250
원익홀딩스 (030530)	2,755	-80	-2.82	2,825	2,830	2,740	1,061,273	2,943,605,865
양지사 (030960)	9,680	-80	-.82	9,650	9,760	9,640	62,807	607,847,620
아이즈비전 (031310)	1,981	-14	-.7	1,986	2,005	1,971	32,353	64,256,228
에스에이엠티 (031330)	2,635	30	1.15	2,605	2,640	2,600	165,761	433,924,725
오스템 (031510)	1,145	-6	-.52	1,174	1,200	1,145	14,982	17,405,251
디에이치엑스컴퍼니 (031860)	1,200	-60	-4.76	1,260	1,260	1,200	81,987	99,470,495
피에스케이홀딩스 (031980)	51,500	2300	4.67	51,100	51,600	49,600	328,396	16,676,921,100
아즈텍WB (032080)	1,289	11	.86	1,289	1,290	1,278	7,821	10,039,844
다우데이타 (032190)	10,180	110	1.09	10,040	10,230	10,040	43,189	438,268,290
삼일 (032280)	2,360	-115	-4.65	2,445	2,500	2,335	151,351	361,916,150
한국파마 (032300)	15,600	0	0	15,600	15,760	15,550	12,226	190,940,060
케이엠더블유 (032500)	9,700	80	.83	9,630	9,910	9,500	141,466	1,377,676,830
TJ미디어 (032540)	4,800	0	0	4,770	4,835	4,710	8,087	38,338,395
피델릭스 (032580)	1,562	-87	-5.28	1,485	1,685	1,482	7,597,427	11,929,142,857
유비케어 (032620)	3,480	-20	-.57	3,510	3,595	3,470	147,988	520,112,810
소프트센 (032680)	347	18	5.47	338	347	329	1,206,287	408,232,040
소프트센우 (032685)	7,490	140	1.9	7,350	7,500	7,300	251	1,857,530
삼진 (032750)	4,095	5	.12	4,040	4,115	4,025	11,253	45,889,600
엠젠솔루션 (032790)	896	-8	-.88	894	902	851	144,632	125,768,559
판타지오 (032800)	512	0	0	514	515	508	88,934	45,446,690
우리기술 (032820)	2,025	-15	-.74	2,065	2,080	2,020	1,951,510	3,986,850,530
비트컴퓨터 (032850)	4,960	30	.61	4,985	5,040	4,940	77,011	384,239,950
더라미 (032860)	1,399	39	2.87	1,357	1,415	1,331	62,635	87,162,041
원익 (032940)	3,500	10	.29	3,480	3,525	3,435	26,415	91,644,365
동일기연 (032960)	10,000	50	.5	9,850	10,020	9,840	787	7,839,510
바이온 (032980)	414	-24	-5.48	442	443	406	1,309,042	554,957,519
제이엠아이 (033050)	864	14	1.65	857	866	843	24,792	21,296,417
제룡전기 (033100)	45,800	800	1.78	45,450	46,450	44,850	720,620	33,054,069,350
디지틀조선 (033130)	1,697	-3	-.18	1,689	1,736	1,689	86,219	147,318,401
엠케이전자 (033160)	9,420	70	.75	8,950	9,420	8,850	1,246,626	11,384,172,200
시그네틱스 (033170)	841	10	1.2	832	841	825	201,350	167,515,947
모아텍 (033200)	2,645	-95	-3.47	2,715	2,850	2,635	45,430	120,530,265
인성정보 (033230)	1,931	-1	-.05	1,943	1,967	1,923	352,030	684,726,177
코웰패션 (033290)	2,180	55	2.59	2,125	2,250	2,115	119,927	264,941,050
엠투엔 (033310)	1,795	-2	-.11	1,812	1,812	1,786	13,287	23,805,970
제이씨현시스템 (033320)	5,820	120	2.11	5,750	5,880	5,690	860,585	4,993,683,430
좋은사람들 (033340)	667	3	.45	664	677	660	196,723	131,409,359
동성화인텍 (033500)	21,000	50	.24	21,000	21,600	20,500	916,520	19,278,423,250
파라텍 (033540)	1,631	29	1.81	1,620	1,720	1,618	1,084,927	1,820,465,761
블루콤 (033560)	3,400	255	8.11	3,190	4,080	3,185	2,609,977	9,715,192,005
네패스 (033640)	6,980	280	4.18	6,780	6,990	6,690	47,831	326,258,460
피노 (033790)	4,600	-160	-3.36	4,710	4,760	4,550	172,149	799,368,215
티비씨 (033830)	802	2	.25	804	808	798	76,245	61,265,288
해성산업 (034810)	5,760	-10	-.17	5,770	5,810	5,740	8,961	51,704,750
해성산업1우 (03481K)	7,070	10	.14	7,060	7,140	7,020	3,115	21,997,760
조아제약 (034940)	1,095	88	8.74	1,013	1,097	1,013	153,181	162,185,545
한국기업평가 (034950)	90,200	-500	-.55	90,800	90,900	90,200	4,815	436,179,400
그래디언트 (035080)	11,480	10	.09	11,470	11,550	11,410	11,570	132,815,710
프럼파스트 (035200)	3,705	30	.82	3,680	3,750	3,655	26,152	96,910,600
골드앤에스 (035290)	402	-4	-.99	406	414	401	31,293	12,708,596
기산텔레콤 (035460)	1,781	-8	-.45	1,780	1,789	1,780	10,771	19,193,568
KG이니시스 (035600)	8,680	0	0	8,650	8,710	8,620	49,292	426,979,150
솔본 (035610)	4,255	50	1.19	4,220	4,275	4,185	87,447	369,554,370
바른손이앤에이 (035620)	440	-4	-.9	444	444	436	77,685	34,057,739
CJ ENM (035760)	54,400	300	.55	54,100	55,300	53,600	63,303	3,459,651,600
이지홀딩스 (035810)	2,710	40	1.5	2,670	2,740	2,670	92,030	249,426,330
서희건설 (035890)	1,540	76	5.19	1,490	1,545	1,490	496,268	758,379,617
JYP Ent. (035900)	77,400	-1900	-2.4	79,600	80,300	77,000	674,299	52,649,255,400
예림당 (036000)	2,140	-50	-2.28	2,230	2,290	2,130	258,200	565,000,285
아비코전자 (036010)	5,550	60	1.09	5,490	5,600	5,430	18,375	101,178,440
케이티알파 (036030)	3,620	65	1.83	3,550	3,660	3,550	47,940	173,200,135
위지트 (036090)	723	-2	-.28	725	730	719	333,469	241,225,973
SCI평가정보 (036120)	2,270	-10	-.44	2,290	2,290	2,240	53,072	119,944,230
클라우드에어 (036170)	837	8	.97	834	838	827	28,337	23,596,922
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,200	200	.8	25,000	25,250	24,850	5,644	141,267,700
유니셈 (036200)	6,620	210	3.28	6,450	6,620	6,380	182,132	1,184,640,750
오상헬스케어 (036220)	15,570	20	.13	15,610	16,250	15,470	102,059	1,623,681,750
대성미생물 (036480)	9,160	20	.22	9,160	9,280	9,130	7,175	65,911,000
SFA반도체 (036540)	3,280	45	1.39	3,280	3,295	3,225	375,608	1,223,427,605
영풍정밀 (036560)	11,680	-150	-1.27	11,850	11,900	11,650	17,089	200,471,770
감성코퍼레이션 (036620)	3,205	0	0	3,205	3,220	3,160	180,960	577,954,545
세종텔레콤 (036630)	413	-1	-.24	416	416	413	82,181	33,986,668
HRS (036640)	4,700	-5	-.11	4,740	4,740	4,635	21,943	102,757,245
KCI (036670)	6,440	0	0	6,470	6,470	6,370	23,301	149,579,720
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,227	10	.82	1,205	1,230	1,191	30,485	36,808,123
나이스정보통신 (036800)	17,750	500	2.9	18,500	18,500	17,100	6,728	118,662,720
에프에스티 (036810)	17,380	640	3.82	16,890	17,420	16,720	141,246	2,401,820,380
솔브레인홀딩스 (036830)	33,150	-50	-.15	33,250	33,500	32,600	41,739	1,371,884,650
진성티이씨 (036890)	9,500	320	3.49	9,400	9,790	9,360	425,069	4,058,680,510
주성엔지니어링 (036930)	31,750	1800	6.01	30,600	31,850	30,150	507,143	15,715,055,850
파워넷 (037030)	2,285	15	.66	2,280	2,290	2,255	39,767	90,361,215
파세코 (037070)	5,170	-20	-.39	5,230	5,230	5,060	9,680	49,960,470
한국팩키지 (037230)	1,715	26	1.54	1,700	1,735	1,681	8,447	14,385,899
인지디스플레 (037330)	1,349	-20	-1.46	1,365	1,380	1,344	29,127	39,422,682
성도이엔지 (037350)	4,140	135	3.37	4,050	4,140	4,040	117,351	480,760,980
EG (037370)	6,070	-40	-.65	6,080	6,150	6,010	16,141	97,734,590
우리엔터프라이즈 (037400)	1,120	72	6.87	1,048	1,333	1,040	3,565,450	4,438,971,802
희림 (037440)	5,440	240	4.62	5,250	5,820	5,250	2,787,904	15,631,321,240
삼지전자 (037460)	9,230	0	0	9,230	9,290	9,160	16,528	152,278,220
쎄니트 (037760)	1,440	-6	-.41	1,449	1,449	1,381	7,184	10,163,582
엘컴텍 (037950)	1,084	-15	-1.36	1,092	1,115	1,072	1,218,870	1,321,459,884
제일테크노스 (038010)	6,380	20	.31	6,440	6,480	6,310	20,457	131,088,800
루멘스 (038060)	1,029	-11	-1.06	1,045	1,050	1,027	54,537	56,453,271
서린바이오 (038070)	6,970	180	2.65	6,800	7,030	6,800	46,938	325,242,960
에코플라스틱 (038110)	2,435	0	0	2,435	2,460	2,405	76,557	186,371,845
마크로젠 (038290)	16,170	190	1.19	16,080	16,230	16,030	21,305	343,055,800
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	8,770	30	.34	8,860	8,860	8,710	15,513	136,196,100
바이오스마트 (038460)	3,235	145	4.69	3,100	3,295	3,090	109,443	350,070,545
삼표시멘트 (038500)	3,040	20	.66	3,060	3,070	3,015	144,599	440,539,290
케이바이오 (038530)	243	-2	-.82	245	250	240	784,738	190,598,500
상상인 (038540)	1,470	10	.68	1,460	1,485	1,458	195,669	286,848,311
위즈코프 (038620)	820	-26	-3.07	840	843	820	303,582	252,602,963
에스넷 (038680)	4,570	75	1.67	4,540	4,655	4,515	392,555	1,797,858,040
에코바이오 (038870)	3,975	5	.13	3,955	4,005	3,910	104,898	414,846,130
아이에이 (038880)	244	-1	-.41	247	247	240	1,070,093	260,093,405
파인디지털 (038950)	3,225	-110	-3.3	3,360	3,360	3,205	8,674	28,103,245
현대에이치티 (039010)	6,020	-90	-1.47	6,110	6,140	6,020	15,116	91,754,770
이건홀딩스 (039020)	3,750	105	2.88	3,675	3,750	3,620	62,583	231,135,995
이오테크닉스 (039030)	144,000	7900	5.8	143,000	144,900	140,000	185,743	26,541,934,100
오스코텍 (039200)	29,400	-850	-2.81	30,350	30,400	29,100	478,804	14,291,042,800
경남스틸 (039240)	4,960	-50	-1	5,010	5,100	4,930	547,903	2,737,332,005
인포뱅크 (039290)	7,960	-170	-2.09	8,270	8,270	7,810	156,145	1,240,999,880
세중 (039310)	1,778	117	7.04	1,647	1,793	1,634	117,123	201,111,675
한국경제TV (039340)	5,740	-30	-.52	5,760	5,760	5,710	2,482	14,200,260
케이엘넷 (039420)	2,570	20	.78	2,535	2,590	2,535	19,377	49,694,705
에스티아이 (039440)	19,850	630	3.28	19,650	19,860	19,050	188,780	3,669,423,430
다산네트웍스 (039560)	3,795	260	7.36	3,630	3,975	3,605	1,401,707	5,306,330,645
화성밸브 (039610)	9,530	180	1.93	9,300	10,070	9,110	1,848,126	17,900,453,020
한국정보공학 (039740)	2,660	35	1.33	2,625	2,670	2,625	14,334	38,146,465
오로라 (039830)	6,550	30	.46	6,520	6,660	6,510	15,286	100,600,480
디오 (039840)	17,310	130	.76	17,190	17,350	17,090	16,236	279,474,730
나노엔텍 (039860)	3,560	-45	-1.25	3,640	3,645	3,555	165,206	592,723,400
폴라리스AI (039980)	3,330	10	.3	3,485	3,540	3,310	12,862,856	44,157,761,170
누리플렉스 (040160)	2,800	90	3.32	2,745	2,805	2,745	9,541	26,543,340
YTN (040300)	3,060	-15	-.49	3,055	3,085	3,055	74,106	227,323,575
크레오에스지 (040350)	517	-4	-.77	520	527	514	95,658	49,795,511
정상제이엘에스 (040420)	5,730	20	.35	5,710	5,750	5,690	10,795	61,869,850
SG&G (040610)	1,557	17	1.1	1,534	1,560	1,534	17,605	27,160,889
아이씨디 (040910)	6,520	540	9.03	6,010	6,540	5,850	396,721	2,518,130,260
폴라리스오피스 (041020)	6,100	-120	-1.93	6,380	6,380	6,030	1,971,285	12,124,697,270
우리기술투자 (041190)	6,890	-10	-.14	6,900	6,940	6,710	487,801	3,361,538,600
현대에버다임 (041440)	9,230	540	6.21	9,030	9,610	8,970	2,952,289	27,408,233,560
한국전자인증 (041460)	3,150	55	1.78	3,095	3,205	3,095	82,564	260,573,625
에스엠 (041510)	87,900	0	0	87,700	89,100	87,000	89,701	7,884,866,400
이엘씨 (041520)	5,000	-10	-.2	5,070	5,090	4,990	22,855	114,886,160
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,450	500	2.09	24,050	24,600	23,900	17,849	431,815,600
폴라리스AI파마 (041910)	6,370	310	5.12	6,180	6,440	6,100	70,986	448,261,140
메디아나 (041920)	4,825	-5	-.1	4,855	4,905	4,775	7,271	35,058,505
동아화성 (041930)	5,590	-10	-.18	5,630	5,670	5,530	18,715	104,723,140
코미팜 (041960)	3,930	50	1.29	3,855	3,945	3,855	72,982	285,535,225
카페24 (042000)	56,300	100	.18	56,500	57,100	54,500	879,669	49,048,548,400
케이피엠테크 (042040)	247	4	1.65	243	250	243	143,487	35,157,512
에스씨디 (042110)	1,420	7	.5	1,413	1,425	1,393	103,212	144,823,844
비츠로테크 (042370)	7,760	150	1.97	7,720	7,970	7,720	297,155	2,335,382,340
네오위즈홀딩스 (042420)	16,840	120	.72	16,890	17,000	16,550	3,475	58,317,020
링네트 (042500)	4,925	-5	-.1	4,945	5,050	4,895	92,596	457,556,090
라온시큐어 (042510)	2,210	0	0	2,220	2,265	2,190	1,614,712	3,602,396,310
한스바이오메드 (042520)	8,520	-180	-2.07	8,700	8,700	8,390	18,241	154,711,560
새로닉스 (042600)	9,860	-40	-.4	9,900	9,900	9,680	7,750	76,013,460
상지건설 (042940)	4,400	-55	-1.23	4,455	4,610	4,320	5,447	24,008,850
더테크놀로지 (043090)	256	0	0	0	0	0	0	0
알파녹스 (043100)	1,470	10	.68	1,460	1,482	1,440	28,101	41,167,051
바텍 (043150)	19,200	140	.73	19,030	19,290	19,010	6,918	132,576,750
파루 (043200)	509	-4	-.78	516	516	507	29,229	14,897,655
티에스넥스젠 (043220)	380	-14	-3.55	394	394	378	347,426	132,841,230
성호전자 (043260)	1,168	4	.34	1,165	1,179	1,160	140,534	163,732,495
에쎈테크 (043340)	574	0	0	580	590	570	22,186	12,693,427
디지아이 (043360)	1,891	-6	-.32	1,897	1,897	1,885	2,639	4,997,874
피에이치에이 (043370)	10,050	0	0	10,040	10,050	9,960	14,800	148,085,470
웰킵스하이텍 (043590)	759	-7	-.91	765	810	753	93,466	71,520,363
지니뮤직 (043610)	2,095	20	.96	2,070	2,125	2,070	69,682	146,218,280
국순당 (043650)	4,465	10	.22	4,545	4,550	4,425	11,402	50,876,695
서울리거 (043710)	607	-1	-.16	608	610	599	7,150	4,316,467
자연과환경 (043910)	595	8	1.36	587	608	585	439,666	263,103,084
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	453	2	.44	451	484	451	158,774	72,930,626
위닉스 (044340)	5,930	-180	-2.95	6,110	6,220	5,780	97,498	587,237,900
빌리언스 (044480)	478	1	.21	479	484	477	36,335	17,429,142
태웅 (044490)	12,100	-120	-.98	12,230	12,310	12,040	50,564	613,870,350
에이치케이 (044780)	1,159	-1	-.09	1,180	1,180	1,156	32,028	37,149,314
이글벳 (044960)	4,605	15	.33	4,590	4,635	4,580	36,219	166,734,000
에이치엔에스하이텍 (044990)	17,000	-140	-.82	17,110	17,110	16,900	16,223	275,506,000
오공 (045060)	2,620	20	.77	2,620	2,620	2,595	7,816	20,434,050
한양이엔지 (045100)	16,600	480	2.98	16,290	16,730	16,210	36,755	609,244,570
성우테크론 (045300)	3,185	50	1.59	3,135	3,185	3,100	6,121	19,138,430
토탈소프트 (045340)	7,310	170	2.38	7,250	7,350	7,190	57,708	420,691,890
대아티아이 (045390)	3,140	25	.8	3,140	3,200	3,120	416,758	1,318,599,585
정원엔시스 (045510)	815	-3	-.37	818	825	813	21,904	17,928,948
크린앤사이언스 (045520)	4,995	85	1.73	4,910	4,995	4,900	5,282	26,036,515
에이텍 (045660)	26,700	-50	-.19	27,150	27,500	26,600	180,544	4,903,820,800
코아시아 (045970)	3,740	-80	-2.09	3,840	3,870	3,680	50,999	190,628,930
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,350	-40	-1.67	2,410	2,410	2,330	97,587	230,083,105
HLB파나진 (046210)	3,040	-20	-.65	3,060	3,115	2,980	127,596	387,849,725
백금T&A (046310)	2,490	90	3.75	2,375	2,535	2,375	110,555	274,804,460
삼화네트웍스 (046390)	1,268	-20	-1.55	1,284	1,295	1,261	89,985	114,441,143
KG모빌리언스 (046440)	4,515	130	2.96	4,410	4,940	4,340	402,236	1,880,773,755
서울반도체 (046890)	7,300	90	1.25	7,230	7,340	7,230	116,544	849,571,010
우원개발 (046940)	2,785	30	1.09	2,775	2,875	2,755	264,868	745,759,760
우리로 (046970)	1,580	-35	-2.17	1,612	1,647	1,570	2,906,026	4,672,122,870
한빛소프트 (047080)	1,327	26	2	1,292	1,353	1,291	102,421	136,790,998
파워로직스 (047310)	5,300	30	.57	5,350	5,350	5,240	89,295	470,898,950
이스트소프트 (047560)	25,500	-700	-2.67	26,150	26,150	25,100	760,547	19,380,120,950
코데즈컴바인 (047770)	1,490	-14	-.93	1,500	1,514	1,490	85,037	127,219,965
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	24,950	-850	-3.29	26,100	26,100	24,750	283,942	7,156,989,200
현대바이오 (048410)	12,580	130	1.04	12,600	12,780	12,150	365,961	4,525,675,130
유라테크 (048430)	8,230	-80	-.96	8,400	8,410	8,200	32,971	273,393,480
대동스틸 (048470)	3,375	-20	-.59	3,395	3,450	3,330	16,599	55,894,035
인트론바이오 (048530)	5,620	-20	-.35	5,640	5,700	5,500	102,617	574,119,850
SM C&C (048550)	1,405	5	.36	1,403	1,411	1,392	140,539	196,762,978
TPC (048770)	2,530	-85	-3.25	2,590	2,610	2,525	51,874	132,614,465
엔피케이 (048830)	1,088	4	.37	1,084	1,090	1,084	2,201	2,396,333
시너지이노베이션 (048870)	2,935	50	1.73	2,910	2,990	2,905	553,631	1,634,237,240
대원미디어 (048910)	8,880	-60	-.67	8,940	9,010	8,800	35,829	318,598,100
인탑스 (049070)	21,200	-300	-1.4	21,750	21,750	20,700	332,220	7,039,483,450
기가레인 (049080)	549	27	5.17	530	583	522	1,045,539	575,047,034
파인디앤씨 (049120)	1,010	2	.2	1,041	1,041	1,004	14,826	14,951,546
셀루메드 (049180)	2,070	-55	-2.59	2,110	2,145	2,065	202,570	423,627,435
코메론 (049430)	10,660	-170	-1.57	10,810	10,890	10,550	34,752	370,424,620
SGA (049470)	324	8	2.53	316	358	316	1,621,219	541,830,760
오픈베이스 (049480)	2,615	-45	-1.69	2,660	2,700	2,615	334,840	886,700,620
유아이엘 (049520)	5,540	-20	-.36	5,730	5,730	5,450	41,251	227,794,390
잉크테크 (049550)	3,595	0	0	3,580	3,680	3,580	1,602	5,760,705
재영솔루텍 (049630)	630	6	.96	626	632	623	125,178	78,396,979
고려신용정보 (049720)	9,640	-60	-.62	9,720	9,730	9,630	47,742	461,324,800
승일 (049830)	7,760	150	1.97	7,550	7,770	7,550	1,376	10,605,070
미래컴퍼니 (049950)	24,200	-100	-.41	24,750	25,000	23,100	75,293	1,808,381,600
쎌바이오텍 (049960)	14,020	-30	-.21	13,910	14,140	13,910	12,623	176,779,340
비케이홀딩스 (050090)	716	-4	-.56	720	731	710	72,254	51,829,054
캠시스 (050110)	771	-17	-2.16	789	799	737	186,015	145,011,376
ES큐브 (050120)	2,045	-5	-.24	2,030	2,085	2,015	1,924	3,920,720
에스폴리텍 (050760)	1,520	-1	-.07	1,544	1,544	1,487	43,758	66,272,740
아세아텍 (050860)	2,055	20	.98	2,020	2,060	2,020	25,087	51,294,840
쏠리드 (050890)	7,830	-260	-3.21	8,160	8,220	7,600	5,344,521	42,486,487,540
수산아이앤티 (050960)	14,130	-50	-.35	14,500	14,500	14,130	21,893	312,396,870
지어소프트 (051160)	8,510	420	5.19	8,090	8,600	8,090	127,047	1,070,211,990
토비스 (051360)	19,650	-70	-.35	19,630	19,890	19,380	73,807	1,441,681,690
인터플렉스 (051370)	9,040	50	.56	9,070	9,070	8,820	59,048	526,850,610
피씨디렉트 (051380)	2,620	15	.58	2,605	2,630	2,575	43,537	113,379,185
YW (051390)	3,730	20	.54	3,710	3,730	3,685	4,236	15,697,090
나라엠앤디 (051490)	3,730	-10	-.27	3,735	3,800	3,705	15,450	57,922,495
CJ프레시웨이 (051500)	20,750	980	4.96	20,000	20,950	19,940	39,798	819,863,400
큐로홀딩스 (051780)	827	-7	-.84	834	843	825	27,818	23,061,987
중앙첨단소재 (051980)	6,830	0	0	6,820	6,910	6,500	1,609,969	10,730,615,820
에스티큐브 (052020)	9,030	-100	-1.1	9,100	9,130	8,730	273,201	2,439,211,620
iMBC (052220)	3,505	45	1.3	3,470	3,540	3,460	537,981	1,884,054,470
현대바이오랜드 (052260)	4,820	-105	-2.13	4,915	4,920	4,785	162,343	782,986,430
오션인더블유 (052300)	2,600	-190	-6.81	2,830	2,830	2,600	96,594	256,752,935
코텍 (052330)	8,500	430	5.33	8,480	8,580	8,380	178,316	1,512,642,640
코나아이 (052400)	22,150	-200	-.89	22,350	22,900	21,850	108,647	2,423,336,650
오성첨단소재 (052420)	1,450	4	.28	1,472	1,516	1,443	2,086,854	3,072,900,459
아이크래프트 (052460)	2,500	40	1.63	2,475	2,500	2,425	235,098	579,129,750
한네트 (052600)	4,340	0	0	4,340	4,370	4,290	20,620	89,122,285
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	4,760	220	4.85	4,500	4,785	4,460	44,722	204,091,115
아이톡시 (052770)	1,208	114	10.42	1,109	1,298	1,100	2,181,952	2,696,187,125
액토즈소프트 (052790)	7,020	40	.57	6,920	7,050	6,900	8,147	56,618,010
아이앤씨 (052860)	1,807	37	2.09	1,800	1,825	1,770	62,498	112,734,348
KX하이텍 (052900)	972	9	.93	963	980	961	63,798	62,130,697
바이넥스 (053030)	22,100	400	1.84	22,100	22,900	21,850	1,598,500	35,937,464,450
지에스이 (053050)	3,145	-45	-1.41	3,195	3,210	3,145	395,191	1,242,325,930
세동 (053060)	1,017	-7	-.68	1,024	1,024	1,002	46,489	46,863,789
케이엔솔 (053080)	13,400	310	2.37	13,300	13,480	13,080	101,919	1,351,616,910
프리엠스 (053160)	11,900	-110	-.92	12,020	12,260	11,890	50,474	607,576,890
금강철강 (053260)	3,980	65	1.66	3,915	3,980	3,905	5,096	20,093,020
구영테크 (053270)	2,385	150	6.71	2,245	2,680	2,230	4,339,551	10,852,576,070
예스24 (053280)	4,470	40	.9	4,430	4,500	4,415	63,915	284,942,225
NE능률 (053290)	3,955	-120	-2.94	4,075	4,085	3,955	78,832	315,209,545
한국정보인증 (053300)	4,775	30	.63	4,770	4,840	4,730	428,297	2,068,889,340
이니텍 (053350)	4,400	50	1.15	4,340	4,465	4,305	48,470	213,188,410
세코닉스 (053450)	6,010	70	1.18	5,940	6,020	5,860	66,949	399,397,620
웹케시 (053580)	9,300	-170	-1.8	9,550	9,690	9,290	75,229	713,818,200
프로텍 (053610)	25,350	650	2.63	24,850	25,550	24,600	39,520	989,589,800
태양 (053620)	6,270	40	.64	6,290	6,300	6,230	608	3,800,490
삼보모터스 (053700)	4,335	10	.23	4,305	4,370	4,285	39,897	172,229,470
안랩 (053800)	75,000	200	.27	74,500	76,200	74,500	72,178	5,437,892,200
경남제약 (053950)	670	10	1.52	665	697	663	544,951	369,492,982
오상자이엘 (053980)	3,640	40	1.11	3,645	3,645	3,585	33,420	121,002,905
한국컴퓨터 (054040)	4,930	-40	-.8	4,970	5,010	4,825	57,115	278,990,390
농우바이오 (054050)	7,410	50	.68	7,400	7,440	7,330	20,445	151,031,630
삼진엘앤디 (054090)	844	-23	-2.65	867	875	838	124,837	105,837,318
메디콕스 (054180)	296	4	1.37	291	296	278	207,977	60,411,495
이랜텍 (054210)	4,770	95	2.03	4,670	4,770	4,625	29,467	138,000,045
비츠로시스 (054220)	448	-2	-.44	450	454	443	80,525	36,105,284
팬스타엔터프라이즈 (054300)	546	18	3.41	531	550	521	141,508	74,946,964
케이피티유 (054410)	3,395	-5	-.15	3,400	3,400	3,370	1,529	5,190,695
텔레칩스 (054450)	15,850	90	.57	15,770	15,850	15,380	130,147	2,031,965,210
삼영엠텍 (054540)	4,685	-20	-.43	4,710	4,800	4,650	65,350	309,031,925
APS (054620)	5,340	340	6.8	5,190	5,440	5,010	73,644	384,402,490
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,100	-40	-.56	7,190	7,210	7,070	21,902	156,363,990
키이스트 (054780)	4,175	25	.6	4,200	4,275	4,175	32,331	135,879,740
아이디스홀딩스 (054800)	9,480	320	3.49	9,500	9,550	9,300	12,654	118,879,460
한컴위드 (054920)	3,320	-25	-.75	3,425	3,465	3,305	508,058	1,709,011,085
유신 (054930)	24,500	1250	5.38	23,600	24,650	23,600	34,750	841,478,550
엑사이엔씨 (054940)	723	8	1.12	715	726	712	100,297	71,853,224
제이브이엠 (054950)	21,700	550	2.6	21,400	22,250	21,350	159,124	3,490,611,600
유진로봇 (056080)	8,160	-60	-.73	8,530	8,580	8,030	1,225,380	10,166,818,950
시지메드텍 (056090)	1,137	82	7.77	1,055	1,270	1,034	34,350,484	41,061,938,791
에스에프에이 (056190)	18,340	-10	-.05	18,400	18,500	18,280	46,600	854,090,330
코위버 (056360)	6,370	10	.16	6,500	6,550	6,320	428,092	2,748,667,160
신화인터텍 (056700)	1,627	0	0	1,638	1,638	1,585	127,734	205,419,229
CNT85 (056730)	645	-9	-1.38	654	654	635	18,804	12,086,166
YBM넷 (057030)	4,110	-110	-2.61	4,220	4,220	4,085	83,579	344,883,835
옴니시스템 (057540)	746	21	2.9	729	753	722	170,486	126,078,072
티사이언티픽 (057680)	955	-15	-1.55	970	978	912	210,230	200,086,519
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,145	15	.7	2,150	2,160	2,100	133,107	283,353,280
KNN (058400)	788	-3	-.38	799	799	784	127,394	100,665,751
한주에이알티 (058450)	1,889	3	.16	1,894	1,949	1,865	16,142	30,449,748
리노공업 (058470)	216,000	13000	6.4	206,500	217,500	206,000	125,232	26,656,113,500
에스피지 (058610)	32,250	-2100	-6.11	34,200	34,300	31,650	2,051,637	67,012,311,350
엠게임 (058630)	5,090	0	0	5,100	5,140	5,060	46,712	237,839,810
CMG제약 (058820)	1,875	2	.11	1,873	1,897	1,864	244,636	458,872,551
엠로 (058970)	83,000	4300	5.46	78,000	84,100	76,000	608,192	48,938,929,800
미코 (059090)	9,230	440	5.01	8,980	9,230	8,850	193,898	1,754,534,770
아이컴포넌트 (059100)	5,270	210	4.15	5,150	5,380	5,060	24,659	128,520,510
아진엑스텍 (059120)	8,030	-390	-4.63	8,410	8,410	8,000	264,251	2,153,040,980
메타바이오메드 (059210)	4,025	-20	-.49	4,060	4,100	3,990	115,561	463,734,875
해성에어로보틱스 (059270)	7,550	150	2.03	7,450	7,920	7,280	2,847,734	21,528,969,020
인선이엔티 (060150)	5,640	10	.18	5,630	5,690	5,630	45,045	255,239,340
소니드 (060230)	960	-1	-.1	997	1,005	920	2,008,632	1,933,533,185
스타코링크 (060240)	394	-13	-3.19	415	415	392	274,399	109,335,253
NHN KCP (060250)	7,240	-100	-1.36	7,280	7,400	7,230	56,787	413,942,650
뉴보텍 (060260)	1,119	23	2.1	1,097	1,128	1,097	64,106	71,557,778
큐렉소 (060280)	10,260	280	2.81	10,450	10,580	10,130	1,719,069	17,723,324,310
3S (060310)	1,797	1	.06	1,805	1,813	1,787	214,393	385,287,064
LS마린솔루션 (060370)	16,680	0	0	16,710	16,900	16,400	185,003	3,078,546,740
동양에스텍 (060380)	1,364	2	.15	1,369	1,375	1,355	8,925	12,017,774
국일신동 (060480)	1,723	-3	-.17	1,726	1,726	1,718	6,247	10,786,138
에스에이티 (060540)	1,484	-56	-3.64	1,541	1,551	1,480	108,133	162,377,641
홈센타홀딩스 (060560)	896	-11	-1.21	926	926	896	60,889	54,966,749
드림어스컴퍼니 (060570)	1,805	-6	-.33	1,815	1,860	1,769	262,446	475,649,868
씨티씨바이오 (060590)	7,290	-110	-1.49	7,340	7,480	7,240	57,708	424,127,190
KH바텍 (060720)	10,020	80	.8	9,990	10,030	9,660	634,572	6,253,036,580
영림원소프트랩 (060850)	5,590	20	.36	5,600	5,630	5,450	38,296	212,858,480
DGP (060900)	939	11	1.19	932	966	932	41,763	39,522,309
알에프텍 (061040)	3,840	-10	-.26	3,840	3,865	3,800	41,588	158,841,010
화일약품 (061250)	1,208	14	1.17	1,201	1,215	1,195	126,639	152,248,905
LB세미콘 (061970)	3,900	90	2.36	3,815	3,900	3,815	35,754	137,292,010
한국첨단소재 (062970)	6,610	-70	-1.05	6,750	6,870	6,510	3,877,207	25,904,026,370
컴투스홀딩스 (063080)	28,850	0	0	29,200	29,250	28,500	21,990	633,614,800
서울옥션 (063170)	6,930	10	.14	6,950	7,000	6,880	42,808	297,604,750
SM Life Design (063440)	1,305	3	.23	1,300	1,334	1,292	194,871	254,058,729
한국전자금융 (063570)	4,930	-35	-.7	4,940	5,000	4,885	55,746	275,339,290
이엘피 (063760)	2,170	40	1.88	2,130	2,190	2,130	5,103	10,981,060
인크레더블버즈 (064090)	2,215	-85	-3.7	2,300	2,320	2,215	96,496	218,217,250
홈캐스트 (064240)	2,050	-50	-2.38	2,100	2,140	2,050	94,865	197,540,085
다날 (064260)	3,090	-40	-1.28	3,140	3,150	3,080	294,150	914,398,995
인텍플러스 (064290)	12,850	670	5.5	12,200	12,900	11,820	171,935	2,114,046,450
브리지텍 (064480)	6,400	240	3.9	6,230	6,400	6,140	767,180	4,815,350,400
테크엘 (064520)	1,972	49	2.55	1,923	1,975	1,904	6,829	13,232,072
바이오니아 (064550)	17,860	130	.73	17,730	17,990	17,730	63,383	1,131,992,490
티씨케이 (064760)	81,300	9200	12.76	72,700	81,800	71,400	110,658	8,573,022,500
포니링크 (064800)	1,205	-2	-.17	1,207	1,225	1,189	248,565	298,679,631
케이프 (064820)	6,970	-180	-2.52	7,150	7,300	6,840	322,566	2,287,571,890
에프앤가이드 (064850)	7,620	-100	-1.3	7,680	7,730	7,540	16,367	124,531,400
지엔코 (065060)	259	0	0	257	259	253	89,184	22,842,011
탑엔지니어링 (065130)	4,800	0	0	4,820	4,820	4,750	8,642	41,268,545
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,854	-42	-2.22	1,896	1,925	1,852	38,165	71,945,235
신성델타테크 (065350)	90,300	-2100	-2.27	92,400	92,400	89,400	206,264	18,619,410,600
위세아이텍 (065370)	5,970	-110	-1.81	6,060	6,150	5,840	116,268	692,889,240
에스아이리소스 (065420)	216	0	0	216	220	213	130,191	28,180,563
이루온 (065440)	1,638	11	.68	1,637	1,684	1,608	705,430	1,162,594,431
빅텍 (065450)	4,090	35	.86	4,070	4,125	4,045	132,425	542,506,020
오리엔트정공 (065500)	4,515	-20	-.44	4,575	4,675	4,490	1,841,482	8,402,211,875
휴비츠 (065510)	7,620	-80	-1.04	7,700	7,720	7,600	18,335	139,881,170
와이어블 (065530)	1,315	15	1.15	1,310	1,320	1,294	52,013	67,569,126
삼영이엔씨 (065570)	1,070	-67	-5.89	1,138	1,153	1,044	546,528	597,430,843
하이퍼코퍼레이션 (065650)	637	119	22.97	532	668	530	32,425,722	20,217,503,691
안트로젠 (065660)	20,300	330	1.65	21,000	21,000	19,150	37,966	752,481,690
우주일렉트로 (065680)	22,500	1250	5.88	21,250	22,650	21,100	120,925	2,691,616,150
파커스 (065690)	971	-16	-1.62	988	1,025	963	33,481	32,877,361
서호전기 (065710)	20,150	0	0	20,300	20,300	20,000	2,144	42,996,000
CS (065770)	1,667	11	.66	1,657	1,729	1,657	85,387	143,726,080
웰크론 (065950)	2,165	10	.46	2,170	2,210	2,150	64,025	139,913,915
하츠 (066130)	5,590	180	3.33	5,460	5,620	5,360	45,478	250,833,640
큐에스아이 (066310)	8,460	-120	-1.4	8,670	9,150	8,410	235,580	2,039,580,670
체리부로 (066360)	862	28	3.36	842	866	835	321,189	274,166,278
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	500	0	0	495	510	495	119,779	59,655,477
우수AMS (066590)	3,000	-30	-.99	3,040	3,040	2,995	121,952	366,366,040
국보디자인 (066620)	17,520	20	.11	17,500	17,740	17,350	4,680	82,112,920
디티씨 (066670)	3,090	95	3.17	3,010	3,100	2,960	13,859	41,708,630
테라젠이텍스 (066700)	3,085	20	.65	3,065	3,085	3,030	64,621	197,494,795
씨씨에스 (066790)	1,281	-27	-2.06	1,323	1,323	1,280	423,399	546,957,674
디에이피 (066900)	2,070	45	2.22	2,025	2,075	2,010	1,112	2,253,815
손오공 (066910)	956	8	.84	948	965	937	132,250	126,465,786
한성크린텍 (066980)	1,620	28	1.76	1,751	1,926	1,620	1,356,013	2,335,921,052
조이시티 (067000)	1,582	45	2.93	1,523	1,593	1,519	139,946	215,213,298
이씨에스 (067010)	2,970	20	.68	2,950	2,990	2,920	15,953	47,092,805
대화제약 (067080)	10,550	110	1.05	10,450	10,650	10,430	58,795	618,020,650
SOOP (067160)	127,900	12300	10.64	114,600	135,900	114,500	1,916,696	242,417,632,900
오텍 (067170)	3,495	25	.72	3,405	3,555	3,405	12,469	43,269,765
멀티캠퍼스 (067280)	30,000	300	1.01	29,800	30,200	29,800	4,417	132,704,550
JW신약 (067290)	1,484	-36	-2.37	1,514	1,514	1,427	300,802	441,219,950
하나마이크론 (067310)	10,230	200	1.99	10,210	10,240	10,030	564,281	5,733,665,530
선바이오 (067370)	6,700	-170	-2.47	6,810	6,940	6,700	3,603	24,555,610
아스트 (067390)	686	-30	-4.19	725	730	680	1,026,256	714,718,833
엔브이에이치코리아 (067570)	2,185	0	0	2,170	2,200	2,160	119,929	261,273,430
HLB생명과학 (067630)	10,130	-290	-2.78	10,400	10,720	10,050	470,697	4,826,603,850
로지시스 (067730)	2,625	-10	-.38	2,655	2,665	2,610	7,376	19,407,170
세진티에스 (067770)	2,295	90	4.08	2,205	2,365	2,205	29,966	68,529,770
와이엔텍 (067900)	6,150	-50	-.81	6,200	6,210	6,130	15,287	94,373,960
이글루 (067920)	5,180	50	.97	5,130	5,220	5,130	37,441	193,653,040
도이치모터스 (067990)	4,405	15	.34	4,390	4,450	4,370	61,662	271,412,340
팬엔터테인먼트 (068050)	2,630	5	.19	2,620	2,670	2,595	81,429	214,179,085
케이웨더 (068100)	3,190	-40	-1.24	3,230	3,255	3,185	55,768	179,512,705
다원시스 (068240)	10,260	590	6.1	9,770	10,560	9,770	563,699	5,793,926,320
일신바이오 (068330)	1,065	-1	-.09	1,066	1,071	1,052	21,906	23,300,201
셀트리온제약 (068760)	53,000	400	.76	53,300	53,300	52,500	97,445	5,149,868,900
DMS (068790)	5,990	-20	-.33	6,010	6,040	5,960	11,187	67,141,520
디지털대성 (068930)	7,290	10	.14	7,270	7,300	7,190	12,841	93,103,040
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,940	50	.36	13,800	14,020	13,800	19,827	275,576,630
누리플랜 (069140)	1,428	52	3.78	1,376	1,438	1,376	30,626	43,333,211
유아이디 (069330)	1,309	5	.38	1,293	1,340	1,290	8,262	10,763,105
엔텔스 (069410)	4,260	90	2.16	4,255	4,335	4,185	81,996	350,039,555
에스텍 (069510)	11,170	10	.09	11,160	11,200	11,030	7,188	80,086,090
빛과전자 (069540)	1,170	-97	-7.66	1,299	1,299	1,164	1,624,512	1,957,777,467
엑시온그룹 (069920)	888	1	.11	900	900	861	15,384	13,414,505
엑스큐어 (070300)	3,080	-110	-3.45	3,245	3,310	3,075	69,832	221,092,115
한솔인티큐브 (070590)	1,050	9	.86	1,041	1,092	1,041	33,847	36,010,434
인피니트헬스케어 (071200)	4,385	100	2.33	4,330	4,410	4,295	49,192	215,217,065
로체시스템즈 (071280)	16,880	580	3.56	16,300	16,920	16,250	40,504	674,049,880
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,890	-60	-1.01	5,980	5,980	5,850	13,829	81,715,340
캐스텍코리아 (071850)	1,767	-6	-.34	1,773	1,782	1,730	12,479	21,782,818
중앙백신 (072020)	10,020	310	3.19	9,800	10,110	9,730	64,908	643,909,340
우리산업홀딩스 (072470)	2,455	-20	-.81	2,520	2,520	2,450	83,197	205,563,160
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,319	9	.69	1,340	1,360	1,273	1,126,613	1,487,516,855
메가스터디 (072870)	10,810	-20	-.18	10,840	10,840	10,730	5,596	60,396,680
빛샘전자 (072950)	3,695	45	1.23	3,645	3,700	3,620	4,961	18,248,945
에이치시티 (072990)	8,520	40	.47	8,550	8,550	8,420	6,024	51,040,180
케이에스피 (073010)	4,345	-85	-1.92	4,450	4,545	4,335	330,208	1,456,627,200
엘엠에스 (073110)	6,900	-120	-1.71	7,180	7,180	6,860	46,347	321,840,410
듀오백 (073190)	3,290	-60	-1.79	3,350	3,355	3,250	68,163	224,712,780
이노와이어리스 (073490)	22,950	100	.44	23,000	23,750	22,700	62,520	1,447,916,700
에프알텍 (073540)	1,428	-2	-.14	1,430	1,440	1,420	30,374	43,324,018
우리손에프앤지 (073560)	1,290	4	.31	1,287	1,295	1,285	68,760	88,610,160
리튬포어스 (073570)	1,450	19	1.33	1,431	1,490	1,420	185,349	267,958,639
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	917	-2	-.22	920	926	908	94,203	86,332,325
원익QnC (074600)	18,680	520	2.86	18,330	18,680	18,230	185,996	3,428,016,140
플랜티넷 (075130)	2,550	25	.99	2,525	2,595	2,525	79,645	203,937,370
동국알앤에스 (075970)	2,775	-105	-3.65	2,845	2,860	2,750	445,819	1,247,130,030
웰크론한텍 (076080)	1,306	6	.46	1,300	1,324	1,274	24,587	32,661,792
해성옵틱스 (076610)	1,005	5	.5	1,000	1,027	986	41,226	41,550,880
덕산하이메탈 (077360)	3,855	90	2.39	3,770	3,860	3,755	62,772	238,038,220
LS증권 (078020)	4,000	0	0	4,010	4,015	3,980	5,400	21,596,105
유비쿼스홀딩스 (078070)	10,160	70	.69	10,090	10,160	9,960	80,339	812,104,900
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,080	20	.15	13,200	13,220	13,070	32,287	423,933,750
HB테크놀러지 (078150)	2,635	335	14.57	2,340	2,635	2,275	7,246,987	18,310,685,700
메디포스트 (078160)	10,670	220	2.11	10,490	10,730	10,280	124,716	1,308,269,510
컴투스 (078340)	46,200	-350	-.75	46,300	46,900	45,800	40,446	1,868,730,400
한양디지텍 (078350)	9,210	140	1.54	9,070	9,250	8,940	87,648	793,021,790
휴림에이텍 (078590)	544	3	.55	546	548	536	183,044	99,443,420
대주전자재료 (078600)	96,700	-1300	-1.33	99,000	99,800	95,400	148,612	14,350,031,300
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,090	5	.16	3,080	3,125	3,060	24,143	74,644,735
퀀타피아 (078940)	2,855	0	0	0	0	0	0	0
와토스코리아 (079000)	5,080	-60	-1.17	5,120	5,150	5,080	6,226	31,813,560
한창산업 (079170)	6,450	10	.16	6,440	6,460	6,380	7,393	47,366,630
케스피온 (079190)	499	-21	-4.04	515	525	496	134,882	67,898,504
제우스 (079370)	13,660	10	.07	13,900	13,990	13,440	345,325	4,708,096,960
서산 (079650)	1,246	1	.08	1,245	1,264	1,233	12,444	15,473,168
디이엔티 (079810)	5,510	20	.36	5,510	5,530	5,360	49,996	271,002,330
가비아 (079940)	17,220	120	.7	17,100	17,410	16,820	58,721	1,008,043,190
인베니아 (079950)	726	5	.69	714	745	714	41,570	30,018,713
동양이엔피 (079960)	18,000	170	.95	17,830	18,000	17,750	13,603	242,609,990
투비소프트 (079970)	792	9	1.15	790	841	783	77,945	63,207,481
이상네트웍스 (080010)	5,380	30	.56	5,340	5,390	5,320	8,046	43,153,280
모두투어 (080160)	9,520	0	0	9,520	9,560	9,450	34,349	326,524,340
제주반도체 (080220)	14,160	130	.93	14,380	14,530	13,960	2,367,715	33,742,332,790
모다이노칩 (080420)	1,962	-24	-1.21	2,005	2,010	1,961	3,252	6,392,054
성창오토텍 (080470)	3,570	-65	-1.79	3,665	3,665	3,535	8,506	30,269,645
오디텍 (080520)	3,000	-45	-1.48	3,015	3,065	2,990	18,160	54,566,335
코디 (080530)	1,250	21	1.71	1,240	1,250	1,220	16,483	20,424,093
오킨스전자 (080580)	5,510	210	3.96	5,360	5,550	5,310	201,812	1,096,576,810
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,130	-120	-3.69	3,155	3,195	3,100	1,166,710	3,675,339,900
성우전자 (081580)	2,940	-40	-1.34	2,980	3,080	2,895	29,145	85,262,700
옵트론텍 (082210)	1,349	49	3.77	1,307	1,355	1,290	125,757	167,368,971
젬백스 (082270)	20,950	1860	9.74	19,510	21,800	19,230	972,220	20,407,211,030
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,050	60	.75	8,050	8,200	7,900	642,668	5,173,204,410
우리바이오 (082850)	2,710	0	0	2,805	2,860	2,695	1,429,865	3,954,021,485
비츠로셀 (082920)	26,350	900	3.54	25,550	26,500	25,300	135,741	3,545,153,850
엘오티베큠 (083310)	8,820	20	.23	8,750	8,830	8,510	89,971	777,666,010
GST (083450)	17,810	630	3.67	17,680	17,850	17,340	252,728	4,465,304,360
이엠앤아이 (083470)	1,228	1	.08	1,233	1,233	1,213	26,110	31,829,429
에프엔에스테크 (083500)	11,120	900	8.81	10,330	11,300	10,010	161,938	1,740,042,500
케이엠 (083550)	3,255	-20	-.61	3,245	3,300	3,220	13,517	44,015,195
인콘 (083640)	297	1	.34	299	305	290	451,520	132,992,351
비에이치아이 (083650)	20,400	-150	-.73	21,100	21,250	20,150	1,565,694	32,237,151,350
CSA 코스믹 (083660)	838	28	3.46	828	874	811	30,969	25,822,645
CG인바이츠 (083790)	2,300	-30	-1.29	2,310	2,335	2,250	76,810	174,836,985
아바코 (083930)	14,410	1400	10.76	14,500	14,500	13,690	555,010	7,851,490,190
휴온스글로벌 (084110)	38,000	2950	8.42	34,850	38,300	34,850	82,107	3,070,923,450
수성웹툰 (084180)	5,730	110	1.96	5,700	5,900	5,540	138,842	785,606,400
유진테크 (084370)	37,750	1900	5.3	36,150	38,000	35,700	131,409	4,840,465,000
유비온 (084440)	1,140	-23	-1.98	1,163	1,173	1,112	112,785	127,930,181
랩지노믹스 (084650)	2,800	20	.72	2,785	2,845	2,780	959,599	2,703,363,095
팅크웨어 (084730)	9,850	300	3.14	9,560	9,920	9,450	93,758	907,785,430
아이티엠반도체 (084850)	11,980	-20	-.17	12,000	12,090	11,860	12,771	152,964,290
헬릭스미스 (084990)	2,680	0	0	2,680	2,680	2,630	25,443	67,281,515
차바이오텍 (085660)	11,570	330	2.94	11,350	11,680	11,280	263,457	3,032,493,180
뉴프렉스 (085670)	5,110	-20	-.39	5,130	5,170	5,080	124,178	633,995,910
알티캐스트 (085810)	1,420	57	4.18	1,336	1,455	1,335	587,171	833,188,617
네오티스 (085910)	3,025	-5	-.17	3,020	3,075	3,005	13,509	40,934,100
바이오톡스텍 (086040)	3,115	-60	-1.89	3,195	3,230	3,115	28,835	91,074,350
진바이오텍 (086060)	3,270	-10	-.3	3,280	3,305	3,245	15,172	49,524,545
유니테스트 (086390)	13,870	270	1.99	13,620	14,230	13,430	210,408	2,935,958,390
동국제약 (086450)	16,000	200	1.27	15,710	16,020	15,630	97,882	1,557,891,900
에코프로 (086520)	59,700	-600	-1	61,200	61,300	59,300	519,586	31,101,982,700
비엠티 (086670)	8,160	-70	-.85	8,300	8,300	8,130	40,402	330,745,580
선진뷰티사이언스 (086710)	9,790	170	1.77	9,690	9,850	9,600	76,224	742,258,300
바이오솔루션 (086820)	28,050	-550	-1.92	28,400	28,600	27,650	21,633	606,060,250
이수앱지스 (086890)	4,490	-35	-.77	4,550	4,610	4,490	31,282	141,894,220
메디톡스 (086900)	121,200	4000	3.41	118,100	122,700	117,300	39,257	4,742,431,300
MDS테크 (086960)	1,272	-21	-1.62	1,302	1,320	1,269	1,908,316	2,456,585,059
쇼박스 (086980)	2,930	-5	-.17	2,925	2,950	2,910	164,488	480,611,150
펩트론 (087010)	96,800	2700	2.87	94,900	98,300	94,500	462,123	44,577,432,200
모바일어플라이언스 (087260)	2,255	-15	-.66	2,260	2,280	2,205	178,432	401,543,925
픽셀플러스 (087600)	6,850	150	2.24	6,900	6,900	6,500	12,185	81,714,770
동아엘텍 (088130)	3,290	20	.61	3,270	3,295	3,185	28,574	92,503,820
쏘닉스 (088280)	2,885	-50	-1.7	2,965	2,965	2,850	52,922	152,677,965
이원컴포텍 (088290)	1,023	0	0	1,023	1,031	1,006	39,096	39,864,751
유라클 (088340)	11,980	-220	-1.8	12,140	12,190	11,700	121,904	1,448,083,100
이녹스 (088390)	9,000	570	6.76	8,610	9,220	8,610	21,253	190,169,970
에이스테크 (088800)	765	-6	-.78	763	776	759	139,332	106,503,803
동우팜투테이블 (088910)	1,950	13	.67	1,938	1,950	1,936	5,006	9,709,750
켐트로닉스 (089010)	24,550	3600	17.18	21,300	24,900	20,500	2,349,478	55,859,601,200
테크윙 (089030)	41,550	550	1.34	42,450	42,600	40,750	903,619	37,656,144,800
넥스턴바이오 (089140)	2,570	-50	-1.91	2,620	2,625	2,555	98,601	253,730,390
케이씨티 (089150)	2,355	-15	-.63	2,370	2,370	2,345	5,608	13,200,250
THE E&M (089230)	890	1	.11	907	907	880	46,172	41,325,081
나스미디어 (089600)	13,980	30	.22	14,040	14,060	13,920	8,004	111,904,800
제이티 (089790)	4,630	250	5.71	4,400	4,630	4,315	351,436	1,579,273,180
유비벨록스 (089850)	6,350	50	.79	6,300	6,350	6,280	14,905	94,259,220
코세스 (089890)	7,150	270	3.92	6,910	7,160	6,880	34,937	244,327,730
브이엠 (089970)	7,400	90	1.23	7,310	7,400	7,140	53,360	387,240,480
상아프론테크 (089980)	15,880	30	.19	15,850	15,960	15,620	29,152	461,085,510
아이윈 (090150)	863	-24	-2.71	880	880	861	106,782	92,394,395
로보스타 (090360)	28,700	-1000	-3.37	29,450	29,850	28,150	278,026	7,991,620,550
덕신이피씨 (090410)	1,670	59	3.66	1,642	1,702	1,642	1,106,407	1,851,104,166
제이스텍 (090470)	5,380	470	9.57	4,880	5,390	4,880	146,678	758,436,515
휴림로봇 (090710)	1,682	-91	-5.13	1,775	1,780	1,679	7,866,589	13,460,969,264
현대이지웰 (090850)	5,180	140	2.78	5,040	5,240	4,995	130,629	673,066,515
이엠텍 (091120)	23,450	-550	-2.29	24,000	24,000	23,350	156,031	3,670,952,500
S&K폴리텍 (091340)	2,510	5	.2	2,555	2,555	2,475	34,083	85,630,240
한울소재과학 (091440)	3,535	-1365	-27.86	4,910	4,955	3,430	1,910,880	7,123,469,940
상신이디피 (091580)	7,070	-10	-.14	7,080	7,170	6,970	27,598	193,693,710
남화토건 (091590)	3,840	90	2.4	3,745	3,845	3,745	11,331	43,106,455
파트론 (091700)	7,340	-70	-.94	7,360	7,370	7,250	221,099	1,613,937,190
나노캠텍 (091970)	692	20	2.98	678	705	671	33,256	22,787,627
아미코젠 (092040)	3,570	45	1.28	3,520	3,645	3,520	111,886	401,725,480
디엔에프 (092070)	11,090	890	8.73	10,230	11,100	10,230	66,057	714,843,380
이크레더블 (092130)	12,990	100	.78	12,900	13,000	12,890	3,068	39,792,740
서울바이오시스 (092190)	3,950	75	1.94	3,880	3,960	3,820	28,074	109,804,730
현우산업 (092300)	2,625	5	.19	2,590	2,635	2,585	15,770	41,245,530
한라IMS (092460)	8,450	-310	-3.54	8,760	8,790	8,400	386,140	3,256,686,910
앤씨앤 (092600)	1,010	1	.1	1,009	1,025	999	43,406	43,732,694
네오팜 (092730)	11,780	80	.68	11,850	11,900	11,700	74,053	871,194,650
엑시콘 (092870)	12,950	80	.62	12,920	12,970	12,600	79,328	1,010,987,300
빅솔론 (093190)	4,825	315	6.98	4,515	4,880	4,485	117,808	560,899,425
케이아이엔엑스 (093320)	74,700	1500	2.05	74,000	75,100	73,500	15,276	1,135,559,400
풍강 (093380)	2,645	40	1.54	2,585	2,650	2,585	17,322	45,595,360
매커스 (093520)	9,300	70	.76	9,180	9,350	9,150	46,896	432,781,170
케이알엠 (093640)	3,060	60	2	2,925	3,085	2,920	158,005	474,598,470
서원인텍 (093920)	5,310	-10	-.19	5,380	5,380	5,260	10,066	53,294,870
동운아나텍 (094170)	19,430	-230	-1.17	19,800	19,920	19,380	225,380	4,420,029,700
칩스앤미디어 (094360)	19,960	1190	6.34	18,990	20,300	18,820	1,364,752	26,981,852,640
갤럭시아머니트리 (094480)	7,440	70	.95	7,430	7,440	7,330	152,327	1,125,553,990
일진파워 (094820)	9,460	350	3.84	9,410	9,810	9,400	172,004	1,649,327,130
슈프리마에이치큐 (094840)	6,150	30	.49	6,110	6,210	6,100	15,458	95,230,740
참좋은여행 (094850)	5,430	-50	-.91	5,490	5,500	5,410	50,819	276,790,920
네오리진 (094860)	946	-4	-.42	961	980	946	81,131	77,320,546
푸른기술 (094940)	7,460	-50	-.67	7,600	7,650	7,430	79,073	593,905,730
제이엠티 (094970)	2,715	35	1.31	2,710	2,720	2,665	105,868	285,525,530
이엠코리아 (095190)	2,195	-10	-.45	2,205	2,225	2,140	49,139	107,972,620
웨이브일렉트로 (095270)	4,050	45	1.12	4,005	4,190	3,805	44,747	181,366,020
ISC (095340)	72,300	6200	9.38	68,400	72,700	66,700	373,406	25,996,326,700
미래나노텍 (095500)	8,210	-160	-1.91	8,430	8,520	8,080	159,997	1,313,452,030
테스 (095610)	22,350	2200	10.92	19,660	22,750	19,660	1,405,329	30,763,294,030
네오위즈 (095660)	18,950	310	1.66	18,600	19,080	18,590	53,044	1,001,914,000
제넥신 (095700)	4,565	-55	-1.19	4,620	4,675	4,535	117,680	538,095,785
에스에너지 (095910)	1,298	-87	-6.28	1,365	1,410	1,251	637,846	842,714,603
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,400	200	1.41	14,200	14,410	14,120	9,100	129,531,420
와이즈넛 (096250)	12,220	-350	-2.78	12,800	13,140	11,950	221,570	2,796,281,010
대창솔루션 (096350)	338	-7	-2.03	345	348	338	1,029,192	350,437,107
씨젠 (096530)	24,350	400	1.67	23,950	24,400	23,950	238,468	5,770,054,900
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	701	13	1.89	679	709	679	275,627	192,509,925
에이루트 (096690)	1,503	5	.33	1,498	1,530	1,450	22,112	33,076,281
엘디티 (096870)	2,750	-25	-.9	2,750	2,760	2,730	4,542	12,480,385
에코볼트 (097780)	999	-30	-2.92	1,029	1,050	990	431,127	437,584,013
윈팩 (097800)	678	-17	-2.45	697	704	672	751,647	512,697,092
효성오앤비 (097870)	6,730	-100	-1.46	6,780	6,830	6,690	78,635	529,988,180
마이크로컨텍솔 (098120)	5,850	50	.86	5,830	5,850	5,680	23,759	136,663,850
고영 (098460)	17,560	-150	-.85	17,800	18,070	17,100	3,402,484	59,633,234,550
에스티오 (098660)	2,900	10	.35	2,860	2,900	2,765	30,129	85,880,465
아이센스 (099190)	18,400	-870	-4.51	19,210	19,250	18,080	206,349	3,815,559,800
SDN (099220)	1,168	-8	-.68	1,177	1,190	1,165	285,945	336,644,879
쎄트렉아이 (099320)	48,400	50	.1	47,950	48,550	47,000	78,862	3,776,270,400
브레인즈컴퍼니 (099390)	6,100	30	.49	6,120	6,160	5,850	147,156	892,465,900
동방선기 (099410)	3,115	-35	-1.11	3,220	3,275	3,115	46,720	148,295,175
바이오플러스 (099430)	6,590	240	3.78	6,350	6,660	6,340	976,243	6,415,387,780
스맥 (099440)	3,865	-10	-.26	3,885	3,915	3,785	1,044,722	4,014,564,855
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	19,480	-120	-.61	19,740	19,900	19,280	75,293	1,470,964,600
인지소프트 (100030)	16,380	110	.68	16,300	16,590	16,260	2,516	41,171,040
뷰웍스 (100120)	20,950	-150	-.71	21,050	21,100	20,800	11,308	237,558,650
동국S&C (100130)	2,300	20	.88	2,285	2,300	2,270	42,577	96,980,640
머큐리 (100590)	4,220	-50	-1.17	4,310	4,310	4,205	117,599	499,852,005
서암기계공업 (100660)	3,855	190	5.18	3,695	4,195	3,695	1,088,029	4,363,936,955
세운메디칼 (100700)	2,485	5	.2	2,475	2,495	2,460	29,751	73,699,210
미래에셋벤처투자 (100790)	4,675	-5	-.11	4,675	4,705	4,670	103,253	483,645,180
KS인더스트리 (101000)	2,560	-30	-1.16	2,590	2,630	2,505	308,235	792,268,405
월덱스 (101160)	16,600	520	3.23	16,260	16,660	16,140	56,886	931,051,710
우림피티에스 (101170)	5,640	-160	-2.76	5,860	5,860	5,580	234,111	1,324,770,620
씨큐브 (101240)	3,880	20	.52	3,860	3,880	3,830	17,216	66,414,650
모베이스 (101330)	2,940	-20	-.68	2,940	2,950	2,855	84,506	245,995,020
에코앤드림 (101360)	24,400	150	.62	24,500	24,550	23,950	101,281	2,453,204,750
아이엠 (101390)	1,670	253	17.85	1,422	1,700	1,350	1,944,473	3,065,128,898
엔시트론 (101400)	392	14	3.7	381	395	370	187,904	72,133,337
에스앤에스텍 (101490)	29,100	1200	4.3	28,300	29,200	27,650	131,166	3,743,855,000
하이드로리튬 (101670)	1,820	-20	-1.09	1,840	1,951	1,810	1,077,555	2,006,714,729
한국정밀기계 (101680)	3,250	100	3.17	3,315	3,375	3,105	256,324	834,935,100
위메이드맥스 (101730)	9,150	30	.33	9,270	9,290	9,070	90,074	824,437,890
인화정공 (101930)	37,400	-1050	-2.73	38,400	38,400	36,350	21,910	816,472,250
어보브반도체 (102120)	9,950	-50	-.5	10,130	10,220	9,730	1,526,381	15,208,311,340
케이옥션 (102370)	3,530	0	0	3,530	3,575	3,530	30,854	109,559,890
이엔에프테크놀로지 (102710)	21,350	1100	5.43	20,800	21,550	20,150	192,418	4,008,982,300
코오롱생명과학 (102940)	22,050	-250	-1.12	22,100	22,400	22,000	12,034	267,290,250
에스앤더블류 (103230)	2,990	10	.34	3,010	3,025	2,945	23,125	68,972,690
우양 (103840)	3,125	90	2.97	3,035	3,185	3,035	207,291	650,026,765
대성파인텍 (104040)	839	-2	-.24	850	850	837	39,002	32,821,238
NHN벅스 (104200)	2,785	5	.18	2,780	2,820	2,715	28,835	79,759,930
디와이피엔에프 (104460)	11,870	-160	-1.33	12,030	12,070	11,740	21,284	253,587,590
티케이케미칼 (104480)	1,529	45	3.03	1,484	1,552	1,483	308,313	471,065,531
코렌텍 (104540)	6,770	50	.74	6,660	6,800	6,610	18,445	123,977,050
노랑풍선 (104620)	4,650	-40	-.85	4,775	4,775	4,610	14,489	67,529,550
원익머트리얼즈 (104830)	18,000	330	1.87	17,850	18,030	17,610	24,388	434,891,790
케이엔더블유 (105330)	3,320	-30	-.9	3,350	3,385	3,255	17,951	59,449,170
엣지파운드리 (105550)	3,005	240	8.68	2,780	3,120	2,740	1,050,008	3,117,048,455
디케이락 (105740)	7,950	-100	-1.24	8,020	8,180	7,920	128,518	997,440,020
포스뱅크 (105760)	5,590	20	.36	5,560	5,670	5,540	24,736	138,801,450
하이소닉 (106080)	2,065	30	1.47	2,065	2,140	1,990	179,707	366,166,183
하이텍팜 (106190)	16,340	540	3.42	15,950	16,380	15,940	42,223	680,371,820
파인테크닉스 (106240)	1,501	100	7.14	1,390	1,528	1,386	432,922	633,085,925
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	18,520	-870	-4.49	19,520	19,520	18,420	33,630	630,069,980
한중엔시에스 (107640)	28,400	700	2.53	27,700	28,800	27,400	57,330	1,620,253,550
톱텍 (108230)	4,460	10	.22	4,450	4,460	4,400	38,638	171,195,965
대양전기공업 (108380)	15,190	230	1.54	15,300	15,990	15,090	190,594	2,975,455,580
로보티즈 (108490)	38,800	-1850	-4.55	40,900	41,500	38,050	1,783,275	69,766,521,950
셀바스AI (108860)	15,030	-110	-.73	15,750	15,750	14,790	2,116,373	32,215,269,640
옵티시스 (109080)	9,570	250	2.68	9,700	9,700	9,430	52,151	497,663,800
에스와이 (109610)	4,195	180	4.48	4,145	4,365	4,105	2,253,915	9,553,957,780
씨싸이트 (109670)	7,390	30	.41	7,360	7,470	7,220	6,002	43,841,390
디에스케이 (109740)	4,070	-10	-.25	4,085	4,100	4,035	5,077	20,667,150
진매트릭스 (109820)	2,690	-30	-1.1	2,770	2,770	2,685	88,420	239,318,565
동일금속 (109860)	8,040	-20	-.25	8,100	8,110	8,000	12,682	101,810,130
AP헬스케어 (109960)	450	-5	-1.1	456	462	433	477,515	210,967,689
전진바이오팜 (110020)	2,685	105	4.07	2,580	2,800	2,560	112,212	304,631,930
크리스에프앤씨 (110790)	5,420	-60	-1.09	5,480	5,510	5,400	10,549	57,219,550
디아이티 (110990)	17,050	1200	7.57	16,250	17,270	16,020	138,840	2,342,789,170
남화산업 (111710)	5,190	210	4.22	4,980	5,280	4,935	6,385	32,609,215
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	40,100	-150	-.37	40,300	40,950	39,900	135,446	5,459,191,850
와이씨켐 (112290)	25,000	5740	29.8	20,150	25,000	19,050	2,401,843	54,262,846,580
디젠스 (113810)	1,620	-30	-1.82	1,673	1,706	1,600	1,217,184	2,001,369,305
강원에너지 (114190)	9,550	-420	-4.21	9,900	9,960	9,520	354,069	3,421,504,360
그린생명과학 (114450)	1,690	2	.12	1,667	1,700	1,667	32,846	55,484,840
폴라리스우노 (114630)	520	1	.19	519	522	513	56,946	29,460,559
한솔아이원스 (114810)	6,490	0	0	6,490	6,500	6,370	95,342	612,388,300
아이패밀리에스씨 (114840)	27,950	1700	6.48	26,800	28,400	26,500	374,389	10,392,828,550
휴맥스 (115160)	1,274	6	.47	1,284	1,284	1,224	62,556	79,302,574
큐리언트 (115180)	4,890	165	3.49	4,700	4,975	4,700	99,509	485,628,275
인포바인 (115310)	29,800	-1300	-4.18	31,000	31,950	28,550	69,295	2,112,959,500
우리넷 (115440)	7,540	-100	-1.31	7,750	7,840	7,530	360,788	2,757,038,850
HLB테라퓨틱스 (115450)	10,340	-570	-5.22	10,910	10,980	10,200	774,526	8,181,846,020
씨유메디칼 (115480)	664	-1	-.15	660	665	646	42,827	27,861,556
케이씨에스 (115500)	12,400	800	6.9	12,010	13,780	11,780	4,540,606	58,168,819,510
씨엔플러스 (115530)	375	12	3.31	370	378	369	69,214	25,884,843
스타플렉스 (115570)	2,450	0	0	2,460	2,495	2,430	9,454	23,104,675
이미지스 (115610)	3,145	0	0	3,135	3,250	3,000	392,223	1,215,118,325
알파홀딩스 (117670)	945	0	0	0	0	0	0	0
티로보틱스 (117730)	10,290	-390	-3.65	10,780	10,800	10,230	366,912	3,802,691,790
모트렉스 (118990)	10,320	-30	-.29	10,350	10,370	10,190	80,045	822,054,010
포메탈 (119500)	4,090	-130	-3.08	4,190	4,190	3,960	501,513	2,025,700,805
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,400	-10	-.18	5,410	5,480	5,330	27,342	146,752,180
지엔씨에너지 (119850)	12,830	-20	-.16	13,160	13,680	12,600	1,242,800	16,419,450,720
대정화금 (120240)	12,950	-70	-.54	12,900	13,030	12,900	7,533	97,602,030
골프존뉴딘홀딩스 (121440)	3,480	15	.43	3,465	3,490	3,455	15,613	54,254,695
나노신소재 (121600)	62,800	-1800	-2.79	64,100	64,500	62,000	73,091	4,591,352,500
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,350	7	.52	1,347	1,358	1,330	164,569	221,057,513
에스디시스템 (121890)	1,443	25	1.76	1,418	1,522	1,400	22,090	31,582,006
제노레이 (122310)	5,710	50	.88	5,660	5,730	5,650	7,103	40,386,900
삼기 (122350)	1,223	8	.66	1,225	1,225	1,218	14,320	17,463,367
KX (122450)	2,910	0	0	2,950	2,950	2,905	36,424	106,235,215
예스티 (122640)	13,370	1040	8.43	12,500	13,410	12,500	126,517	1,658,391,270
서진오토모티브 (122690)	1,822	-29	-1.57	1,865	1,867	1,815	54,299	99,498,584
와이지엔터테인먼트 (122870)	52,500	800	1.55	52,900	53,700	51,700	229,500	12,066,109,000
와이솔 (122990)	5,400	10	.19	5,400	5,440	5,360	40,648	218,990,970
아이윈플러스 (123010)	1,799	-131	-6.79	1,980	1,981	1,799	5,363,988	10,107,812,898
엠에스오토텍 (123040)	2,425	5	.21	2,425	2,430	2,300	49,920	119,345,825
제닉 (123330)	21,750	200	.93	21,550	22,600	21,350	140,756	3,089,572,200
코리아에프티 (123410)	4,590	-35	-.76	4,640	4,655	4,550	140,628	646,405,425
위메이드플레이 (123420)	7,720	150	1.98	7,540	8,010	7,540	87,490	685,384,240
이엠넷 (123570)	2,550	-15	-.58	2,585	2,585	2,525	69,958	178,080,085
알톤 (123750)	1,447	-6	-.41	1,441	1,461	1,384	11,230	16,110,683
뉴온 (123840)	1,196	11	.93	1,185	1,450	1,176	271,264	352,873,738
아나패스 (123860)	20,050	230	1.16	19,990	20,050	19,600	17,125	339,891,490
아이티센 (124500)	5,380	-90	-1.65	5,470	5,520	5,330	127,790	693,146,070
태웅로직스 (124560)	2,835	10	.35	2,850	2,855	2,810	61,009	172,342,365
아모그린텍 (125210)	5,770	-60	-1.03	5,850	5,860	5,700	35,531	204,311,390
비나텍 (126340)	26,300	300	1.15	25,850	26,850	25,850	10,686	282,986,450
BGF에코머티리얼즈 (126600)	2,860	60	2.14	2,815	2,870	2,750	30,317	85,075,135
화신정공 (126640)	1,465	-12	-.81	1,477	1,550	1,440	323,619	480,315,965
하이비젼시스템 (126700)	17,000	290	1.74	16,820	17,150	16,590	173,223	2,907,762,410
코칩 (126730)	13,210	-140	-1.05	13,410	13,520	13,140	93,207	1,237,378,190
제이엔케이글로벌 (126880)	3,625	5	.14	3,600	3,640	3,565	36,348	130,729,535
디엔에이링크 (127120)	5,400	-60	-1.1	5,470	5,560	5,280	102,595	550,715,850
아시아경제 (127710)	1,496	-3	-.2	1,482	1,498	1,470	4,871	7,213,287
화인써키트 (127980)	5,970	-70	-1.16	5,970	6,110	5,970	8,388	50,395,440
에코캡 (128540)	1,389	-7	-.5	1,414	1,414	1,373	51,038	70,515,211
피제이메탈 (128660)	2,995	-5	-.17	3,010	3,010	2,985	32,306	96,765,960
앱코 (129890)	984	-14	-1.4	996	998	975	58,784	57,707,601
대성하이텍 (129920)	2,940	30	1.03	2,900	2,975	2,900	13,847	40,678,030
GH신소재 (130500)	2,800	-25	-.88	2,825	2,885	2,785	85,278	240,441,970
나이스디앤비 (130580)	4,750	10	.21	4,740	4,880	4,725	11,962	56,731,345
티피씨글로벌 (130740)	1,931	-15	-.77	1,985	1,985	1,881	67,070	127,911,328
옵투스제약 (131030)	7,220	150	2.12	7,080	7,260	6,600	737,244	5,202,473,040
시큐브 (131090)	919	8	.88	912	925	912	52,119	47,830,949
티엔엔터테인먼트 (131100)	1,359	40	3.03	1,319	1,363	1,317	39,332	52,358,496
딜리 (131180)	870	5	.58	859	874	859	8,237	7,140,235
대한과학 (131220)	4,560	-25	-.55	4,610	4,610	4,550	38,483	176,087,370
티에스이 (131290)	43,350	1350	3.21	42,300	43,950	42,300	40,007	1,721,698,900
알서포트 (131370)	2,900	15	.52	2,885	2,900	2,855	58,393	168,601,980
이브이첨단소재 (131400)	1,821	18	1	1,794	1,822	1,791	178,189	321,896,092
파인텍 (131760)	1,173	-17	-1.43	1,190	1,204	1,156	1,918,132	2,261,128,656
두산테스나 (131970)	29,250	1800	6.56	28,000	29,500	27,600	222,256	6,389,288,850
메가엠디 (133750)	2,135	25	1.18	2,110	2,145	2,100	29,324	62,293,010
이퓨쳐 (134060)	4,340	150	3.58	4,190	4,445	4,155	5,555	23,728,270
탑코미디어 (134580)	1,916	-24	-1.24	1,990	1,990	1,901	70,001	134,714,710
아셈스 (136410)	7,240	-10	-.14	7,250	7,340	7,200	10,004	72,457,360
하림 (136480)	2,975	25	.85	2,955	2,990	2,950	484,305	1,441,879,090
윈스 (136540)	11,000	60	.55	11,000	11,030	10,840	10,668	116,792,010
나래나노텍 (137080)	3,140	85	2.78	3,055	3,150	3,015	7,948	24,286,240
피엔티 (137400)	39,350	450	1.16	39,650	39,900	38,950	185,825	7,316,143,500
넥스트아이 (137940)	449	-7	-1.54	459	459	446	236,183	106,789,367
제이씨케미칼 (137950)	3,650	-40	-1.08	3,690	3,695	3,635	24,355	89,071,875
신진에스엠 (138070)	2,565	-20	-.77	2,585	2,600	2,550	88,384	227,877,910
오이솔루션 (138080)	13,000	-860	-6.2	13,580	13,790	12,680	128,262	1,669,381,990
협진 (138360)	632	0	0	649	649	624	85,385	53,638,002
나이벡 (138610)	15,680	10	.06	15,700	15,990	15,600	52,932	836,102,950
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,835	70	2.53	2,770	2,870	2,770	13,179	37,369,900
서플러스글로벌 (140070)	2,715	40	1.5	2,670	2,715	2,665	77,359	207,864,400
메지온 (140410)	29,350	-950	-3.14	30,400	30,500	29,050	217,446	6,456,044,750
카티스 (140430)	2,220	-20	-.89	2,220	2,280	2,205	47,875	106,953,290
대창스틸 (140520)	2,050	-10	-.49	2,060	2,075	2,040	4,629	9,509,545
알에스오토메이션 (140670)	16,060	-930	-5.47	17,000	17,100	15,870	672,129	10,942,942,350
파크시스템스 (140860)	229,000	3000	1.33	232,000	233,000	225,000	22,197	5,062,617,000
비아트론 (141000)	8,190	190	2.38	8,000	8,200	7,990	28,992	235,095,040
리가켐바이오 (141080)	129,000	6900	5.65	123,500	130,800	123,000	959,376	123,607,637,300
유니트론텍 (142210)	5,530	-140	-2.47	5,650	5,650	5,480	194,745	1,076,877,560
녹십자엠에스 (142280)	3,745	-15	-.4	3,735	3,780	3,730	57,604	216,030,505
모아라이프플러스 (142760)	1,279	139	12.19	1,130	1,410	1,130	1,632,324	2,154,529,513
아이디스 (143160)	16,400	-200	-1.2	16,620	16,750	16,300	22,690	373,060,570
사람인 (143240)	17,200	0	0	17,250	17,570	17,150	19,325	334,355,450
영우디에스피 (143540)	658	-7	-1.05	664	670	658	13,503	8,960,158
지씨셀 (144510)	22,550	50	.22	22,550	23,200	22,400	44,802	1,019,821,250
뉴파워프라즈마 (144960)	4,720	130	2.83	4,625	4,720	4,570	62,006	288,550,205
휴젤 (145020)	252,500	10000	4.12	241,500	254,500	241,500	75,717	19,057,522,000
노브랜드 (145170)	6,500	-40	-.61	6,710	6,710	6,460	77,984	509,047,210
율촌 (146060)	1,151	22	1.95	1,135	1,151	1,131	22,448	25,719,513
비씨엔씨 (146320)	10,280	740	7.76	9,540	10,490	9,540	124,638	1,261,030,880
피엠티 (147760)	3,025	170	5.95	2,945	3,045	2,855	86,150	255,970,070
제룡산업 (147830)	6,550	130	2.02	6,510	6,590	6,370	328,190	2,140,004,650
세경하이테크 (148150)	8,800	740	9.18	8,090	9,000	7,930	1,433,474	12,447,976,060
알엔투테크놀로지 (148250)	5,140	490	10.54	4,650	5,200	4,640	279,975	1,391,961,295
비큐AI (148780)	1,154	-18	-1.54	1,171	1,174	1,137	210,594	241,881,743
에이치와이티씨 (148930)	3,650	-25	-.68	3,715	3,725	3,610	9,066	33,307,885
아바텍 (149950)	8,520	270	3.27	8,580	8,580	8,250	4,618	38,828,230
하이로닉 (149980)	6,090	-90	-1.46	6,200	6,220	6,080	44,425	272,633,120
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,885	60	1.24	4,820	4,905	4,820	21,089	102,829,380
KG에코솔루션 (151860)	5,010	75	1.52	4,940	5,030	4,930	58,078	289,029,025
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,600	-80	-1.2	6,640	6,640	6,480	1,058	6,938,930
우리이앤엘 (153490)	720	0	0	707	854	707	4,214,285	3,297,249,636
옵티팜 (153710)	5,260	30	.57	5,260	5,330	5,240	10,550	55,814,680
아시아종묘 (154030)	2,090	-15	-.71	2,105	2,130	2,075	10,156	21,343,310
다산솔루에타 (154040)	1,047	15	1.45	1,032	1,051	1,032	19,510	20,235,496
와이엠씨 (155650)	3,550	220	6.61	3,305	3,605	3,290	206,364	719,440,725
엘앤케이바이오 (156100)	7,220	-80	-1.1	7,450	7,450	7,200	25,658	187,165,380
아톤 (158430)	6,940	110	1.61	6,950	7,120	6,810	2,577,303	17,981,050,560
아스플로 (159010)	4,690	120	2.63	4,595	4,795	4,580	18,373	86,249,205
제로투세븐 (159580)	5,800	-50	-.85	5,850	5,910	5,800	30,451	177,793,900
스킨앤스킨 (159910)	618	2	.32	618	618	608	62,591	38,325,333
하이젠알앤엠 (160190)	42,050	50	.12	47,000	50,900	41,100	1,480,096	65,863,067,400
NEW (160550)	2,060	0	0	2,060	2,070	2,050	29,529	60,792,845
이큐셀 (160600)	392	-100	-20.33	430	499	385	1,430,879	631,410,582
싸이맥스 (160980)	11,510	-430	-3.6	12,160	12,170	11,280	408,266	4,721,774,740
필옵틱스 (161580)	38,300	7650	24.96	31,050	38,950	30,000	7,892,154	270,300,584,250
신스틸 (162300)	2,390	0	0	2,430	2,465	2,380	64,812	157,123,305
에어레인 (163280)	13,200	480	3.77	12,720	13,440	12,590	256,852	3,358,722,820
핑거 (163730)	8,590	-80	-.92	8,670	8,810	8,580	61,277	533,298,930
하나머티리얼즈 (166090)	23,900	900	3.91	23,500	23,950	22,950	78,963	1,847,463,150
코아스템켐온 (166480)	3,210	-130	-3.89	3,310	3,390	3,210	145,316	473,511,885
내츄럴엔도텍 (168330)	1,411	-87	-5.81	1,490	1,527	1,411	34,686	50,414,544
펨트론 (168360)	10,000	240	2.46	9,640	10,840	9,620	2,373,337	23,988,971,170
엠브레인 (169330)	2,220	20	.91	2,200	2,220	2,185	5,458	11,987,810
현대공업 (170030)	5,090	70	1.39	5,050	5,090	5,010	15,162	76,304,260
파이오링크 (170790)	8,040	-20	-.25	8,070	8,140	8,000	4,934	39,697,160
엘티씨 (170920)	9,800	180	1.87	9,530	9,820	9,390	27,795	266,541,260
램테크놀러지 (171010)	4,860	1120	29.95	3,760	4,860	3,640	2,582,801	11,820,435,405
선익시스템 (171090)	45,950	1400	3.14	45,000	46,350	44,200	102,210	4,591,594,450
라이온켐텍 (171120)	2,415	35	1.47	2,395	2,455	2,375	52,902	126,928,230
에이엘티 (172670)	8,400	-60	-.71	8,590	8,950	8,390	464,953	3,995,498,740
오파스넷 (173130)	9,500	-110	-1.14	9,620	9,870	9,280	388,659	3,694,993,660
에프엔씨엔터 (173940)	2,885	30	1.05	2,945	2,945	2,805	1,829	5,225,625
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,330	100	.76	13,260	13,730	13,240	57,978	781,562,930
휴먼테크놀로지 (175140)	5,830	30	.52	5,850	5,890	5,620	110,366	633,914,380
아이큐어 (175250)	1,688	-13	-.76	1,687	1,722	1,650	210,068	351,480,563
듀켐바이오 (176750)	10,090	60	.6	10,030	10,330	10,000	328,486	3,332,567,710
베셀 (177350)	909	-15	-1.62	924	934	902	170,148	154,831,092
파버나인 (177830)	2,970	-20	-.67	3,020	3,020	2,960	8,238	24,573,690
쓰리에이로직스 (177900)	6,100	20	.33	6,080	6,210	6,060	83,515	510,190,850
서진시스템 (178320)	24,000	500	2.13	23,700	24,100	23,500	331,965	7,903,829,150
일월지엠엘 (178780)	3,540	180	5.36	3,370	3,590	3,365	172,164	605,138,090
엠아이텍 (179290)	8,450	60	.72	8,390	8,540	8,340	95,462	805,407,880
애드바이오텍 (179530)	2,475	25	1.02	2,780	2,980	2,450	3,422,205	9,254,938,855
유티아이 (179900)	21,700	750	3.58	20,800	21,800	20,800	51,497	1,100,547,900
DXVX (180400)	1,762	-3	-.17	1,765	1,799	1,742	141,675	249,492,940
큐브엔터 (182360)	14,960	190	1.29	14,770	15,060	14,710	65,923	983,593,910
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	41,800	4850	13.13	37,900	41,900	37,750	382,063	15,325,744,200
엔지켐생명과학 (183490)	1,499	17	1.15	1,482	1,515	1,465	158,891	238,450,328
SGA솔루션즈 (184230)	506	-1	-.2	512	539	502	402,365	209,201,982
아이진 (185490)	2,710	30	1.12	2,725	2,725	2,650	17,062	46,221,320
그린플러스 (186230)	7,270	-150	-2.02	7,420	7,540	7,250	51,489	376,454,260
디티앤씨 (187220)	3,215	-45	-1.38	3,260	3,300	3,210	39,550	128,756,075
신화콘텍 (187270)	3,025	-55	-1.79	3,080	3,095	3,020	31,204	95,391,835
HLB제넥스 (187420)	4,520	-40	-.88	4,560	4,650	4,475	197,152	898,685,905
현대ADM (187660)	2,230	-270	-10.8	2,495	2,495	2,200	3,062,860	6,977,324,360
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,930	260	2.23	11,790	11,970	11,270	11,944	136,782,910
세니젠 (188260)	2,710	-50	-1.81	2,755	2,755	2,630	41,077	110,275,430
인텔리안테크 (189300)	40,450	-700	-1.7	40,950	41,250	40,250	35,779	1,449,202,150
씨이랩 (189330)	7,320	-160	-2.14	7,640	7,680	7,290	52,751	394,357,980
포시에스 (189690)	2,080	5	.24	2,085	2,090	2,065	39,348	81,650,490
서전기전 (189860)	4,720	40	.85	4,685	4,770	4,670	59,230	279,852,590
흥국에프엔비 (189980)	1,742	34	1.99	1,711	1,745	1,703	97,437	169,476,973
나무가 (190510)	12,980	170	1.33	12,810	12,990	12,700	37,310	478,840,700
코리아에셋투자증권 (190650)	5,540	20	.36	5,580	5,580	5,490	6,201	34,139,910
육일씨엔에쓰 (191410)	1,538	-10	-.65	1,548	1,548	1,525	4,503	6,919,625
테고사이언스 (191420)	17,620	-220	-1.23	17,790	17,970	17,500	8,986	158,900,600
케이사인 (192250)	9,230	70	.76	9,300	9,530	9,200	38,244	357,502,630
윈하이텍 (192390)	4,240	25	.59	4,230	4,350	4,190	226,572	967,323,460
휴림네트웍스 (192410)	1,739	1	.06	1,738	1,768	1,736	31,560	55,106,279
슈피겐코리아 (192440)	21,150	0	0	21,200	21,600	21,000	9,049	191,603,250
링크드 (193250)	535	-9	-1.65	538	545	532	88,132	47,363,752
데브시스터즈 (194480)	31,200	400	1.3	30,900	31,500	30,600	53,794	1,675,701,950
노바렉스 (194700)	7,590	20	.26	7,570	7,720	7,500	88,081	673,314,470
마니커에프앤지 (195500)	3,040	-15	-.49	3,085	3,090	3,030	69,284	211,351,400
HK이노엔 (195940)	37,000	1150	3.21	36,000	37,450	36,000	314,348	11,608,237,150
에이비프로바이오 (195990)	388	-2	-.51	398	398	385	415,045	161,910,758
알테오젠 (196170)	392,000	16000	4.26	382,500	394,500	378,500	672,576	261,436,029,500
애니젠 (196300)	6,940	-250	-3.48	6,990	7,410	6,300	435,752	2,983,250,700
코아시아씨엠 (196450)	666	-8	-1.19	677	693	662	49,292	33,311,457
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,207	-2	-.17	1,209	1,209	1,190	11,915	14,304,934
디지캡 (197140)	2,545	-10	-.39	2,530	2,555	2,520	7,227	18,283,930
엔피디 (198080)	2,415	15	.63	2,405	2,440	2,385	60,266	145,331,450
강동씨앤엘 (198440)	1,299	37	2.93	1,278	1,322	1,260	81,881	105,362,895
한주라이트메탈 (198940)	792	-21	-2.58	815	830	789	141,570	113,041,762
케이엔알시스템 (199430)	11,180	-430	-3.7	12,000	12,000	10,880	1,247,153	14,060,443,320
뱅크웨어글로벌 (199480)	5,420	-100	-1.81	5,500	5,500	5,380	127,735	692,268,880
레이저옵텍 (199550)	5,820	40	.69	5,800	6,060	5,770	12,295	71,945,290
바이오인프라 (199730)	5,720	10	.18	5,740	5,790	5,710	3,340	19,176,860
툴젠 (199800)	39,150	350	.9	38,800	39,700	38,700	10,526	412,209,000
제일일렉트릭 (199820)	12,000	110	.93	12,190	12,360	11,900	1,087,783	13,221,417,160
콜마비앤에이치 (200130)	12,400	180	1.47	12,140	12,460	12,140	58,143	718,818,260
텔콘RF제약 (200230)	4,280	-10	-.23	4,350	4,350	4,270	6,700	28,736,685
아티스트스튜디오 (200350)	12,080	220	1.85	12,000	12,310	11,970	183,117	2,220,870,280
에이팩트 (200470)	2,540	35	1.4	2,590	2,600	2,460	181,494	457,058,320
휴메딕스 (200670)	36,150	-400	-1.09	36,850	38,300	36,100	122,458	4,522,158,000
에이디테크놀로지 (200710)	19,200	-90	-.47	19,680	19,840	18,600	306,832	5,859,660,180
비씨월드제약 (200780)	4,775	-90	-1.85	4,875	4,880	4,725	11,932	56,944,180
미투온 (201490)	1,780	-6	-.34	1,790	1,790	1,763	34,279	60,664,603
에이비온 (203400)	6,780	10	.15	6,770	6,780	6,660	26,518	178,118,630
유니온커뮤니티 (203450)	2,705	0	0	2,755	2,755	2,675	7,402	19,982,155
드림시큐리티 (203650)	3,690	-10	-.27	3,755	3,795	3,665	1,361,249	5,070,380,555
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,750	5	.18	2,750	2,860	2,670	204,045	557,736,685
제이앤티씨 (204270)	21,750	2630	13.76	19,400	21,750	18,900	2,000,169	40,877,735,420
티쓰리 (204610)	1,739	-15	-.86	1,754	1,794	1,739	333,288	590,664,980
글로벌텍스프리 (204620)	3,850	-10	-.26	3,865	3,910	3,785	603,762	2,327,264,850
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	960	-5	-.52	960	971	959	78,309	75,606,363
엑셈 (205100)	2,320	-10	-.43	2,290	2,340	2,260	3,165,557	7,280,699,340
휴마시스 (205470)	1,703	-23	-1.33	1,722	1,735	1,680	1,141,670	1,952,163,204
액션스퀘어 (205500)	3,995	55	1.4	3,920	3,995	3,820	270,024	1,059,194,985
베노티앤알 (206400)	1,680	-69	-3.95	1,781	1,781	1,610	327,768	557,533,961
덱스터 (206560)	7,600	160	2.15	7,400	7,600	7,380	255,294	1,912,641,260
바디텍메드 (206640)	16,560	320	1.97	16,240	16,710	16,240	131,746	2,170,134,870
유바이오로직스 (206650)	11,930	-30	-.25	12,040	12,170	11,830	215,551	2,584,135,370
미스터블루 (207760)	1,026	-61	-5.61	1,076	1,095	1,018	520,164	541,562,753
정다운 (208140)	2,570	45	1.78	2,535	2,585	2,530	77,989	199,912,195
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,980	0	0	2,980	3,050	2,935	8,062	24,107,250
셀바스헬스케어 (208370)	5,080	90	1.8	5,470	5,650	5,050	9,994,082	54,074,989,620
썸에이지 (208640)	267	0	0	267	273	265	232,867	62,671,327
바이오로그디바이스 (208710)	640	-27	-4.05	667	679	632	3,249,633	2,115,242,418
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,380	180	1.61	11,180	11,620	11,180	245,976	2,805,997,030
캔버스엔 (210120)	3,480	305	9.61	3,145	3,500	3,125	111,783	374,507,990
인카금융서비스 (211050)	5,840	10	.17	5,830	5,900	5,760	156,813	916,460,560
AP위성 (211270)	13,670	120	.89	13,610	13,730	13,330	193,120	2,615,253,140
네오오토 (212560)	7,910	30	.38	8,230	8,230	7,800	12,333	97,242,150
덕산네오룩스 (213420)	28,700	850	3.05	27,850	28,800	27,850	111,826	3,174,258,800
클래시스 (214150)	52,100	100	.19	52,100	53,500	52,000	142,555	7,500,817,400
헥토이노베이션 (214180)	12,100	70	.58	12,030	12,120	11,990	9,530	115,133,890
라파스 (214260)	16,130	1110	7.39	15,000	16,630	14,970	111,577	1,772,427,430
FSN (214270)	1,797	-20	-1.1	1,845	1,845	1,796	57,902	104,849,800
케어젠 (214370)	33,950	3250	10.59	30,800	35,400	30,750	948,596	32,088,324,100
아이쓰리시스템 (214430)	48,000	3250	7.26	44,750	48,100	44,000	132,894	6,060,243,200
파마리서치 (214450)	270,500	17500	6.92	252,500	272,000	250,000	180,092	47,776,342,000
미코바이오메드 (214610)	978	-123	-11.17	1,101	1,107	896	5,639,196	5,622,018,364
디알텍 (214680)	2,270	50	2.25	2,215	2,340	2,215	811,496	1,864,495,075
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	59,200	1000	1.72	59,200	59,300	58,600	18,541	1,092,949,400
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,305	-145	-3.26	4,590	4,595	4,300	727,063	3,191,639,115
메가스터디교육 (215200)	37,950	-50	-.13	37,800	38,700	37,650	24,178	922,333,500
우리산업 (215360)	10,000	-130	-1.28	10,360	10,380	9,960	178,795	1,805,851,590
우정바이오 (215380)	1,676	26	1.58	1,650	1,684	1,650	52,863	88,218,542
토박스코리아 (215480)	2,545	-25	-.97	2,600	2,600	2,520	33,802	85,902,980
신라젠 (215600)	2,550	-15	-.58	2,555	2,580	2,540	287,000	732,976,195
이노인스트루먼트 (215790)	466	6	1.3	464	474	462	31,529	14,663,104
인크로스 (216050)	7,230	-10	-.14	7,180	7,240	7,130	19,869	142,863,120
제테마 (216080)	6,780	500	7.96	6,230	6,810	6,200	117,253	776,374,500
제너셈 (217190)	7,240	110	1.54	7,140	7,250	7,020	15,215	108,692,100
넵튠 (217270)	5,800	140	2.47	5,770	5,910	5,720	239,541	1,383,468,510
싸이토젠 (217330)	4,380	-25	-.57	4,340	4,405	4,275	23,463	102,116,325
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,696	-10	-.59	1,701	1,723	1,655	34,774	58,973,481
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,010	-20	-.99	2,075	2,075	2,000	188,065	379,453,940
원익피앤이 (217820)	2,210	20	.91	2,190	2,245	2,180	43,123	94,680,000
미래생명자원 (218150)	4,035	-50	-1.22	4,030	4,120	3,995	213,912	869,787,560
RFHIC (218410)	17,790	390	2.24	17,700	18,390	17,240	419,430	7,455,102,830
타이거일렉 (219130)	12,390	90	.73	12,300	12,400	12,020	22,283	273,330,740
링크제니시스 (219420)	7,110	-20	-.28	7,190	7,370	6,910	672,966	4,804,013,530
디와이디 (219550)	885	95	12.03	824	995	806	16,327,823	15,122,524,687
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	21,850	800	3.8	21,750	22,450	21,400	559,617	12,260,648,500
핸디소프트 (220180)	2,385	-25	-1.04	2,475	2,475	2,350	9,350	22,277,545
켐트로스 (220260)	4,500	80	1.81	4,420	4,500	4,380	75,887	336,359,230
유투바이오 (221800)	2,870	10	.35	2,860	2,900	2,860	18,964	54,542,415
하이즈항공 (221840)	1,505	30	2.03	1,475	1,508	1,470	11,076	16,451,495
케이디켐 (221980)	11,020	-80	-.72	11,070	11,090	11,010	1,275	14,058,350
코스맥스엔비티 (222040)	3,050	0	0	3,050	3,080	3,015	40,240	122,475,930
씨아이에스 (222080)	7,040	-20	-.28	7,060	7,150	7,000	122,571	863,819,310
팬젠 (222110)	5,520	430	8.45	5,090	5,610	5,010	69,005	375,449,550
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	707	-3	-.42	708	710	694	38,534	27,100,684
심텍 (222800)	11,620	140	1.22	11,610	11,850	11,420	309,589	3,570,407,200
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,480	125	3.73	3,375	3,555	3,320	48,136	167,571,890
드림씨아이에스 (223250)	2,975	35	1.19	2,910	2,985	2,905	67,371	198,911,860
딥마인드 (223310)	2,690	30	1.13	2,660	2,730	2,625	71,168	190,195,230
더코디 (224060)	4,040	25	.62	4,035	4,050	4,015	3,088	12,463,260
에이텍모빌리티 (224110)	17,420	140	.81	17,290	17,780	17,290	24,416	428,995,460
LK삼양 (225190)	2,570	-60	-2.28	2,655	2,670	2,560	851,223	2,224,738,095
제놀루션 (225220)	2,830	50	1.8	2,770	2,850	2,765	60,200	168,502,575
케이엠제약 (225430)	568	8	1.43	560	573	559	25,924	14,607,177
보광산업 (225530)	4,845	-80	-1.62	4,950	4,985	4,800	84,274	408,459,265
넥슨게임즈 (225570)	13,600	0	0	13,670	13,700	13,530	158,343	2,155,595,590
패션플랫폼 (225590)	923	5	.54	918	923	903	24,207	22,212,093
신테카바이오 (226330)	8,600	1420	19.78	7,370	8,900	7,240	6,043,479	50,751,368,750
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)	8,040	-30	-.37	8,120	8,130	7,940	243,421	1,954,083,830
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	17,390	-1460	-7.75	18,850	19,610	17,050	526,153	9,690,432,480
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,086	5	.46	1,108	1,108	1,072	19,441	21,083,641
엔투텍 (227950)	455	5	1.11	447	457	447	253,661	114,700,572
동양파일 (228340)	1,725	6	.35	1,723	1,745	1,675	9,914	17,046,316
레이 (228670)	8,210	0	0	8,290	8,300	8,050	69,597	568,244,320
지노믹트리 (228760)	17,550	-80	-.45	17,640	17,920	17,500	139,474	2,464,538,050
레이언스 (228850)	6,740	60	.9	6,800	6,800	6,650	9,358	62,927,340
젠큐릭스 (229000)	1,925	4	.21	1,910	1,945	1,910	66,233	127,416,569
에치에프알 (230240)	25,250	950	3.91	24,250	25,900	23,850	409,442	10,305,204,650
에코마케팅 (230360)	9,730	0	0	9,730	9,790	9,600	35,142	340,525,740
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,540	240	2.33	10,640	10,690	10,320	712,649	7,469,840,540
라온테크 (232680)	9,380	230	2.51	9,090	9,460	9,090	315,935	2,947,787,700
시큐센 (232830)	2,690	65	2.48	2,625	2,780	2,605	463,497	1,243,803,355
폴라리스세원 (234100)	1,101	-8	-.72	1,129	1,129	1,091	92,842	101,944,645
에스트래픽 (234300)	4,130	40	.98	4,090	4,165	4,080	116,884	481,557,450
헥토파이낸셜 (234340)	14,850	0	0	14,850	15,290	14,710	25,106	376,200,420
녹십자웰빙 (234690)	8,990	260	2.98	8,790	9,060	8,730	99,434	892,413,260
자이글 (234920)	3,415	-60	-1.73	3,430	3,505	3,350	27,957	95,632,315
메드팩토 (235980)	3,640	165	4.75	3,540	3,675	3,500	149,199	539,134,445
슈프리마 (236200)	25,800	850	3.41	25,000	26,050	24,850	56,402	1,442,993,550
엔비티 (236810)	3,155	-25	-.79	3,180	3,265	3,120	90,618	288,500,810
에스티팜 (237690)	90,000	7200	8.7	84,500	90,600	83,800	348,103	30,625,252,200
피앤씨테크 (237750)	4,125	-15	-.36	4,135	4,240	4,060	52,557	217,175,785
플레이디 (237820)	6,900	-150	-2.13	7,000	7,130	6,890	369,308	2,580,889,230
클리오 (237880)	18,760	530	2.91	18,420	19,300	18,280	117,410	2,216,827,550
앤디포스 (238090)	2,130	40	1.91	2,100	2,145	2,070	31,142	65,325,765
얼라인드 (238120)	3,230	-50	-1.52	3,280	3,305	3,230	30,179	98,757,035
비피도 (238200)	3,105	-35	-1.11	3,140	3,180	3,065	6,668	20,632,240
힘스 (238490)	3,675	10	.27	3,660	3,685	3,630	15,588	56,880,860
이스트에이드 (239340)	1,708	-36	-2.06	1,746	1,783	1,695	145,369	251,262,121
에이치엘사이언스 (239610)	11,910	-90	-.75	12,100	12,130	11,870	1,467	17,571,020
피엔에이치테크 (239890)	7,950	200	2.58	7,870	7,970	7,650	21,580	168,212,950
유진테크놀로지 (240600)	4,375	-35	-.79	4,360	4,420	4,360	10,829	47,384,035
원익IPS (240810)	21,800	200	.93	21,850	22,200	21,550	199,985	4,349,055,400
DSC인베스트먼트 (241520)	2,835	45	1.61	2,790	2,850	2,790	91,365	257,979,925
유니테크노 (241690)	2,915	0	0	2,915	2,930	2,890	21,975	63,874,075
코스메카코리아 (241710)	51,900	1100	2.17	51,500	52,900	51,000	55,153	2,875,947,800
메카로 (241770)	8,120	0	0	8,070	8,540	8,060	2,964	24,021,210
티이엠씨씨엔에스 (241790)	4,940	-25	-.5	4,950	4,995	4,850	24,802	121,485,620
피씨엘 (241820)	417	14	3.47	403	454	403	990,601	420,499,558
에이스토리 (241840)	7,150	-50	-.69	7,200	7,250	7,110	10,423	74,628,070
나무기술 (242040)	1,470	-25	-1.67	1,490	1,517	1,470	223,327	333,256,173
휴온스 (243070)	25,500	500	2	25,200	25,900	25,000	16,773	428,213,800
신흥에스이씨 (243840)	4,450	-35	-.78	4,450	4,525	4,395	109,825	486,621,330
올리패스 (244460)	2,505	-45	-1.76	2,625	2,635	2,495	39,942	101,659,930
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,789	-12	-.67	1,801	1,830	1,787	25,251	45,406,794
TS인베스트먼트 (246690)	956	15	1.59	948	956	935	25,522	24,120,364
티앤알바이오팹 (246710)	3,955	-45	-1.13	4,000	4,070	3,940	36,453	144,804,015
아스타 (246720)	4,900	200	4.26	4,650	4,940	4,650	17,380	83,906,485
SCL사이언스 (246960)	10,120	10	.1	10,110	10,440	10,040	11,226	115,010,460
에코프로비엠 (247540)	122,700	-900	-.73	124,200	126,000	121,400	406,803	50,025,267,400
나노씨엠에스 (247660)	6,510	-20	-.31	6,540	6,590	6,410	3,259	21,267,560
보라티알 (250000)	9,960	70	.71	9,900	9,980	9,830	41,358	410,192,190
모비스 (250060)	2,750	20	.73	2,845	2,995	2,735	2,304,154	6,623,364,980
예선테크 (250930)	464	-1	-.22	465	470	453	35,763	16,468,770
바이오에프디엔씨 (251120)	13,540	80	.59	13,460	13,600	13,430	10,426	140,909,450
와이엠티 (251370)	10,440	60	.58	10,270	10,440	10,250	20,084	207,277,960
브이원텍 (251630)	5,080	-30	-.59	5,160	5,210	4,975	95,637	483,729,675
펌텍코리아 (251970)	43,800	-400	-.9	44,200	44,850	43,600	39,438	1,743,860,800
세화피앤씨 (252500)	874	0	0	873	884	866	73,828	64,546,071
샘씨엔에스 (252990)	4,775	75	1.6	4,795	4,800	4,685	139,388	658,543,220
스튜디오드래곤 (253450)	38,050	-250	-.65	38,350	38,450	37,800	70,056	2,672,126,800
네오셈 (253590)	9,570	390	4.25	9,370	9,580	9,080	442,947	4,128,924,200
수젠텍 (253840)	6,400	-80	-1.23	6,490	6,550	6,360	171,363	1,105,863,020
자비스 (254120)	1,311	0	0	1,310	1,324	1,304	68,827	90,096,095
미래반도체 (254490)	12,650	190	1.52	12,800	12,800	12,430	51,623	648,255,870
SG (255220)	3,205	260	8.83	3,145	3,435	3,080	21,577,446	70,528,577,240
야스 (255440)	8,150	520	6.82	7,700	8,150	7,650	24,747	196,359,750
한독크린텍 (256150)	6,330	10	.16	6,340	6,340	6,280	1,181	7,452,480
포인트엔지니어링 (256630)	1,194	-1	-.08	1,186	1,194	1,183	1,828	2,180,320
한국비엔씨 (256840)	4,485	80	1.82	4,425	4,555	4,405	339,922	1,533,781,990
케이피에스 (256940)	7,430	750	11.23	6,760	7,990	6,730	733,633	5,496,998,030
피엔티엠에스 (257370)	3,470	10	.29	3,500	3,500	3,405	10,841	37,377,435
실리콘투 (257720)	28,600	-450	-1.55	29,100	30,000	28,500	1,025,774	29,938,406,700
케일럼 (258610)	1,450	-1	-.07	1,522	1,522	1,428	35,563	51,269,163
소프트캠프 (258790)	936	-26	-2.7	951	961	934	37,791	35,605,633
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,150	-120	-1.65	7,260	7,290	7,090	40,695	290,853,300
알리코제약 (260660)	3,540	0	0	3,555	3,555	3,515	8,970	31,710,475
씨티케이 (260930)	4,765	40	.85	4,725	4,850	4,705	43,766	208,020,325
에스앤디 (260970)	56,000	12850	29.78	49,550	56,000	47,950	823,696	44,016,313,200
덴티스 (261200)	6,220	0	0	6,230	6,250	6,120	13,916	86,416,510
차백신연구소 (261780)	2,935	5	.17	2,965	2,990	2,900	38,997	114,497,340
에이프로 (262260)	4,885	10	.21	4,835	5,000	4,835	36,517	179,659,830
아이퀘스트 (262840)	2,590	90	3.6	2,530	2,660	2,480	198,999	516,204,690
디케이앤디 (263020)	3,090	60	1.98	3,030	3,145	3,020	115,298	356,475,430
유틸렉스 (263050)	1,865	-7	-.37	1,899	1,899	1,802	44,950	83,302,950
덕우전자 (263600)	4,675	-80	-1.68	4,755	4,755	4,640	19,157	89,490,965
디알젬 (263690)	5,900	110	1.9	5,790	5,900	5,770	6,819	39,702,440
케어랩스 (263700)	2,415	0	0	2,435	2,475	2,405	31,954	77,744,880
디앤씨미디어 (263720)	18,200	240	1.34	18,000	18,250	17,980	24,645	445,804,760
펄어비스 (263750)	29,750	350	1.19	29,400	30,100	29,400	191,625	5,705,935,900
유에스티 (263770)	2,040	42	2.1	1,998	2,045	1,990	19,609	39,733,193
데이타솔루션 (263800)	5,290	-50	-.94	5,300	5,380	5,240	304,974	1,615,915,070
상신전자 (263810)	2,810	10	.36	2,815	2,825	2,785	29,340	82,182,690
지니언스 (263860)	11,820	220	1.9	11,860	11,910	11,400	33,058	388,134,120
휴엠앤씨 (263920)	1,004	6	.6	1,005	1,005	999	4,423	4,432,393
유비쿼스 (264450)	7,680	10	.13	7,700	7,700	7,600	17,100	131,164,150
씨앤지하이테크 (264660)	13,580	2420	21.68	11,200	13,900	11,060	871,067	11,598,808,870
이랜시스 (264850)	5,630	-220	-3.76	5,910	5,930	5,560	1,084,267	6,201,100,310
AP시스템 (265520)	16,880	330	1.99	16,640	16,880	16,540	82,661	1,379,704,840
영화테크 (265560)	6,880	-50	-.72	6,950	7,000	6,880	10,625	73,627,400
엔에프씨 (265740)	5,020	20	.4	5,020	5,050	4,900	29,465	146,817,700
나인테크 (267320)	2,340	115	5.17	2,300	2,365	2,175	819,052	1,858,607,705
배럴 (267790)	4,975	70	1.43	4,990	4,990	4,905	3,052	15,089,865
매일유업 (267980)	33,450	250	.75	33,200	33,900	33,150	18,003	605,127,850
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,266	-110	-7.99	1,366	1,370	1,240	1,522,467	1,943,350,840
에브리봇 (270660)	19,680	-320	-1.6	20,100	20,200	19,100	635,048	12,445,553,680
뉴트리 (270870)	5,700	0	0	5,690	5,750	5,650	9,956	56,883,980
팸텍 (271830)	1,626	16	.99	1,620	1,635	1,578	36,193	58,250,832
케이엔제이 (272110)	15,930	1420	9.79	14,500	15,940	14,050	177,978	2,756,404,700
이녹스첨단소재 (272290)	29,200	2950	11.24	26,800	29,400	26,600	923,701	25,783,498,550
와이즈버즈 (273060)	827	-6	-.72	831	831	815	199,800	164,932,104
와이엠텍 (273640)	11,680	180	1.57	11,510	11,680	11,450	15,504	179,410,300
켄코아에어로스페이스 (274090)	15,740	50	.32	15,830	16,090	15,700	377,189	5,984,330,770
이노시뮬레이션 (274400)	4,270	-120	-2.73	4,535	4,535	4,265	18,165	78,190,745
에스에스알 (275630)	3,245	-35	-1.07	3,280	3,280	3,205	4,221	13,691,475
스코넥 (276040)	4,930	10	.2	4,920	4,980	4,845	36,647	179,964,290
제주맥주 (276730)	2,370	85	3.72	2,275	2,485	2,275	86,804	206,985,045
린드먼아시아 (277070)	3,785	-30	-.79	3,825	3,865	3,755	8,581	32,593,090
인산가 (277410)	1,260	1	.08	1,250	1,265	1,245	74,332	92,961,445
레인보우로보틱스 (277810)	374,500	3500	.94	379,000	391,000	360,000	1,667,849	628,126,890,500
티에스아이 (277880)	5,350	300	5.94	5,020	5,350	4,960	49,167	257,433,350
천보 (278280)	37,650	100	.27	37,550	37,900	36,750	31,592	1,175,819,100
HLB바이오스텝 (278650)	2,220	-65	-2.84	2,290	2,290	2,215	159,018	358,414,630
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	11,300	0	0	11,310	11,400	11,130	132,080	1,484,808,420
금양그린파워 (282720)	9,540	140	1.49	9,420	9,580	9,400	23,992	227,406,800
코윈테크 (282880)	15,310	-210	-1.35	15,660	15,730	15,310	74,243	1,151,769,830
카이노스메드 (284620)	1,520	8	.53	1,513	1,527	1,475	114,010	170,495,305
노바텍 (285490)	20,150	-50	-.25	20,450	20,450	19,710	64,436	1,290,527,450
진영 (285800)	2,615	10	.38	2,625	2,750	2,615	482,435	1,289,229,580
나노브릭 (286750)	2,335	0	0	2,335	2,405	2,310	163,743	385,035,100
브릿지바이오테라퓨틱스 (288330)	4,000	-95	-2.32	4,095	4,220	3,990	486,139	1,993,265,305
에스퓨얼셀 (288620)	8,600	-10	-.12	8,930	8,930	8,570	8,072	69,729,630
모아데이타 (288980)	1,497	92	6.55	1,430	1,540	1,421	862,852	1,271,069,078
아이스크림에듀 (289010)	2,295	20	.88	2,285	2,315	2,275	8,731	19,993,595
SV인베스트먼트 (289080)	1,302	19	1.48	1,288	1,306	1,277	94,200	121,658,278
자이언트스텝 (289220)	6,210	-90	-1.43	6,250	6,300	6,080	61,720	380,398,100
웨이비스 (289930)	7,730	10	.13	7,700	7,980	7,610	223,716	1,735,681,900
트윔 (290090)	7,650	30	.39	7,470	7,660	7,470	2,748	20,840,020
DH오토리드 (290120)	2,215	15	.68	2,215	2,225	2,215	1,226	2,720,495
휴네시온 (290270)	3,465	25	.73	3,470	3,495	3,420	10,121	35,065,605
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,165	20	.93	2,145	2,215	2,135	5,061	10,985,595
디케이티 (290550)	7,830	240	3.16	7,640	7,940	7,500	91,048	706,959,400
신시웨이 (290560)	6,590	200	3.13	6,390	6,700	6,330	21,875	142,287,750
엘앤씨바이오 (290650)	22,950	400	1.77	22,550	23,550	22,500	92,233	2,126,710,900
네오펙트 (290660)	846	27	3.3	856	856	819	14,647	12,246,338
대보마그네틱 (290670)	17,740	1090	6.55	16,650	17,820	16,650	33,865	591,008,570
소룩스 (290690)	6,800	30	.44	6,850	6,940	6,670	269,433	1,817,701,830
푸드나무 (290720)	2,790	60	2.2	2,725	3,100	2,725	252,519	733,792,510
액트로 (290740)	5,240	0	0	5,270	5,300	5,130	4,441	23,079,170
엔피 (291230)	1,979	-16	-.8	2,045	2,045	1,969	115,284	228,448,545
압타머사이언스 (291650)	934	60	6.86	920	957	881	1,139,438	1,049,831,408
핀텔 (291810)	1,881	-29	-1.52	1,920	1,920	1,881	8,124	15,530,569
카카오게임즈 (293490)	16,750	60	.36	16,850	17,070	16,700	279,807	4,712,310,740
나우IB (293580)	1,102	-4	-.36	1,102	1,115	1,084	987,117	1,091,119,913
압타바이오 (293780)	7,030	-170	-2.36	7,200	7,360	7,000	75,602	543,168,690
이오플로우 (294090)	2,675	-195	-6.79	2,865	2,885	2,655	723,365	1,962,740,890
레몬 (294140)	2,830	-25	-.88	2,835	2,890	2,750	19,531	55,500,960
쿠콘 (294570)	18,010	-210	-1.15	18,120	18,480	17,790	71,441	1,296,890,390
서남 (294630)	3,450	-45	-1.29	3,550	3,550	3,425	200,093	693,241,020
에이치브이엠 (295310)	22,500	-400	-1.75	23,200	23,400	22,100	292,801	6,585,399,650
이노룰스 (296640)	6,390	-10	-.16	6,430	6,430	6,210	19,955	126,420,940
씨에스베어링 (297090)	7,550	280	3.85	7,300	7,620	7,300	572,344	4,294,822,330
알로이스 (297570)	747	6	.81	742	749	742	22,845	17,017,384
HB솔루션 (297890)	2,935	130	4.63	2,835	2,940	2,795	560,501	1,603,574,660
에스씨엠생명과학 (298060)	1,354	2	.15	1,387	1,387	1,338	60,571	81,826,555
에이비엘바이오 (298380)	38,050	-150	-.39	39,200	39,950	37,650	1,411,375	54,586,335,250
더네이쳐홀딩스 (298540)	9,280	-60	-.64	9,340	9,340	9,120	42,867	394,216,760
슈어소프트테크 (298830)	5,550	-30	-.54	5,580	5,650	5,500	704,809	3,921,890,470
하나기술 (299030)	21,600	-200	-.92	21,800	22,100	20,300	27,290	584,164,950
더블유에스아이 (299170)	1,719	95	5.85	1,665	1,721	1,640	1,768,766	2,962,642,760
셀리드 (299660)	5,020	20	.4	5,010	5,060	4,935	207,526	1,032,132,475
위지윅스튜디오 (299900)	1,309	17	1.32	1,293	1,314	1,285	372,308	482,606,875
애닉 (299910)	283	-204	-41.89	475	475	283	2,618,103	936,958,337
플리토 (300080)	24,100	-2050	-7.84	25,500	25,550	23,850	413,671	10,151,281,750
라온피플 (300120)	4,470	-25	-.56	4,580	4,580	4,375	63,673	283,544,530
바이브컴퍼니 (301300)	6,810	40	.59	6,620	6,840	6,500	616,956	4,120,971,030
이노메트리 (302430)	7,120	80	1.14	7,000	7,200	6,940	5,652	40,032,570
리메드 (302550)	3,500	-25	-.71	3,525	3,560	3,460	53,499	187,140,070
지니틱스 (303030)	1,003	6	.6	1,019	1,028	1,002	46,971	47,563,116
프로티아 (303360)	3,160	35	1.12	3,125	3,200	3,125	38,355	121,716,255
이노뎁 (303530)	7,270	80	1.11	7,190	7,270	7,150	20,622	148,838,990
솔트룩스 (304100)	33,150	0	0	33,050	33,900	32,500	1,633,394	54,120,820,350
에스바이오메딕스 (304360)	22,400	200	.9	22,300	23,100	22,100	66,710	1,499,490,050
피플바이오 (304840)	2,845	40	1.43	2,805	2,845	2,795	59,370	167,163,925
마이크로디지탈 (305090)	10,930	130	1.2	10,700	11,150	10,700	91,731	1,009,514,100
에스제이그룹 (306040)	4,425	-105	-2.32	4,445	4,445	4,365	32,084	141,004,860
네온테크 (306620)	2,565	55	2.19	2,515	2,620	2,515	689,870	1,771,843,530
아이엘사이언스 (307180)	2,840	15	.53	2,805	2,920	2,805	84,100	240,959,220
원바이오젠 (307280)	1,092	1	.09	1,093	1,115	1,091	44,902	49,262,606
국전약품 (307750)	3,585	80	2.28	3,595	3,620	3,550	19,270	69,114,350
비투엔 (307870)	1,250	35	2.88	1,215	1,300	1,215	335,987	426,857,040
컴퍼니케이 (307930)	5,040	-10	-.2	5,040	5,040	4,945	31,571	157,083,120
바이젠셀 (308080)	2,455	-20	-.81	2,500	2,510	2,445	15,392	38,062,020
까스텔바작 (308100)	2,780	5	.18	2,775	2,780	2,735	4,358	12,054,705
셀비온 (308430)	16,400	-200	-1.2	16,600	16,940	15,770	553,191	8,993,483,020
오하임앤컴퍼니 (309930)	2,025	0	0	2,030	2,030	2,000	7,119	14,293,715
LB인베스트먼트 (309960)	3,225	185	6.09	3,060	3,360	3,015	123,410	393,505,270
애니플러스 (310200)	2,795	70	2.57	2,750	2,865	2,750	241,023	677,320,150
보로노이 (310210)	99,500	-1600	-1.58	102,000	104,100	98,800	233,505	23,624,117,400
디와이씨 (310870)	1,652	1	.06	1,637	1,662	1,605	27,780	45,167,063
지오엘리먼트 (311320)	6,810	50	.74	6,760	6,840	6,690	11,424	77,203,800
네오크레마 (311390)	6,800	50	.74	6,730	6,840	6,730	21,286	144,519,160
CJ 바이오사이언스 (311690)	9,930	150	1.53	9,780	9,990	9,750	23,220	229,580,700
에이에프더블류 (312610)	1,464	85	6.16	1,379	1,475	1,370	165,790	239,493,675
캐리 (313760)	4,640	970	26.43	3,675	4,750	3,645	664,924	2,831,963,015
지놈앤컴퍼니 (314130)	2,830	80	2.91	2,725	2,910	2,725	92,132	261,380,150
알피바이오 (314140)	5,270	-10	-.19	5,290	5,290	5,200	3,340	17,534,100
바이오다인 (314930)	14,590	370	2.6	14,500	14,870	14,420	191,985	2,816,102,100
딥노이드 (315640)	8,410	520	6.59	8,000	9,090	7,960	5,147,517	43,947,047,940
라닉스 (317120)	3,355	20	.6	3,385	3,385	3,300	36,523	121,663,395
TS트릴리온 (317240)	279	0	0	0	0	0	0	0
덕산테코피아 (317330)	35,000	1850	5.58	33,150	35,500	31,600	408,413	13,619,786,650
캐리소프트 (317530)	4,965	30	.61	4,990	5,000	4,860	19,366	95,271,640
퀀타매트릭스 (317690)	6,120	60	.99	6,010	6,250	6,010	696,898	3,933,441,540
엑스페릭스 (317770)	2,745	-25	-.9	2,750	2,830	2,695	291,620	800,076,640
에스피시스템스 (317830)	9,580	760	8.62	8,840	10,880	8,650	5,962,344	59,076,699,170
대모 (317850)	9,820	590	6.39	9,540	10,490	9,540	876,854	8,806,255,240
엔바이오니아 (317870)	15,300	-210	-1.35	15,380	15,510	15,120	5,299	81,050,850
KBG (318000)	4,625	-45	-.96	4,695	4,745	4,625	5,233	24,336,515
팜스빌 (318010)	3,710	110	3.06	3,600	3,710	3,560	10,237	36,897,155
포인트모바일 (318020)	3,125	115	3.82	3,010	3,125	2,990	14,786	44,990,050
셀바이오휴먼텍 (318160)	3,625	0	0	3,625	3,655	3,555	72,650	261,555,245
비비씨 (318410)	7,920	0	0	7,950	7,950	7,840	1,591	12,602,560
현대무벡스 (319400)	4,005	-130	-3.14	4,150	4,200	3,790	2,109,495	8,500,137,380
피에스케이 (319660)	19,220	810	4.4	18,710	19,220	18,540	153,972	2,907,737,760
한울반도체 (320000)	2,420	-40	-1.63	2,495	2,495	2,370	62,213	149,785,370
프로이천 (321260)	2,225	25	1.14	2,215	2,230	2,195	53,491	118,106,540
센서뷰 (321370)	1,255	20	1.62	1,235	1,256	1,220	166,476	206,850,916
티움바이오 (321550)	3,560	110	3.19	3,520	3,565	3,350	100,253	343,923,280
아티스트유나이티드 (321820)	10,560	-80	-.75	10,750	10,850	10,550	116,615	1,240,595,820
티라유텍 (322180)	5,230	-340	-6.1	5,620	5,620	5,120	205,948	1,089,171,160
오로스테크놀로지 (322310)	21,600	900	4.35	21,150	21,600	20,500	40,478	852,951,750
제이엘케이 (322510)	9,220	40	.44	9,130	9,470	9,020	980,314	9,085,640,570
코퍼스코리아 (322780)	791	-9	-1.13	801	808	789	75,538	60,206,219
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	30,800	1650	5.66	28,800	30,800	28,250	674,896	19,930,460,200
다원넥스뷰 (323350)	6,930	-90	-1.28	7,090	7,190	6,860	247,509	1,693,768,220
박셀바이오 (323990)	10,220	120	1.19	10,150	10,390	10,150	46,202	472,099,270
RF머트리얼즈 (327260)	6,140	20	.33	6,120	6,160	5,980	24,983	151,713,390
루닛 (328130)	72,400	1500	2.12	72,000	77,100	71,000	2,756,419	204,787,855,200
솔트웨어 (328380)	922	-9	-.97	932	967	919	179,325	169,594,579
위더스제약 (330350)	6,660	-10	-.15	6,710	6,710	6,600	17,061	113,518,840
스톤브릿지벤처스 (330730)	3,770	60	1.62	3,700	3,785	3,650	69,062	258,360,690
네패스아크 (330860)	11,660	-330	-2.75	12,100	12,100	11,370	94,518	1,094,548,790
포커스에이치엔에스 (331380)	1,943	64	3.41	1,879	1,952	1,861	91,364	175,342,079
밸로프 (331520)	815	121	17.44	689	898	689	33,926,197	27,616,010,336
셀레믹스 (331920)	3,470	55	1.61	3,430	3,520	3,355	32,791	111,212,515
누보 (332290)	1,030	1	.1	1,028	1,038	1,015	20,080	20,559,541
아이디피 (332370)	4,220	235	5.9	3,985	4,240	3,980	146,900	610,193,765
와이팜 (332570)	5,250	340	6.92	4,945	5,250	4,945	1,578,791	8,152,265,975
모코엠시스 (333050)	1,296	-1	-.08	1,308	1,308	1,277	44,061	56,767,345
일승 (333430)	4,985	105	2.15	4,850	5,120	4,845	2,359,027	11,779,717,155
엔시스 (333620)	7,720	40	.52	7,900	7,950	7,540	30,151	231,663,520
프레스티지바이오로직스 (334970)	4,710	100	2.17	4,610	4,785	4,610	114,555	540,224,710
프리시젼바이오 (335810)	2,895	5	.17	2,885	2,970	2,880	10,099	29,349,620
윙스풋 (335870)	1,607	46	2.95	1,560	1,648	1,524	126,492	201,376,445
비올 (335890)	7,860	40	.51	7,860	7,970	7,830	553,439	4,370,718,670
웨이버스 (336060)	1,343	25	1.9	1,318	1,344	1,316	512,234	676,629,594
원텍 (336570)	5,340	40	.75	5,300	5,380	5,300	221,259	1,180,246,460
탑런토탈솔루션 (336680)	9,450	0	0	9,460	9,510	9,330	40,953	386,293,050
브랜드엑스코퍼레이션 (337930)	6,550	190	2.99	6,350	6,600	6,340	206,839	1,345,095,140
뷰노 (338220)	26,900	250	.94	27,750	28,300	26,850	688,723	18,976,455,100
와이바이오로직스 (338840)	7,630	-70	-.91	7,770	7,770	7,460	32,476	246,817,600
아이비김영 (339950)	2,235	40	1.82	2,190	2,245	2,190	178,132	395,290,390
다보링크 (340360)	1,978	-16	-.8	1,992	2,045	1,972	615,142	1,232,727,857
세림B&G (340440)	1,214	41	3.5	1,205	1,215	1,197	11,177	13,482,996
티앤엘 (340570)	81,900	-1700	-2.03	83,800	85,200	81,100	99,140	8,273,005,000
씨유박스 (340810)	3,455	30	.88	3,400	3,465	3,360	33,447	114,314,815
유일에너테크 (340930)	1,163	-10	-.85	1,191	1,191	1,161	37,291	43,715,078
이노진 (344860)	1,536	0	0	1,523	1,547	1,515	32,678	49,929,319
센코 (347000)	2,075	30	1.47	2,050	2,100	2,050	40,482	83,912,405
라이프시맨틱스 (347700)	5,860	210	3.72	5,840	5,930	5,600	615,385	3,557,039,910
피엔케이피부임상연구센타 (347740)	2,135	20	.95	2,130	2,135	2,095	19,185	40,708,270
핌스 (347770)	1,502	23	1.56	1,483	1,502	1,482	29,659	44,375,232
디앤디파마텍 (347850)	54,100	2800	5.46	52,500	55,600	52,400	373,105	20,220,322,400
알체라 (347860)	1,745	80	4.8	1,768	1,900	1,691	1,007,892	1,833,107,097
엠투아이 (347890)	5,480	120	2.24	5,360	5,510	5,360	6,494	35,395,900
모비릭스 (348030)	5,120	180	3.64	4,920	5,230	4,920	11,131	56,148,350
큐라티스 (348080)	698	8	1.16	700	738	695	309,112	217,647,429
고바이오랩 (348150)	4,925	90	1.86	4,800	4,985	4,785	44,774	219,481,620
넥스틴 (348210)	58,300	3600	6.58	55,400	59,200	55,300	101,726	5,832,543,200
뉴로메카 (348340)	33,850	-1100	-3.15	35,900	36,100	32,900	745,761	25,342,915,100
위드텍 (348350)	7,300	0	0	7,380	7,380	7,250	7,494	54,552,270
엔켐 (348370)	116,300	-4300	-3.57	121,200	123,200	115,200	262,727	30,746,981,200
에스에이티이엔지 (351320)	2,790	-225	-7.46	2,980	2,980	2,640	1,446,667	4,049,634,715
이삭엔지니어링 (351330)	8,260	-280	-3.28	8,510	8,590	8,200	137,314	1,152,791,290
차이커뮤니케이션 (351870)	12,290	-20	-.16	12,180	12,460	12,150	208,499	2,565,714,340
스톰테크 (352090)	3,085	-15	-.48	3,085	3,120	3,055	61,579	189,592,510
씨앤씨인터내셔널 (352480)	35,600	-150	-.42	35,850	36,900	35,550	66,550	2,401,126,350
씨앤투스 (352700)	2,650	0	0	2,655	2,660	2,635	14,617	38,760,075
클리노믹스 (352770)	485	-2	-.41	497	497	484	64,862	31,757,631
오비고 (352910)	6,580	110	1.7	6,480	6,630	6,450	15,981	104,227,060
인바이오 (352940)	2,200	15	.69	2,165	2,240	2,165	3,088	6,838,555
휴럼 (353190)	756	8	1.07	752	780	750	70,270	53,870,243
오토앤 (353590)	4,490	40	.9	4,435	4,545	4,360	13,553	60,652,685
이지바이오 (353810)	4,950	-100	-1.98	5,070	5,100	4,920	102,421	508,600,630
엔젠바이오 (354200)	1,762	28	1.61	1,718	1,788	1,717	197,539	348,354,271
알멕 (354320)	25,850	-100	-.39	25,800	26,250	25,400	36,034	929,006,200
코스텍시스 (355150)	5,210	10	.19	5,050	5,290	5,050	15,969	82,769,470
크라우드웍스 (355390)	8,450	230	2.8	8,460	8,940	8,340	485,516	4,204,682,180
에이텀 (355690)	5,610	190	3.51	5,420	5,750	5,390	22,684	127,264,810
엑스게이트 (356680)	9,650	320	3.43	9,380	10,000	9,220	10,924,186	105,336,003,250
티엘비 (356860)	13,640	360	2.71	13,440	13,640	12,570	80,137	1,062,131,260
싸이버원 (356890)	3,450	-85	-2.4	3,535	3,730	3,450	743,074	2,669,124,160
에이치피오 (357230)	2,500	0	0	2,510	2,515	2,490	8,164	20,424,585
석경에이티 (357550)	52,300	0	0	53,800	53,800	51,400	9,521	494,767,200
아모센스 (357580)	5,150	250	5.1	4,925	5,190	4,900	37,116	194,115,500
솔브레인 (357780)	168,800	-200	-.12	169,500	171,000	165,900	20,561	3,450,160,400
스카이월드와이드 (357880)	1,935	-185	-8.73	2,120	2,160	1,651	3,808,060	7,019,271,537
지아이이노베이션 (358570)	12,280	830	7.25	11,500	12,400	11,440	964,952	11,684,140,320
씨엔알리서치 (359090)	1,102	4	.36	1,100	1,107	1,090	99,445	109,195,068
탑머티리얼 (360070)	24,800	-500	-1.98	25,300	25,650	24,650	37,006	923,273,450
코셈 (360350)	7,350	-250	-3.29	7,640	7,660	7,350	28,328	210,713,430
제노코 (361390)	15,490	70	.45	15,420	16,200	15,100	169,323	2,670,520,130
알비더블유 (361570)	2,780	0	0	2,795	2,800	2,765	56,697	158,191,990
삼영에스앤씨 (361670)	4,695	-50	-1.05	4,745	4,795	4,665	3,431	16,260,830
청담글로벌 (362320)	5,450	-10	-.18	5,460	5,630	5,430	156,447	862,132,730
드림인사이트 (362990)	1,898	-47	-2.42	1,920	1,937	1,898	17,520	33,376,261
진시스템 (363250)	9,990	-110	-1.09	10,090	10,280	9,980	18,314	184,551,650
모비데이즈 (363260)	2,190	-125	-5.4	2,300	2,350	2,155	2,096,926	4,706,973,205
큐라클 (365270)	6,680	-300	-4.3	6,940	6,980	6,680	108,259	737,661,660
에스와이스틸텍 (365330)	7,510	700	10.28	7,460	8,200	7,360	15,800,907	122,736,440,310
성일하이텍 (365340)	39,650	-650	-1.61	39,800	40,650	39,000	26,873	1,067,299,450
하이딥 (365590)	714	16	2.29	698	729	698	95,724	68,755,068
브이씨 (365900)	2,995	105	3.63	2,925	3,055	2,925	11,265	33,384,730
공구우먼 (366030)	4,960	60	1.22	4,870	5,340	4,760	3,758,001	19,240,876,675
플래티어 (367000)	4,360	-65	-1.47	4,475	4,540	4,360	14,531	64,056,180
아이씨에이치 (368600)	3,205	75	2.4	3,135	3,300	3,130	59,836	193,318,390
파이버프로 (368770)	5,890	320	5.75	5,550	5,890	5,490	938,358	5,368,132,930
오에스피 (368970)	2,675	5	.19	2,675	2,680	2,655	4,211	11,232,150
블리츠웨이스튜디오 (369370)	1,691	-25	-1.46	1,735	1,739	1,681	74,795	127,447,536
퓨런티어 (370090)	24,050	350	1.48	23,200	24,550	21,900	807,556	18,763,434,950
풍원정밀 (371950)	10,100	40	.4	10,070	10,150	9,940	13,870	139,179,200
윤성에프앤씨 (372170)	35,450	-450	-1.25	35,900	36,450	35,200	20,879	741,225,700
큐로셀 (372320)	29,600	1000	3.5	28,700	30,500	28,500	170,358	5,047,684,050
아이티아이즈 (372800)	4,750	15	.32	4,675	4,870	4,600	11,778	55,891,465
엑셀세라퓨틱스 (373110)	4,450	90	2.06	4,380	4,690	4,375	307,255	1,386,662,575
데이원컴퍼니 (373160)	7,240	-30	-.41	7,300	7,660	7,120	375,909	2,754,167,300
엠아이큐브솔루션 (373170)	7,400	150	2.07	7,250	7,450	7,230	12,327	90,757,820
엑스플러스 (373200)	605	-3	-.49	608	611	593	208,925	125,676,217
피코그램 (376180)	2,560	-20	-.78	2,580	2,595	2,500	63,017	160,704,900
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	17,200	-360	-2.05	17,560	17,790	17,050	23,386	403,613,690
씨유테크 (376290)	2,985	-10	-.33	3,000	3,070	2,930	19,748	58,896,230
디어유 (376300)	38,600	300	.78	38,350	38,850	37,650	161,118	6,192,047,050
노을 (376930)	3,200	35	1.11	3,180	3,345	3,140	1,525,030	4,920,931,030
원티드랩 (376980)	7,020	-140	-1.96	7,160	7,280	7,010	64,846	458,517,280
맥스트 (377030)	1,423	23	1.64	1,429	1,525	1,412	1,018,759	1,502,907,538
프롬바이오 (377220)	2,040	-50	-2.39	2,100	2,190	2,015	172,721	361,962,795
이지트로닉스 (377330)	4,390	20	.46	4,370	4,460	4,370	6,239	27,487,245
리파인 (377450)	12,500	-200	-1.57	12,610	12,820	12,410	39,085	493,284,510
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	23,100	-300	-1.28	23,950	23,950	23,000	523,332	12,271,645,800
필에너지 (378340)	13,280	-100	-.75	13,340	13,480	13,080	85,496	1,127,643,790
샤페론 (378800)	3,380	-55	-1.6	3,440	3,505	3,375	593,090	2,041,293,760
옵티코어 (380540)	959	-7	-.72	979	979	950	161,633	154,852,717
제닉스 (381620)	9,400	-200	-2.08	9,780	9,780	9,400	35,674	338,857,490
온코크로스 (382150)	13,070	3010	29.92	10,570	13,070	10,530	14,261,230	176,622,841,650
지아이텍 (382480)	2,040	73	3.71	2,045	2,100	1,997	440,108	906,817,062
지앤비에스 에코 (382800)	3,800	0	0	3,855	3,855	3,675	61,935	232,901,435
원준 (382840)	10,460	-190	-1.78	10,600	10,740	10,390	58,440	612,320,890
범한퓨얼셀 (382900)	14,330	560	4.07	13,770	14,800	13,640	44,433	637,215,610
에코프로에이치엔 (383310)	29,050	-250	-.85	29,500	29,700	28,850	96,051	2,789,008,300
디티앤씨알오 (383930)	6,720	-390	-5.49	7,080	7,220	6,590	419,514	2,890,681,950
코어라인소프트 (384470)	8,560	-40	-.47	8,700	8,960	8,500	589,061	5,158,726,610
파인메딕스 (387570)	7,690	-60	-.77	7,790	7,950	7,690	133,634	1,038,652,290
지투파워 (388050)	8,110	-40	-.49	8,250	8,300	8,110	250,992	2,053,516,990
유일로보틱스 (388720)	34,550	-300	-.86	35,700	35,700	33,500	281,814	9,750,296,800
라이콤 (388790)	3,000	-50	-1.64	3,070	3,075	2,980	242,819	730,119,140
파로스아이바이오 (388870)	9,290	810	9.55	8,640	9,590	8,600	591,151	5,458,570,530
자람테크놀로지 (389020)	46,750	5650	13.75	42,950	49,400	42,400	949,934	44,452,011,100
지니너스 (389030)	1,376	-4	-.29	1,373	1,382	1,354	25,926	35,368,118
포바이포 (389140)	5,040	-120	-2.33	5,210	5,250	5,020	25,484	129,220,170
대명에너지 (389260)	11,900	150	1.28	11,600	11,980	11,600	12,345	146,195,540
인벤티지랩 (389470)	17,970	450	2.57	17,630	18,900	17,630	310,376	5,711,986,680
에스비비테크 (389500)	27,450	-1650	-5.67	29,100	29,100	27,050	295,745	8,236,659,050
넥스트바이오메디컬 (389650)	47,750	50	.1	47,700	49,350	47,300	261,531	12,626,641,500
유디엠텍 (389680)	825	3	.36	822	839	818	379,486	313,622,701
코닉오토메이션 (391710)	1,812	-30	-1.63	1,844	1,880	1,807	207,318	379,981,362
토마토시스템 (393210)	5,980	260	4.55	5,800	6,100	5,750	6,116,184	36,214,914,370
더블유씨피 (393890)	10,660	-150	-1.39	10,780	10,900	10,530	108,592	1,154,651,720
오픈엣지테크놀로지 (394280)	14,800	50	.34	14,850	14,850	14,540	147,444	2,164,728,930
쓰리빌리언 (394800)	6,280	60	.96	6,240	6,950	6,170	12,184,426	79,788,739,150
넥스트칩 (396270)	11,370	-480	-4.05	11,950	11,970	11,360	235,775	2,706,048,780
세아메카닉스 (396300)	2,200	-50	-2.22	2,240	2,265	2,185	125,434	277,439,300
워트 (396470)	8,810	270	3.16	8,690	8,820	8,520	294,332	2,557,281,780
에이프릴바이오 (397030)	17,070	960	5.96	16,400	17,240	16,260	697,603	11,832,301,460
에스지헬스케어 (398120)	3,100	-130	-4.02	3,100	3,245	3,035	270,060	841,714,780
가온칩스 (399720)	44,600	1400	3.24	44,400	45,000	43,250	142,289	6,271,725,650
코난테크놀로지 (402030)	27,700	-600	-2.12	27,600	27,900	26,800	280,480	7,656,294,550
그린리소스 (402490)	16,680	210	1.28	16,770	17,170	16,510	178,828	3,006,876,240
우듬지팜 (403490)	1,448	-7	-.48	1,465	1,465	1,443	56,248	81,723,038
HPSP (403870)	30,600	-250	-.81	31,500	31,500	30,250	767,457	23,479,509,800
플라즈맵 (405000)	1,292	-12	-.92	1,307	1,344	1,284	18,584	24,119,294
큐알티 (405100)	13,590	720	5.59	13,050	13,590	13,050	36,128	479,116,660
나라셀라 (405920)	2,785	45	1.64	2,745	2,795	2,745	6,509	18,070,110
뷰티스킨 (406820)	13,000	510	4.08	12,600	13,110	12,600	7,121	91,836,380
꿈비 (407400)	8,950	-100	-1.1	9,150	9,150	8,800	81,635	727,525,070
스튜디오미르 (408900)	2,510	-10	-.4	2,550	2,550	2,455	36,349	91,029,880
메쎄이상 (408920)	2,130	-15	-.7	2,160	2,160	2,100	13,352	28,377,980
샌즈랩 (411080)	10,660	230	2.21	10,300	11,980	10,300	10,222,396	115,494,222,460
레이저쎌 (412350)	3,940	120	3.14	3,905	3,940	3,785	36,333	139,716,290
제일엠앤에스 (412540)	6,890	120	1.77	6,690	6,910	6,680	24,404	165,776,690
엠오티 (413390)	5,170	-90	-1.71	5,260	5,290	5,150	43,163	224,216,080
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,739	-21	-1.19	1,741	1,764	1,734	48,412	84,625,510
비아이매트릭스 (413640)	8,110	-170	-2.05	8,120	8,320	8,000	32,870	267,976,180
스튜디오삼익 (415380)	8,000	-40	-.5	8,040	8,040	7,930	2,714	21,698,540
신성에스티 (416180)	37,350	-950	-2.48	38,300	38,550	36,500	119,638	4,486,631,150
나노팀 (417010)	6,920	140	2.06	7,000	7,000	6,790	37,159	255,692,070
핑거스토리 (417180)	2,240	-10	-.44	2,260	2,290	2,200	41,131	91,648,545
LS머트리얼즈 (417200)	12,950	-280	-2.12	13,240	13,280	12,830	398,135	5,151,490,330
제이아이테크 (417500)	3,430	5	.15	3,465	3,465	3,380	103,288	352,866,085
트루엔 (417790)	10,200	50	.49	10,140	10,250	10,070	54,578	553,674,590
저스템 (417840)	8,430	200	2.43	8,400	8,430	8,170	51,349	427,341,400
오브젠 (417860)	10,640	-430	-3.88	10,980	11,000	10,460	47,909	511,553,610
모델솔루션 (417970)	12,600	-150	-1.18	12,730	12,760	12,360	135,146	1,695,782,780
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,990	-30	-.99	3,020	3,055	2,945	64,479	192,365,545
밀리의서재 (418470)	16,710	1190	7.67	15,580	16,900	15,200	610,225	9,989,565,140
제이오 (418550)	13,140	130	1	13,050	14,350	12,960	291,401	3,915,724,610
이에이트 (418620)	4,080	-20	-.49	4,050	4,320	4,050	47,258	198,323,415
삼기이브이 (419050)	1,647	3	.18	1,644	1,664	1,635	96,974	159,435,428
엔젯 (419080)	9,400	1060	12.71	8,260	9,500	8,170	97,433	877,056,710
산돌 (419120)	5,990	-30	-.5	6,110	6,110	5,920	6,480	38,781,230
SAMG엔터 (419530)	14,920	-570	-3.68	15,480	15,480	14,870	72,063	1,085,864,540
비스토스 (419540)	1,617	-22	-1.34	1,640	1,647	1,601	136,043	219,748,422
제이투케이바이오 (420570)	8,750	180	2.1	8,540	8,750	8,430	14,881	127,346,320
기가비스 (420770)	32,000	2350	7.93	30,000	32,200	29,600	107,234	3,353,259,050
엔에이치스팩23호 (422040)	2,130	0	0	2,130	2,135	2,130	35,206	75,013,615
벨로크 (424760)	853	-5	-.58	858	879	834	77,620	66,290,434
스마트레이더시스템 (424960)	12,380	-130	-1.04	12,450	12,510	12,170	215,884	2,656,220,330
마이크로투나노 (424980)	6,190	40	.65	6,240	6,240	6,050	6,137	37,618,980
티이엠씨 (425040)	8,000	270	3.49	7,730	8,010	7,710	57,418	452,052,900
삼성스팩6호 (425290)	2,110	5	.24	2,110	2,115	2,110	64,017	135,090,870
티에프이 (425420)	16,660	760	4.78	16,110	16,660	15,920	21,523	348,550,830
시지트로닉스 (429270)	4,545	-25	-.55	4,580	4,645	4,475	13,085	59,326,595
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	6,200	-190	-2.97	6,350	6,840	6,160	3,914,410	25,831,739,690
유안타제9호스팩 (430700)	2,095	0	0	2,090	2,100	2,090	39,552	82,823,315
케이쓰리아이 (431190)	4,900	0	0	4,925	4,955	4,840	125,931	614,791,495
와이랩 (432430)	4,435	70	1.6	4,365	4,485	4,285	53,897	237,062,315
케이엔에스 (432470)	10,690	-260	-2.37	10,950	10,960	10,510	22,745	244,964,970
퀄리타스반도체 (432720)	12,520	410	3.39	12,420	12,700	12,190	566,584	7,040,723,580
엠에프씨 (432980)	4,200	55	1.33	4,150	4,335	4,150	105,397	447,041,600
키움제7호스팩 (433530)	2,180	25	1.16	2,155	2,190	2,155	41,671	90,706,950
모니터랩 (434480)	5,540	600	12.15	5,060	6,140	4,980	18,685,260	107,419,098,955
유안타제10호스팩 (435380)	2,095	5	.24	2,095	2,095	2,090	3,111	6,504,390
하나금융25호스팩 (435620)	10,460	20	.19	10,440	10,460	10,440	5,707	59,630,050
에스케이증권제8호스팩 (435870)	2,095	5	.24	2,085	2,095	2,085	14,054	29,370,370
삼현 (437730)	12,500	-560	-4.29	12,900	13,000	12,270	3,520,550	44,573,986,610
엔에이치스팩24호 (437780)	2,100	5	.24	2,090	2,100	2,090	1,390	2,908,185
엔에이치스팩25호 (438580)	2,110	0	0	2,140	2,140	2,100	2,118	4,479,585
버넥트 (438700)	2,790	40	1.45	2,760	2,820	2,760	10,522	29,267,685
마녀공장 (439090)	16,950	120	.71	16,980	17,210	16,860	79,648	1,359,831,430
삼성스팩7호 (439250)	10,450	10	.1	10,440	10,460	10,440	9,259	96,698,350
엔에이치스팩26호 (439410)	2,100	5	.24	2,095	2,100	2,095	6,229	13,070,810
블루엠텍 (439580)	11,600	220	1.93	11,390	11,930	11,390	101,231	1,185,178,870
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	14,350	240	1.7	14,260	14,420	14,150	76,179	1,085,779,250
HB인베스트먼트 (440290)	1,560	-1	-.06	1,561	1,563	1,555	23,318	36,328,032
오픈놀 (440320)	7,050	-170	-2.35	7,200	7,220	7,000	85,844	607,421,060
교보13호스팩 (440790)	2,145	0	0	2,150	2,150	2,135	71	151,720
엔에이치스팩27호 (440820)	2,090	5	.24	2,085	2,090	2,085	2,223	4,638,610
파인엠텍 (441270)	5,440	340	6.67	5,110	5,470	5,020	276,716	1,474,813,410
유진스팩9호 (442130)	2,130	0	0	2,130	2,140	2,125	3,483	7,418,840
대신밸런스제14호스팩 (442310)	2,125	-10	-.47	2,135	2,140	2,115	18,946	40,203,240
IBKS제21호스팩 (442770)	2,170	10	.46	2,175	2,175	2,150	82	177,515
미래에셋드림스팩1호 (442900)	10,050	10	.1	10,040	10,050	10,040	11,395	114,512,980
레뷰코퍼레이션 (443250)	14,590	80	.55	14,370	14,790	14,210	291,222	4,211,476,690
에스피소프트 (443670)	9,770	-280	-2.79	10,150	10,380	9,620	844,492	8,432,503,400
유안타제11호스팩 (444920)	2,010	13	.65	2,000	2,010	1,997	2,036	4,075,282
에이직랜드 (445090)	35,150	1150	3.38	35,000	36,150	34,100	366,022	12,881,661,700
퓨릿 (445180)	5,930	60	1.02	5,870	5,930	5,820	18,740	110,054,420
비엔케이제1호스팩 (445360)	2,090	5	.24	2,085	2,095	2,085	3,266	6,824,630
큐리옥스바이오시스템즈 (445680)	19,590	340	1.77	19,300	20,300	19,280	129,368	2,550,082,220
신영스팩9호 (445970)	2,160	15	.7	2,145	2,160	2,140	1,076	2,317,985
유안타제12호스팩 (446150)	2,035	0	0	2,040	2,045	2,035	2,289	4,659,040
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,015	-5	-.17	3,020	3,040	2,990	36,009	108,549,275
하나26호스팩 (446750)	2,075	5	.24	2,085	2,090	2,055	678	1,409,305
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,150	-150	-.74	20,800	20,800	19,870	26,098	526,129,840
하나27호스팩 (448370)	2,055	0	0	2,075	2,075	2,055	1,486	3,054,000
코츠테크놀로지 (448710)	16,130	1070	7.1	15,010	16,400	14,890	145,530	2,313,108,400
삼성스팩8호 (448740)	10,120	20	.2	10,100	10,120	10,100	10,881	110,051,880
IBKS제22호스팩 (448760)	2,150	25	1.18	2,170	2,170	2,130	706	1,504,540
미래에셋비전스팩3호 (448830)	2,145	25	1.18	2,110	2,150	2,110	2,282	4,891,580
유안타제13호스팩 (449020)	2,025	0	0	2,025	2,025	2,020	1,579	3,197,450
하이제8호스팩 (450050)	2,050	-5	-.24	2,055	2,055	2,040	70	143,085
하스 (450330)	7,250	-60	-.82	7,310	7,380	7,020	51,799	372,649,690
인스웨이브시스템즈 (450520)	5,580	350	6.69	5,230	6,220	4,980	13,711,075	79,046,115,540
유안타제14호스팩 (450940)	2,025	5	.25	2,020	2,045	2,020	684	1,394,900
아스테라시스 (450950)	7,500	-20	-.27	7,400	7,600	7,200	1,157,077	8,590,176,300
아이엠티 (451220)	10,270	680	7.09	9,940	10,280	9,610	137,720	1,374,116,420
삐아 (451250)	9,200	30	.33	9,080	9,300	9,080	43,816	403,450,490
엔에이치스팩29호 (451700)	1,990	5	.25	1,986	1,990	1,985	23,609	46,935,757
컨텍 (451760)	11,230	-240	-2.09	11,480	11,520	11,160	103,076	1,160,319,670
제이엔비 (452160)	6,500	570	9.61	5,960	7,240	5,960	2,189,239	15,040,492,860
한빛레이저 (452190)	4,545	550	13.77	4,035	4,545	3,905	4,332,438	19,357,693,125
민테크 (452200)	4,405	-40	-.9	4,445	4,490	4,400	40,019	176,837,080
한선엔지니어링 (452280)	7,870	40	.51	7,850	8,090	7,650	279,324	2,149,269,270
캡스톤파트너스 (452300)	2,630	70	2.73	2,595	2,700	2,525	48,558	127,658,330
이닉스 (452400)	9,260	-40	-.43	9,350	9,350	9,190	6,609	61,111,010
사피엔반도체 (452430)	13,600	0	0	13,780	13,870	13,230	54,828	742,408,520
피아이이 (452450)	4,530	140	3.19	4,390	4,555	4,180	7,372,678	32,465,151,070
상상인제4호스팩 (452670)	1,986	-7	-.35	1,999	1,999	1,986	1,094	2,173,298
신한제11호스팩 (452980)	1,959	8	.41	1,951	1,960	1,951	22,248	43,588,613
그리드위즈 (453450)	17,070	-300	-1.73	17,540	17,540	17,020	41,565	712,959,080
에이에스텍 (453860)	19,320	720	3.87	18,460	19,390	18,460	14,267	270,202,590
하나29호스팩 (454640)	2,060	20	.98	2,060	2,060	2,040	1,559	3,198,385
하나28호스팩 (454750)	2,010	0	0	2,010	2,020	2,005	9,256	18,661,850
KB제25호스팩 (455250)	2,075	0	0	2,075	2,075	2,070	2,599	5,386,285
한화플러스제4호스팩 (455310)	2,020	10	.5	2,010	2,020	2,000	10,594	21,385,505
엔젤로보틱스 (455900)	30,150	-950	-3.05	30,950	31,250	29,550	569,994	17,205,355,350
에스케이증권제9호스팩 (455910)	2,045	-5	-.24	2,035	2,050	2,030	9,250	18,801,685
아이씨티케이 (456010)	9,660	210	2.22	9,650	10,140	9,450	1,865,470	18,217,170,210
이엔셀 (456070)	17,950	-300	-1.64	18,240	18,550	17,950	213,864	3,893,051,180
DB금융스팩11호 (456440)	2,125	-5	-.23	2,130	2,145	2,120	108,142	230,088,985
교보14호스팩 (456490)	2,105	0	0	2,100	2,105	2,090	698	1,462,140
한켐 (457370)	9,530	250	2.69	9,320	9,730	9,320	167,488	1,599,028,530
대신밸런스제15호스팩 (457390)	2,630	35	1.35	2,610	2,680	2,585	82,039	215,909,725
우진엔텍 (457550)	20,850	-200	-.95	21,400	21,400	20,800	206,977	4,352,926,050
벡트 (457600)	3,595	170	4.96	3,425	3,680	3,425	228,042	813,662,070
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,080	0	0	2,065	2,090	2,060	22,693	46,765,770
KB제26호스팩 (458320)	2,525	100	4.12	2,415	2,580	2,415	103,499	259,046,370
한국제12호스팩 (458610)	2,125	5	.24	2,135	2,135	2,105	797	1,678,825
성우 (458650)	15,740	50	.32	15,570	15,870	15,370	45,486	707,055,900
씨어스테크놀로지 (458870)	14,460	-240	-1.63	14,830	15,110	14,230	161,145	2,359,168,980
위츠 (459100)	8,020	170	2.17	7,920	8,080	7,870	106,986	854,216,800
아이빔테크놀로지 (460470)	4,975	-165	-3.21	5,140	5,300	4,935	294,656	1,498,721,195
현대힘스 (460930)	18,550	-280	-1.49	18,860	19,090	18,530	684,885	12,890,885,620
피앤에스미캐닉스 (460940)	15,330	-420	-2.67	15,870	16,080	15,050	464,278	7,156,837,790
아이엠비디엑스 (461030)	12,990	1590	13.95	11,690	13,500	11,220	2,150,566	27,740,843,790
아이스크림미디어 (461300)	12,040	130	1.09	11,910	12,270	11,600	34,357	411,063,110
에이치엠씨제6호스팩 (462020)	1,999	1	.05	1,990	2,000	1,990	5,422	10,836,050
이노스페이스 (462350)	20,700	-200	-.96	21,000	21,100	20,100	101,110	2,078,201,050
라메디텍 (462510)	7,930	20	.25	7,950	8,230	7,910	45,100	361,599,700
아이지넷 (462980)	4,280	10	.23	4,275	4,445	4,210	1,710,570	7,417,512,205
에스오에스랩 (464080)	12,780	110	.87	12,670	12,940	12,350	1,192,084	15,094,000,770
티디에스팜 (464280)	13,290	220	1.68	13,060	13,340	13,060	35,766	473,717,550
한국제13호스팩 (464440)	2,065	0	0	2,070	2,070	2,050	774	1,596,770
아이언디바이스 (464500)	4,050	-40	-.98	4,100	4,240	3,980	2,082,868	8,549,104,765
닷밀 (464580)	5,200	-240	-4.41	5,450	5,460	5,160	191,774	1,011,381,490
KB제27호스팩 (464680)	1,965	5	.26	1,954	1,967	1,954	20,022	39,263,745
교보15호스팩 (465320)	2,070	0	0	0	0	0	0	0
인스피언 (465480)	9,540	1180	14.11	8,270	10,310	8,260	7,154,851	68,296,845,130
클로봇 (466100)	16,470	1890	12.96	15,460	16,980	14,890	38,970,041	621,025,510,460
사이냅소프트 (466410)	20,600	1920	10.28	19,500	20,600	19,200	457,327	9,025,705,340
엔에이치스팩30호 (466910)	1,965	0	0	1,976	1,976	1,965	5,356	10,528,983
IBKS제23호스팩 (467930)	2,110	0	0	2,110	2,110	2,100	615	1,291,900
삼성스팩9호 (468510)	1,965	-9	-.46	1,973	1,974	1,954	56,455	110,712,571
유진스팩10호 (468760)	2,100	35	1.69	2,065	2,115	2,055	419	864,975
IBKS제24호스팩 (469480)	2,115	15	.71	2,100	2,120	2,090	1,080	2,284,960
아이비젼웍스 (469750)	1,066	23	2.21	1,051	1,068	1,027	99,992	104,717,832
하나30호스팩 (469880)	1,985	0	0	1,986	1,986	1,975	2,021	4,009,840
하나31호스팩 (469900)	2,020	0	0	2,020	2,020	2,010	3,673	7,407,825
대신밸런스제17호스팩 (471050)	2,115	-5	-.24	2,120	2,170	2,115	3,725	7,901,625
셀로맥스사이언스 (471820)	5,760	-100	-1.71	5,920	5,930	5,650	190,987	1,100,676,670
신영스팩10호 (472220)	2,085	-10	-.48	2,105	2,105	2,085	431	899,240
에스케이증권제11호스팩 (472230)	2,000	0	0	2,000	2,010	1,996	24,609	49,242,281
폰드그룹 (472850)	5,270	-50	-.94	5,330	5,390	5,270	39,122	207,376,260
에스케이증권제12호스팩 (473000)	2,050	0	0	2,045	2,065	2,030	19,691	40,028,580
유안타제15호스팩 (473050)	1,970	1	.05	1,969	1,975	1,962	3,239	6,378,359
비엔케이제2호스팩 (473370)	1,988	0	0	1,988	1,988	1,980	1,455	2,883,554
에스케이증권제13호스팩 (473950)	2,015	5	.25	2,005	2,020	2,000	16,571	33,174,560
노머스 (473980)	20,450	150	.74	20,450	20,850	19,830	114,737	2,338,419,380
루미르 (474170)	10,430	-180	-1.7	10,590	10,700	10,260	484,217	5,045,471,580
유안타제16호스팩 (474490)	1,990	2	.1	1,980	1,990	1,980	7,022	13,950,931
RF시스템즈 (474610)	4,535	90	2.02	4,470	4,630	4,325	1,120,013	5,039,022,455
신한제12호스팩 (474660)	2,045	-5	-.24	2,045	2,070	2,045	1,807	3,703,515
신한제13호스팩 (474930)	2,105	15	.72	2,090	2,120	2,085	2,296	4,796,770
하나32호스팩 (475240)	2,115	10	.48	2,090	2,130	2,090	3,622	7,644,075
하나33호스팩 (475250)	2,095	30	1.45	2,065	2,095	2,060	2,603	5,370,950
씨메스 (475400)	31,300	500	1.62	31,100	32,550	29,500	1,353,028	41,693,595,550
미트박스 (475460)	10,400	170	1.66	10,310	11,400	10,260	719,484	7,779,564,060
에이럭스 (475580)	13,200	1250	10.46	12,440	13,450	12,300	3,058,718	40,041,622,290
에스켐 (475660)	5,580	-10	-.18	5,590	5,680	5,520	14,715	82,446,200
토모큐브 (475960)	19,350	320	1.68	19,060	19,500	18,290	517,196	9,779,462,620
온코닉테라퓨틱스 (476060)	15,390	1060	7.4	14,300	15,600	14,300	1,700,568	25,726,591,140
M83 (476080)	13,180	-100	-.75	13,330	13,490	13,180	101,093	1,348,940,580
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,952	7	.36	1,949	1,953	1,941	19,653	38,299,389
미래에셋비전스팩4호 (477380)	1,985	-10	-.5	1,990	1,990	1,981	1,586	3,150,845
미래에셋비전스팩5호 (477470)	2,020	5	.25	2,010	2,020	2,010	4,157	8,388,765
한국제14호스팩 (477530)	2,490	45	1.84	2,435	2,495	2,380	135,162	331,123,415
DB금융스팩12호 (477760)	2,050	5	.24	2,045	2,050	2,030	5,864	11,951,020
이베스트스팩6호 (478110)	2,005	-5	-.25	1,983	2,010	1,983	355	708,906
KB제29호스팩 (478390)	2,020	10	.5	2,000	2,020	2,000	6,921	13,973,920
미래에셋비전스팩6호 (478440)	1,998	-1	-.05	1,985	1,999	1,985	915	1,828,541
블랙야크아이앤씨 (478560)	4,045	10	.25	4,000	4,295	3,955	1,070,358	4,394,500,345
대신밸런스제18호스팩 (478780)	2,025	10	.5	2,015	2,025	2,015	16,965	34,271,675
한국제15호스팩 (479880)	1,999	-16	-.79	2,010	2,020	1,991	49,575	98,910,940
엔에이치스팩31호 (481890)	1,994	4	.2	1,990	1,995	1,984	1,844	3,673,702
교보16호스팩 (482520)	2,015	-5	-.25	2,020	2,020	2,010	2,528	5,094,165
삼양엔씨켐 (482630)	16,710	200	1.21	16,900	18,130	16,630	1,914,697	33,174,722,210
미래에셋비전스팩7호 (482680)	1,963	2	.1	1,962	1,970	1,960	3,307	6,498,398
대신밸런스제19호스팩 (482690)	2,020	5	.25	2,010	2,025	2,010	21,621	43,711,095
하나34호스팩 (484130)	2,005	0	0	2,005	2,010	2,000	21,849	43,859,230
KB제30호스팩 (486630)	2,005	0	0	2,000	2,010	1,995	2,043	4,088,401
신한제14호스팩 (487360)	1,968	8	.41	1,960	1,969	1,957	23,608	46,378,311
키움제10호스팩 (487720)	2,015	5	.25	2,010	2,020	2,005	20,849	41,966,435
신한제15호스팩 (487830)	2,005	6	.3	1,998	2,005	1,998	13,168	26,334,896
유진스팩11호 (488060)	2,015	5	.25	2,010	2,015	2,005	2,726	5,481,115
교보17호스팩 (489210)	1,994	5	.25	1,989	1,996	1,979	54,336	108,139,266
키움제11호스팩 (489480)	1,974	14	.71	1,960	1,974	1,951	73,455	144,599,992
디비금융제13호스팩 (489730)	1,977	8	.41	1,969	1,978	1,962	70,741	139,614,586
KB제31호스팩 (492220)	1,960	12	.62	1,949	1,961	1,948	110,280	215,986,177
유안타제17호스팩 (493790)	1,949	5	.26	1,944	1,949	1,941	90,543	176,176,310
글로벌에스엠 (900070)	418	6	1.46	416	419	403	25,996	10,680,325
애머릿지 (900100)	904	-7	-.77	912	924	880	114,798	103,646,024
이스트아시아홀딩스 (900110)	54	1	1.89	53	54	53	2,191,256	116,502,166
씨엑스아이 (900120)	61	-1	-1.61	62	62	60	957,027	58,558,572
크리스탈신소재 (900250)	995	42	4.41	947	1,035	926	8,391,634	8,349,552,748
로스웰 (900260)	621	-1	-.16	644	644	616	37,077	23,018,085
헝셩그룹 (900270)	252	-1	-.4	253	256	250	923,399	233,319,359
GRT (900290)	4,650	-450	-8.82	4,570	4,835	4,475	4,543,907	21,239,461,730
오가닉티코스메틱 (900300)	460	-3	-.65	465	472	442	257,354	118,059,511
컬러레이 (900310)	828	25	3.11	808	836	791	331,161	272,310,483
윙입푸드 (900340)	1,598	0	0	1,597	1,609	1,575	173,652	275,886,316
SBI핀테크솔루션즈 (950110)	4,925	-5	-.1	4,920	4,930	4,915	1,565	7,704,560
엑세스바이오 (950130)	5,760	-40	-.69	5,810	6,060	5,760	204,044	1,197,586,940
잉글우드랩 (950140)	8,530	660	8.39	8,610	8,770	8,170	4,324,299	36,782,871,050
코오롱티슈진 (950160)	29,350	-150	-.51	29,750	30,300	29,350	184,330	5,476,559,350
JTC (950170)	4,810	95	2.01	4,715	4,870	4,640	39,095	187,412,145
고스트스튜디오 (950190)	8,190	-40	-.49	8,310	8,310	8,140	6,789	55,460,010
소마젠 (950200)	4,090	-10	-.24	4,090	4,120	4,050	28,182	114,717,150
네오이뮨텍 (950220)	1,177	10	.86	1,167	1,189	1,160	176,211	207,181,259

Leave a Comment 응답 취소