KOSDAQ 일별 조회 데이터 [1789] (2025-02-10)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	187,300	-13700	-6.82	197,100	198,600	185,600	748,589	142,935,134,000
중앙에너비스 (000440)	14,250	-50	-.35	14,300	14,410	14,120	18,076	258,583,540
신라섬유 (001000)	955	-1	-.1	956	958	941	29,184	27,656,987
안국약품 (001540)	6,450	0	0	6,450	6,480	6,410	5,506	35,449,440
무림SP (001810)	1,446	-20	-1.36	1,458	1,468	1,445	4,694	6,834,648
이화공영 (001840)	2,690	-20	-.74	2,750	2,750	2,685	67,901	183,784,495
피에스텍 (002230)	3,925	0	0	3,915	3,925	3,905	10,514	41,133,145
삼일기업공사 (002290)	3,560	-65	-1.79	3,625	3,650	3,525	134,695	482,394,265
한탑 (002680)	712	-21	-2.86	724	733	712	35,849	25,855,003
신신제약 (002800)	5,260	-80	-1.5	5,290	5,360	5,250	40,421	213,484,960
선광 (003100)	15,550	-310	-1.95	15,860	15,860	15,460	10,050	156,335,520
대주산업 (003310)	1,528	0	0	1,530	1,537	1,492	123,579	188,659,041
하림지주 (003380)	5,230	-10	-.19	5,200	5,270	5,110	175,381	913,529,940
에이스침대 (003800)	25,100	50	.2	25,200	25,200	24,750	576	14,356,700
한국가구 (004590)	4,305	40	.94	4,265	4,350	4,220	28,685	122,590,485
창해에탄올 (004650)	8,990	0	0	8,990	9,020	8,940	3,523	31,595,490
대륙제관 (004780)	3,785	-45	-1.17	3,830	3,830	3,755	32,469	122,913,565
동국산업 (005160)	4,150	40	.97	4,100	4,150	3,985	98,936	402,030,155
동진쎄미켐 (005290)	25,750	1650	6.85	23,700	25,950	23,600	1,671,337	41,749,807,600
푸드웰 (005670)	5,270	90	1.74	5,260	5,340	5,110	33,948	177,902,360
대원산업 (005710)	5,790	-50	-.86	5,840	6,420	5,650	70,846	423,987,040
한일사료 (005860)	3,790	10	.26	3,790	3,810	3,705	203,585	769,054,610
매일홀딩스 (005990)	8,780	80	.92	8,840	8,840	8,610	10,297	89,980,750
국영지앤엠 (006050)	1,756	-79	-4.31	1,845	1,845	1,755	785,519	1,402,487,215
피제이전자 (006140)	5,750	130	2.31	5,800	7,050	5,740	5,123,379	33,629,760,290
동구바이오제약 (006620)	4,980	15	.3	4,945	5,000	4,880	41,576	205,437,615
서부T&D (006730)	5,460	-20	-.36	5,450	5,510	5,400	66,958	365,611,990
보성파워텍 (006910)	2,880	40	1.41	2,840	2,890	2,800	299,177	855,968,405
모헨즈 (006920)	3,035	-5	-.16	3,110	3,110	2,975	11,820	35,887,120
푸른저축은행 (007330)	8,170	0	0	8,170	8,220	8,160	15,310	125,429,970
진양제약 (007370)	6,380	-20	-.31	6,390	6,430	6,300	100,408	641,456,650
네이처셀 (007390)	16,910	-330	-1.91	17,100	17,600	16,910	541,377	9,265,068,150
와이엠 (007530)	2,090	-10	-.48	2,075	2,145	2,075	17,486	36,562,845
대원 (007680)	4,025	-75	-1.83	4,060	4,080	4,015	2,605	10,519,170
대명소노시즌 (007720)	1,230	140	12.84	1,102	1,253	1,065	3,188,634	3,790,202,381
한일화학 (007770)	11,300	-290	-2.5	11,480	11,570	11,240	5,942	67,491,390
에스엠코어 (007820)	5,120	810	18.79	5,200	5,600	4,820	7,111,417	37,730,650,355
원풍물산 (008290)	451	-10	-2.17	461	476	446	127,093	57,814,665
원풍 (008370)	3,990	20	.5	3,970	4,000	3,900	17,492	68,973,130
부스타 (008470)	3,735	-25	-.66	3,700	3,750	3,700	2,792	10,405,590
대동기어 (008830)	19,080	-410	-2.1	19,490	19,620	18,590	2,239,001	42,667,298,430
삼아제약 (009300)	16,210	-90	-.55	16,240	16,290	15,990	6,906	111,101,710
포스코엠텍 (009520)	12,450	-50	-.4	12,410	12,470	12,030	172,132	2,114,320,430
삼보산업 (009620)	2,075	-95	-4.38	2,170	2,170	2,045	240,242	500,926,270
이렘 (009730)	1,115	-16	-1.41	1,120	1,161	1,105	884,541	996,985,365
엠에스씨 (009780)	5,990	-30	-.5	5,980	6,050	5,860	62,374	372,837,000
대한광통신 (010170)	942	-36	-3.68	977	978	930	1,357,650	1,279,034,800
흥국 (010240)	5,000	-90	-1.77	5,050	5,160	4,790	28,886	144,531,815
아이티센엔텍 (010280)	636	-5	-.78	650	658	633	45,034	28,900,032
오리콤 (010470)	7,230	-180	-2.43	7,310	7,490	7,200	30,473	222,656,560
경동제약 (011040)	5,860	-80	-1.35	5,940	5,940	5,860	33,600	197,478,370
형지I&C (011080)	1,126	17	1.53	1,109	1,208	1,050	1,985,732	2,276,305,719
유니크 (011320)	3,545	-5	-.14	3,550	3,560	3,505	26,364	93,454,080
서한 (011370)	792	-10	-1.25	804	805	788	45,342	36,034,601
세보엠이씨 (011560)	10,550	70	.67	10,530	10,570	10,380	31,050	325,256,790
뉴인텍 (012340)	502	2	.4	500	508	491	135,204	67,352,250
원일특강 (012620)	7,190	50	.7	7,120	7,490	7,030	2,755	19,754,350
리드코프 (012700)	3,905	-10	-.26	3,915	3,925	3,890	13,932	54,396,950
신일제약 (012790)	6,530	-20	-.31	6,530	6,580	6,460	19,021	123,600,400
모베이스전자 (012860)	1,430	3	.21	1,434	1,434	1,403	51,194	72,564,040
하이록코리아 (013030)	27,400	-50	-.18	27,500	28,300	27,200	94,281	2,614,546,700
동원개발 (013120)	2,220	0	0	2,210	2,230	2,205	24,394	53,948,695
아진산업 (013310)	2,540	-50	-1.93	2,590	2,590	2,500	124,612	315,454,795
CBI (013720)	765	-31	-3.89	796	796	750	627,081	478,581,352
스페코 (013810)	3,455	-40	-1.14	3,510	3,595	3,445	394,290	1,384,016,725
아가방컴퍼니 (013990)	5,250	-10	-.19	5,200	5,330	5,180	196,654	1,034,829,380
메디앙스 (014100)	2,740	-10	-.36	2,810	2,865	2,710	23,479	64,568,170
원익큐브 (014190)	1,571	-3	-.19	1,570	1,579	1,531	83,150	129,783,488
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,857	-31	-1.64	1,885	1,911	1,836	247,273	463,588,976
고려제약 (014570)	4,835	-5	-.1	4,860	4,925	4,815	19,672	95,111,340
성광벤드 (014620)	25,600	-1650	-6.06	26,750	28,200	24,100	1,316,936	34,820,116,350
오리엔탈정공 (014940)	5,130	-170	-3.21	5,230	5,370	5,120	531,446	2,781,556,190
삼륭물산 (014970)	2,970	75	2.59	2,895	2,970	2,865	15,217	44,343,730
코콤 (015710)	4,245	35	.83	4,170	4,275	4,130	29,238	123,139,790
성우하이텍 (015750)	5,130	-110	-2.1	5,190	5,230	5,020	318,287	1,621,256,070
리더스코스메틱 (016100)	2,580	10	.39	2,550	2,850	2,500	134,531	351,886,950
SGC E&C (016250)	13,400	-210	-1.54	13,600	13,610	13,400	3,839	51,812,970
큐캐피탈 (016600)	270	3	1.12	267	271	265	557,939	149,168,306
디모아 (016670)	3,695	-50	-1.34	3,700	3,745	3,635	3,480	12,862,045
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,800	25	1.41	1,770	1,819	1,743	144,742	259,613,527
신원종합개발 (017000)	2,820	-55	-1.91	2,870	2,870	2,775	29,274	82,359,945
인터엠 (017250)	1,140	-29	-2.48	1,159	1,168	1,140	24,583	28,467,747
삼현철강 (017480)	4,300	5	.12	4,315	4,315	4,290	6,832	29,337,310
세명전기 (017510)	5,730	110	1.96	5,590	5,800	5,490	226,681	1,289,630,000
대림제지 (017650)	6,420	-10	-.16	6,420	6,420	6,360	2,019	12,928,230
한국알콜 (017890)	8,300	-80	-.95	8,380	8,380	8,290	18,264	151,882,640
유니슨 (018000)	770	-2	-.26	782	782	756	303,975	232,624,458
진로발효 (018120)	17,190	10	.06	17,180	17,220	17,120	1,345	23,117,910
브이티 (018290)	34,500	-400	-1.15	35,150	36,400	34,200	792,464	27,929,476,700
삼목에스폼 (018310)	20,750	700	3.49	20,250	20,950	20,050	17,119	353,946,300
우진비앤지 (018620)	904	-31	-3.32	935	944	890	132,161	120,086,228
서울제약 (018680)	3,435	15	.44	3,380	3,540	3,310	13,598	46,673,375
바른손 (018700)	936	-3	-.32	935	936	926	47,324	44,095,581
베뉴지 (019010)	2,050	5	.24	2,060	2,065	2,035	9,843	20,158,600
와이지-원 (019210)	5,420	0	0	5,390	5,440	5,250	41,763	224,338,430
일지테크 (019540)	4,090	70	1.74	4,020	4,115	3,995	21,473	87,455,405
SBI인베스트먼트 (019550)	702	-10	-1.4	712	715	698	323,615	227,165,666
플루토스 (019570)	253	3	1.2	255	255	248	86,559	21,632,944
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	872	201	29.96	778	872	739	1,137,063	952,506,003
서연탑메탈 (019770)	3,660	35	.97	3,640	3,660	3,575	23,838	86,082,535
에너토크 (019990)	5,740	90	1.59	5,650	5,790	5,580	22,191	126,469,250
대신정보통신 (020180)	1,020	7	.69	1,012	1,027	1,000	175,579	178,238,402
대동금속 (020400)	6,920	-30	-.43	6,950	7,030	6,780	21,070	144,289,700
시공테크 (020710)	3,665	-35	-.95	3,690	3,700	3,635	73,118	267,888,850
대호특수강 (021040)	914	7	.77	905	927	890	13,239	12,060,403
대호특수강우 (021045)	2,710	-35	-1.28	2,680	2,710	2,680	11	29,560
에이티넘인베스트 (021080)	2,105	30	1.45	2,060	2,115	2,055	151,371	316,891,015
KCC건설 (021320)	3,885	10	.26	3,880	3,885	3,860	4,288	16,623,265
한국큐빅 (021650)	2,255	30	1.35	2,200	2,260	2,190	10,877	24,272,040
메이슨캐피탈 (021880)	259	0	0	255	262	253	139,755	35,797,956
TKG애강 (022220)	928	-15	-1.59	935	949	928	79,317	74,280,813
태광 (023160)	20,550	-750	-3.52	20,900	22,150	20,000	647,439	13,699,934,500
유진기업 (023410)	3,275	10	.31	3,270	3,300	3,250	55,130	180,083,455
제이스코홀딩스 (023440)	1,798	88	5.15	1,710	1,800	1,671	732,710	1,279,650,315
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,050	-20	-.25	8,060	8,130	8,000	10,409	83,689,340
한국캐피탈 (023760)	537	0	0	538	538	532	78,127	41,822,680
플레이위드 (023770)	3,300	90	2.8	3,205	3,325	3,155	37,142	119,123,420
동일스틸럭스 (023790)	1,177	-19	-1.59	1,185	1,230	1,177	24,466	29,269,224
풍국주정 (023900)	9,080	60	.67	8,980	9,090	8,930	3,887	34,904,440
대한약품 (023910)	25,900	-50	-.19	25,950	26,000	25,750	2,396	61,995,150
흥구석유 (024060)	11,380	-240	-2.07	11,560	11,620	11,270	282,965	3,219,603,050
KB오토시스 (024120)	3,150	120	3.96	3,045	3,150	2,990	18,535	56,062,385
한일단조 (024740)	1,965	-3	-.15	1,968	1,980	1,930	304,123	596,429,947
유성티엔에스 (024800)	1,871	-11	-.58	1,875	1,886	1,861	24,417	45,513,465
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,310	310	3.88	8,080	8,410	8,080	105,798	874,155,020
KBI메탈 (024840)	2,115	45	2.17	2,070	2,155	2,070	698,149	1,482,287,000
HLB이노베이션 (024850)	2,590	-30	-1.15	2,770	2,795	2,565	801,854	2,118,238,130
케이피에프 (024880)	4,365	-5	-.11	4,350	4,395	4,275	90,267	391,829,865
경창산업 (024910)	1,918	-2	-.1	1,910	1,924	1,871	52,412	99,588,493
PN풍년 (024940)	8,150	50	.62	7,980	8,250	7,790	157,317	1,258,700,840
삼천리자전거 (024950)	4,150	-30	-.72	4,155	4,715	4,090	449,105	2,006,605,110
시노펙스 (025320)	5,890	160	2.79	5,650	5,900	5,600	528,678	3,064,896,440
DH오토웨어 (025440)	1,003	-72	-6.7	1,093	1,093	1,002	201,170	205,129,932
한국선재 (025550)	3,645	-115	-3.06	3,725	3,730	3,630	303,516	1,112,379,140
한국정보통신 (025770)	7,700	70	.92	7,630	7,750	7,590	42,748	326,986,940
신라에스지 (025870)	6,000	0	0	5,970	6,020	5,940	4,931	29,488,460
케이씨피드 (025880)	2,715	25	.93	2,710	2,740	2,675	151,222	410,262,980
동화기업 (025900)	8,500	50	.59	8,350	8,590	8,200	52,859	442,793,340
동신건설 (025950)	41,750	650	1.58	40,700	43,650	40,400	160,015	6,780,090,200
아난티 (025980)	5,980	180	3.1	5,800	6,150	5,800	1,580,953	9,521,706,380
제이에스티나 (026040)	2,085	35	1.71	2,050	2,105	1,985	22,422	46,131,018
특수건설 (026150)	6,610	-130	-1.93	6,740	6,780	6,600	65,594	437,843,120
광진실업 (026910)	1,862	-38	-2	1,900	1,900	1,843	6,238	11,614,085
서울전자통신 (027040)	263	36	15.86	225	295	225	14,430,390	3,963,960,135
코리아나 (027050)	2,290	-15	-.65	2,290	2,305	2,260	87,769	200,579,440
아주IB투자 (027360)	2,280	-85	-3.59	2,365	2,375	2,275	795,710	1,842,753,380
상보 (027580)	1,333	10	.76	1,380	1,384	1,330	1,949,689	2,629,907,340
팜스토리 (027710)	1,188	0	0	1,177	1,194	1,176	181,390	214,812,977
대성창투 (027830)	1,773	28	1.6	1,731	1,799	1,692	488,688	865,665,733
휴맥스홀딩스 (028080)	2,900	70	2.47	2,835	2,945	2,745	84,156	241,163,640
HLB (028300)	75,300	-1300	-1.7	76,600	77,000	75,200	612,383	46,444,616,000
광무 (029480)	2,235	65	3	2,150	2,235	2,085	277,870	601,932,870
코엔텍 (029960)	8,810	30	.34	8,760	8,850	8,760	6,261	55,034,700
드래곤플라이 (030350)	1,345	38	2.91	1,307	1,356	1,281	91,550	120,544,406
한글과컴퓨터 (030520)	23,850	150	.63	23,550	24,150	23,300	625,026	14,841,867,050
원익홀딩스 (030530)	2,890	45	1.58	2,815	2,990	2,815	3,075,322	8,923,366,245
양지사 (030960)	9,820	60	.61	9,860	9,950	9,650	133,990	1,313,517,300
아이즈비전 (031310)	1,900	-28	-1.45	1,928	1,938	1,884	46,949	88,970,309
에스에이엠티 (031330)	2,655	-20	-.75	2,675	2,680	2,625	134,720	357,651,605
오스템 (031510)	1,170	-5	-.43	1,175	1,189	1,154	20,280	23,513,727
디에이치엑스컴퍼니 (031860)	1,081	-54	-4.76	1,135	1,140	985	121,071	128,794,090
피에스케이홀딩스 (031980)	49,400	-700	-1.4	48,600	49,550	47,500	299,312	14,516,102,100
아즈텍WB (032080)	1,277	3	.24	1,264	1,283	1,264	8,615	11,012,274
다우데이타 (032190)	10,270	-90	-.87	10,330	10,380	10,210	52,951	545,046,250
삼일 (032280)	2,180	-95	-4.18	2,250	2,250	2,135	247,795	541,901,650
한국파마 (032300)	15,450	200	1.31	15,210	15,500	15,100	17,136	261,944,350
케이엠더블유 (032500)	9,230	-250	-2.64	9,360	9,360	9,100	109,713	1,008,104,930
TJ미디어 (032540)	4,725	-50	-1.05	4,770	4,810	4,695	6,593	31,245,970
피델릭스 (032580)	1,460	0	0	1,439	1,489	1,432	2,516,297	3,677,722,429
유비케어 (032620)	3,470	50	1.46	3,395	3,470	3,370	81,131	278,362,105
소프트센 (032680)	352	-6	-1.68	359	374	352	2,388,370	861,075,162
소프트센우 (032685)	7,410	-200	-2.63	7,580	7,580	7,350	363	2,680,980
삼진 (032750)	4,140	75	1.85	4,065	4,150	3,985	23,709	95,432,550
엠젠솔루션 (032790)	887	19	2.19	868	890	864	43,059	37,737,298
판타지오 (032800)	508	-1	-.2	509	512	504	76,034	38,578,199
우리기술 (032820)	1,965	25	1.29	1,943	1,990	1,943	2,431,959	4,792,798,353
비트컴퓨터 (032850)	4,880	20	.41	4,865	4,925	4,815	50,079	243,763,595
더라미 (032860)	1,373	-22	-1.58	1,394	1,394	1,330	42,865	58,220,974
원익 (032940)	3,510	20	.57	3,490	3,535	3,410	37,030	128,446,550
동일기연 (032960)	9,990	-10	-.1	10,000	10,050	9,800	1,567	15,573,820
바이온 (032980)	390	-2	-.51	392	408	366	806,234	316,350,047
제이엠아이 (033050)	864	0	0	857	893	849	9,917	8,516,140
제룡전기 (033100)	42,750	-1050	-2.4	42,600	43,500	41,850	431,821	18,384,672,900
디지틀조선 (033130)	1,677	8	.48	1,669	1,686	1,650	121,431	202,802,975
엠케이전자 (033160)	8,740	10	.11	8,460	8,940	8,450	536,153	4,686,021,620
시그네틱스 (033170)	878	20	2.33	851	884	830	262,594	226,958,642
모아텍 (033200)	2,670	35	1.33	2,635	2,790	2,625	997	2,712,615
인성정보 (033230)	1,929	26	1.37	1,899	1,929	1,859	245,340	469,855,208
코웰패션 (033290)	2,160	-15	-.69	2,145	2,175	2,130	19,738	42,643,265
엠투엔 (033310)	1,770	-17	-.95	1,780	1,795	1,754	45,715	80,897,352
제이씨현시스템 (033320)	5,980	220	3.82	5,800	6,050	5,700	1,482,057	8,771,969,830
좋은사람들 (033340)	686	18	2.69	662	697	658	357,250	243,470,863
동성화인텍 (033500)	19,630	-770	-3.77	20,250	21,550	19,600	1,135,679	23,057,065,740
파라텍 (033540)	1,725	65	3.92	1,677	1,783	1,645	1,173,888	2,025,233,123
블루콤 (033560)	3,605	260	7.77	3,435	3,675	3,435	412,856	1,468,570,545
네패스 (033640)	8,200	40	.49	8,160	8,200	7,720	256,485	2,042,397,310
피노 (033790)	5,560	915	19.7	5,970	5,970	5,180	1,321,162	7,312,454,740
티비씨 (033830)	790	-3	-.38	793	795	782	126,640	99,539,101
해성산업 (034810)	5,750	-10	-.17	5,760	5,800	5,720	11,739	67,474,610
해성산업1우 (03481K)	6,980	-40	-.57	7,030	7,030	6,950	840	5,852,840
조아제약 (034940)	1,023	-28	-2.66	1,052	1,052	1,009	52,518	53,833,450
한국기업평가 (034950)	94,200	3300	3.63	91,100	94,200	90,900	10,460	969,850,200
그래디언트 (035080)	11,080	-280	-2.46	11,250	11,410	11,060	67,349	752,988,180
프럼파스트 (035200)	3,675	20	.55	3,655	3,675	3,570	29,454	106,965,695
골드앤에스 (035290)	405	2	.5	402	406	400	43,953	17,733,618
기산텔레콤 (035460)	1,753	-11	-.62	1,757	1,763	1,721	122,213	230,337,967
KG이니시스 (035600)	8,730	0	0	8,630	8,730	8,600	58,008	502,234,370
솔본 (035610)	4,280	65	1.54	4,180	4,320	4,180	145,138	621,110,665
바른손이앤에이 (035620)	438	0	0	438	438	430	116,346	50,369,702
CJ ENM (035760)	56,100	700	1.26	54,900	57,400	54,800	72,672	4,120,040,000
이지홀딩스 (035810)	2,700	-5	-.18	2,690	2,725	2,675	54,850	148,223,380
서희건설 (035890)	1,533	4	.26	1,529	1,537	1,512	88,947	135,750,862
JYP Ent. (035900)	78,800	1100	1.42	80,000	82,400	78,700	1,392,162	112,452,686,200
예림당 (036000)	2,180	10	.46	2,160	2,205	2,100	188,762	403,746,660
아비코전자 (036010)	5,860	90	1.56	5,770	5,860	5,530	50,553	289,989,530
케이티알파 (036030)	3,620	15	.42	3,600	3,620	3,560	28,619	102,754,490
위지트 (036090)	739	2	.27	737	741	722	448,667	329,060,278
SCI평가정보 (036120)	2,235	-25	-1.11	2,260	2,270	2,225	71,843	160,663,435
클라우드에어 (036170)	832	8	.97	824	834	815	34,194	28,186,413
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	24,800	-100	-.4	24,900	24,900	24,550	5,248	129,329,150
유니셈 (036200)	6,830	130	1.94	6,620	6,840	6,520	220,060	1,478,233,260
오상헬스케어 (036220)	15,640	-280	-1.76	15,920	16,210	15,580	75,543	1,189,533,400
대성미생물 (036480)	9,170	-30	-.33	9,200	9,360	9,120	11,106	102,808,870
SFA반도체 (036540)	3,705	55	1.51	3,650	3,730	3,545	2,372,002	8,663,834,540
영풍정밀 (036560)	11,380	-140	-1.22	11,400	11,510	11,300	12,725	144,536,530
감성코퍼레이션 (036620)	3,240	95	3.02	3,145	3,265	3,095	401,325	1,292,791,260
세종텔레콤 (036630)	418	1	.24	418	420	410	234,379	97,535,496
HRS (036640)	4,740	85	1.83	4,645	4,770	4,575	67,022	313,913,495
KCI (036670)	6,440	0	0	6,440	6,510	6,360	13,628	87,212,950
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,359	25	1.87	1,323	1,359	1,281	212,878	281,347,904
나이스정보통신 (036800)	17,930	50	.28	17,700	17,980	17,530	4,052	72,161,630
에프에스티 (036810)	18,870	550	3	17,900	18,890	17,780	202,036	3,725,049,840
솔브레인홀딩스 (036830)	33,900	600	1.8	32,750	33,900	30,500	81,481	2,649,142,050
진성티이씨 (036890)	9,870	-50	-.5	10,040	10,090	9,780	311,637	3,095,924,000
주성엔지니어링 (036930)	32,450	650	2.04	31,250	32,650	31,000	407,931	13,083,885,400
파워넷 (037030)	2,320	20	.87	2,300	2,320	2,250	37,933	86,777,120
파세코 (037070)	5,130	40	.79	5,090	5,170	5,060	16,043	82,012,330
한국팩키지 (037230)	1,712	12	.71	1,720	1,720	1,681	8,028	13,668,169
인지디스플레 (037330)	1,370	31	2.32	1,328	1,531	1,328	637,305	920,278,086
성도이엔지 (037350)	4,330	250	6.13	4,115	4,360	4,110	257,322	1,099,954,090
EG (037370)	6,060	70	1.17	6,000	6,060	5,900	17,084	101,979,210
우리엔터프라이즈 (037400)	1,122	22	2	1,091	1,200	1,077	885,191	1,015,072,579
희림 (037440)	5,500	-20	-.36	5,550	5,590	5,460	241,308	1,329,884,920
삼지전자 (037460)	9,050	-100	-1.09	9,110	9,150	9,020	22,693	206,063,520
쎄니트 (037760)	1,435	19	1.34	1,445	1,445	1,412	3,863	5,475,768
엘컴텍 (037950)	1,110	25	2.3	1,089	1,128	1,087	1,329,351	1,467,577,878
제일테크노스 (038010)	6,280	-20	-.32	6,230	6,370	6,150	32,399	202,416,270
루멘스 (038060)	1,007	-20	-1.95	1,018	1,026	1,001	92,588	93,543,232
서린바이오 (038070)	6,970	90	1.31	6,760	6,990	6,730	28,924	198,898,760
에코플라스틱 (038110)	2,585	80	3.19	2,590	2,695	2,525	629,328	1,637,729,760
마크로젠 (038290)	15,930	-80	-.5	16,010	16,010	15,640	9,496	150,801,130
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	8,970	170	1.93	8,800	9,000	8,800	32,118	286,355,210
바이오스마트 (038460)	3,105	5	.16	3,095	3,130	3,055	89,242	277,496,865
삼표시멘트 (038500)	3,090	25	.82	3,045	3,100	3,040	209,358	643,896,945
케이바이오 (038530)	249	7	2.89	240	250	235	1,068,428	260,413,908
상상인 (038540)	1,458	-3	-.21	1,460	1,500	1,449	98,862	144,292,604
위즈코프 (038620)	792	10	1.28	777	805	762	184,146	145,124,161
에스넷 (038680)	4,445	30	.68	4,300	4,500	4,300	146,547	648,233,975
에코바이오 (038870)	3,900	30	.78	3,840	3,955	3,805	69,346	269,027,950
아이에이 (038880)	287	11	3.99	276	310	276	26,276,124	7,743,972,529
파인디지털 (038950)	3,190	-65	-2	3,290	3,290	3,155	6,449	20,565,155
현대에이치티 (039010)	6,140	230	3.89	5,970	6,250	5,940	49,469	302,899,160
이건홀딩스 (039020)	3,825	95	2.55	3,760	3,850	3,760	329,630	1,254,211,525
이오테크닉스 (039030)	150,200	7200	5.03	139,900	150,500	138,000	147,484	21,414,435,900
오스코텍 (039200)	28,550	-450	-1.55	29,000	29,350	27,700	171,417	4,899,192,850
경남스틸 (039240)	4,580	-70	-1.51	4,600	4,700	4,515	984,420	4,517,454,625
인포뱅크 (039290)	8,100	120	1.5	7,950	8,100	7,770	88,717	704,032,480
세중 (039310)	1,713	-13	-.75	1,724	1,726	1,705	22,066	37,787,522
한국경제TV (039340)	5,400	-150	-2.7	5,500	5,530	5,400	17,902	97,419,930
케이엘넷 (039420)	2,545	-15	-.59	2,560	2,590	2,525	40,110	102,508,415
에스티아이 (039440)	20,900	650	3.21	19,950	21,150	19,200	282,673	5,701,167,930
다산네트웍스 (039560)	3,930	55	1.42	4,010	4,090	3,875	890,501	3,531,215,165
화성밸브 (039610)	7,860	-120	-1.5	8,000	8,040	7,730	386,303	3,045,663,490
한국정보공학 (039740)	2,590	-40	-1.52	2,630	2,630	2,535	7,574	19,584,095
오로라 (039830)	6,690	40	.6	6,620	6,720	6,590	26,803	178,673,580
디오 (039840)	17,020	-360	-2.07	17,380	17,420	16,970	24,895	425,334,730
나노엔텍 (039860)	3,525	45	1.29	3,450	3,545	3,420	113,930	398,946,125
폴라리스AI (039980)	3,355	150	4.68	3,180	3,380	3,150	6,949,516	22,993,055,880
누리플렉스 (040160)	2,805	5	.18	2,785	2,830	2,630	10,533	29,084,690
YTN (040300)	3,030	30	1	3,000	3,045	2,965	124,021	373,672,735
크레오에스지 (040350)	493	-9	-1.79	503	506	481	513,221	251,710,640
정상제이엘에스 (040420)	5,700	-30	-.52	5,730	5,760	5,680	24,178	137,750,090
SG&G (040610)	1,545	-7	-.45	1,550	1,551	1,537	24,685	38,053,127
아이씨디 (040910)	6,170	30	.49	6,000	7,370	5,950	6,666,809	46,480,395,830
폴라리스오피스 (041020)	6,090	120	2.01	5,970	6,120	5,910	901,498	5,439,498,660
우리기술투자 (041190)	6,820	20	.29	6,700	6,850	6,620	625,974	4,218,449,340
현대에버다임 (041440)	10,230	-70	-.68	10,400	10,570	10,150	2,262,655	23,382,864,110
한국전자인증 (041460)	3,120	0	0	3,080	3,135	3,070	39,154	121,355,460
에스엠 (041510)	92,300	4700	5.37	93,000	96,900	90,400	648,579	61,113,306,800
이엘씨 (041520)	5,950	870	17.13	5,160	6,040	5,160	179,199	1,033,694,140
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,850	-300	-1.24	24,300	24,500	23,700	41,715	1,012,000,600
폴라리스AI파마 (041910)	6,160	-60	-.96	6,290	6,300	6,060	21,553	133,156,710
메디아나 (041920)	4,905	60	1.24	4,835	4,905	4,655	28,314	136,099,500
동아화성 (041930)	5,500	-60	-1.08	5,560	5,580	5,470	41,032	226,068,350
코미팜 (041960)	3,925	-5	-.13	3,945	3,945	3,880	87,148	339,837,580
카페24 (042000)	57,100	0	0	57,600	61,000	52,000	2,122,411	117,903,825,300
케이피엠테크 (042040)	248	7	2.9	240	253	237	499,367	121,570,339
에스씨디 (042110)	1,412	2	.14	1,400	1,422	1,398	59,683	83,988,013
비츠로테크 (042370)	7,670	-10	-.13	7,650	7,740	7,560	119,729	916,521,810
네오위즈홀딩스 (042420)	16,670	150	.91	16,520	16,770	16,380	3,243	53,643,320
링네트 (042500)	4,850	25	.52	4,810	4,885	4,720	79,767	384,973,760
라온시큐어 (042510)	2,240	25	1.13	2,250	2,285	2,200	760,504	1,704,128,115
한스바이오메드 (042520)	8,400	-100	-1.18	8,500	8,500	8,140	27,053	223,624,940
새로닉스 (042600)	9,940	200	2.05	9,740	9,950	9,570	9,952	97,026,760
상지건설 (042940)	4,230	-130	-2.98	4,300	4,425	4,160	9,696	41,300,195
더테크놀로지 (043090)	1,365	-170	-11.07	1,535	1,535	1,302	157,970	216,648,035
알파녹스 (043100)	1,451	-2	-.14	1,453	1,475	1,428	27,273	39,307,759
바텍 (043150)	19,170	130	.68	19,190	19,200	18,950	11,774	224,964,110
파루 (043200)	510	-7	-1.35	512	527	508	28,004	14,448,729
티에스넥스젠 (043220)	372	-7	-1.85	375	378	367	328,845	121,952,722
성호전자 (043260)	1,170	4	.34	1,158	1,173	1,144	140,587	163,331,185
에쎈테크 (043340)	582	1	.17	590	590	578	21,131	12,284,756
디지아이 (043360)	1,880	0	0	1,880	1,888	1,831	5,200	9,744,603
피에이치에이 (043370)	10,200	0	0	10,250	10,250	9,950	26,014	263,142,320
웰킵스하이텍 (043590)	710	-11	-1.53	717	720	704	72,049	51,331,711
지니뮤직 (043610)	2,075	-20	-.95	2,095	2,105	2,060	20,032	41,762,275
국순당 (043650)	4,510	10	.22	4,500	4,520	4,400	26,427	118,185,365
서울리거 (043710)	627	6	.97	665	693	604	229,524	148,451,533
자연과환경 (043910)	589	-5	-.84	600	600	584	222,352	130,885,439
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	425	-8	-1.85	433	442	423	156,183	66,996,970
위닉스 (044340)	5,960	-40	-.67	6,000	6,080	5,830	67,890	405,772,850
빌리언스 (044480)	475	0	0	475	491	473	53,256	25,434,386
태웅 (044490)	11,770	-390	-3.21	12,000	12,150	11,640	86,666	1,024,479,080
에이치케이 (044780)	1,168	9	.78	1,159	1,177	1,134	32,265	37,513,582
이글벳 (044960)	4,580	-20	-.43	4,600	4,655	4,565	21,044	96,674,440
에이치엔에스하이텍 (044990)	17,070	-90	-.52	17,160	17,250	16,970	22,147	378,355,440
오공 (045060)	2,600	0	0	2,665	2,665	2,600	11,328	29,584,840
한양이엔지 (045100)	16,770	-130	-.77	16,900	16,950	16,550	24,082	403,663,360
성우테크론 (045300)	3,090	-75	-2.37	3,140	3,150	3,090	9,899	30,806,305
토탈소프트 (045340)	7,280	120	1.68	7,150	7,300	7,000	83,781	600,595,390
대아티아이 (045390)	3,210	10	.31	3,195	3,240	3,165	585,939	1,883,212,590
정원엔시스 (045510)	822	7	.86	809	832	809	15,382	12,689,211
크린앤사이언스 (045520)	4,970	10	.2	4,920	4,975	4,830	4,231	20,735,995
에이텍 (045660)	26,600	800	3.1	25,650	27,450	25,300	169,482	4,521,279,300
코아시아 (045970)	4,225	280	7.1	3,950	4,225	3,805	141,003	571,958,995
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,320	35	1.53	2,265	2,335	2,245	111,149	256,197,035
HLB파나진 (046210)	3,040	20	.66	3,050	3,085	2,950	58,137	175,678,890
백금T&A (046310)	2,600	65	2.56	2,535	2,605	2,480	129,049	332,520,010
삼화네트웍스 (046390)	1,223	-18	-1.45	1,229	1,239	1,216	122,428	149,808,308
KG모빌리언스 (046440)	4,540	100	2.25	4,400	4,540	4,385	41,207	184,729,395
서울반도체 (046890)	7,300	-100	-1.35	7,340	7,380	7,220	161,305	1,179,355,110
우원개발 (046940)	2,760	-10	-.36	2,810	2,820	2,760	172,252	479,334,670
우리로 (046970)	1,508	-42	-2.71	1,518	1,536	1,490	1,388,973	2,110,673,627
한빛소프트 (047080)	1,335	-10	-.74	1,345	1,345	1,250	50,879	67,102,678
파워로직스 (047310)	5,330	-20	-.37	5,330	5,360	5,210	99,656	527,733,020
이스트소프트 (047560)	25,750	1200	4.89	24,250	26,500	24,050	1,274,550	32,622,812,250
코데즈컴바인 (047770)	1,442	-28	-1.9	1,463	1,484	1,441	109,107	158,346,421
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	24,600	-600	-2.38	25,400	25,450	24,450	152,435	3,770,781,400
현대바이오 (048410)	12,360	-20	-.16	12,300	12,390	12,040	131,649	1,613,901,610
유라테크 (048430)	8,080	0	0	8,020	8,110	7,930	40,470	324,649,310
대동스틸 (048470)	3,240	-5	-.15	3,235	3,300	3,190	28,659	92,336,610
인트론바이오 (048530)	5,530	-70	-1.25	5,610	5,610	5,460	42,026	231,931,400
SM C&C (048550)	1,438	22	1.55	1,400	1,480	1,400	278,805	403,857,716
TPC (048770)	2,630	130	5.2	2,500	2,740	2,500	347,123	924,812,355
엔피케이 (048830)	1,118	6	.54	1,104	1,118	1,097	6,827	7,526,057
시너지이노베이션 (048870)	2,950	25	.85	2,925	2,960	2,885	270,364	790,018,740
대원미디어 (048910)	9,120	230	2.59	8,900	9,250	8,860	66,726	606,642,480
인탑스 (049070)	21,700	-50	-.23	21,900	22,650	21,550	662,891	14,653,182,250
기가레인 (049080)	535	-4	-.74	539	540	524	82,937	44,216,656
파인디앤씨 (049120)	1,017	12	1.19	1,001	1,030	1,001	7,903	7,996,669
셀루메드 (049180)	2,130	-30	-1.39	2,195	2,295	2,100	772,491	1,688,950,125
코메론 (049430)	10,440	-40	-.38	10,510	10,510	10,350	30,211	314,257,840
SGA (049470)	304	-6	-1.94	305	314	299	109,926	33,705,569
오픈베이스 (049480)	2,600	15	.58	2,600	2,620	2,545	109,201	283,072,660
유아이엘 (049520)	6,100	230	3.92	5,900	6,200	5,800	96,613	578,951,890
잉크테크 (049550)	3,580	-30	-.83	3,665	3,665	3,580	4,998	18,064,960
재영솔루텍 (049630)	664	40	6.41	626	711	618	2,496,170	1,667,048,519
고려신용정보 (049720)	9,700	10	.1	9,630	9,800	9,600	48,122	466,808,480
승일 (049830)	7,790	-10	-.13	7,870	7,870	7,690	1,326	10,274,750
미래컴퍼니 (049950)	23,850	350	1.49	23,300	24,400	23,050	61,706	1,459,676,600
쎌바이오텍 (049960)	13,910	60	.43	13,770	13,990	13,700	17,475	241,736,380
비케이홀딩스 (050090)	700	-7	-.99	705	726	685	77,489	53,757,507
캠시스 (050110)	790	19	2.46	765	790	757	140,483	109,316,428
ES큐브 (050120)	2,085	30	1.46	2,025	2,120	1,980	28,416	59,039,395
에스폴리텍 (050760)	1,503	8	.54	1,495	1,513	1,491	16,905	25,395,684
아세아텍 (050860)	2,055	30	1.48	2,015	2,055	1,997	67,954	136,509,216
쏠리드 (050890)	7,550	-320	-4.07	7,750	7,770	7,410	3,073,155	23,387,942,610
수산아이앤티 (050960)	13,900	180	1.31	13,720	14,160	13,450	32,617	454,201,610
지어소프트 (051160)	8,470	-80	-.94	8,550	8,600	8,410	47,578	403,395,880
토비스 (051360)	20,300	380	1.91	19,920	20,700	19,800	148,129	3,006,706,680
인터플렉스 (051370)	9,470	150	1.61	9,250	9,520	9,040	132,771	1,243,352,100
피씨디렉트 (051380)	2,600	20	.78	2,540	2,610	2,515	53,463	137,338,260
YW (051390)	3,710	10	.27	3,720	3,915	3,700	10,436	39,312,175
나라엠앤디 (051490)	3,680	-10	-.27	3,660	3,710	3,640	14,479	53,015,055
CJ프레시웨이 (051500)	20,300	-250	-1.22	20,500	20,900	20,150	23,198	475,480,100
큐로홀딩스 (051780)	764	-22	-2.8	785	786	731	84,795	63,925,223
중앙첨단소재 (051980)	7,000	60	.86	6,680	7,100	6,500	1,524,577	10,220,747,600
에스티큐브 (052020)	8,980	-120	-1.32	9,160	9,260	8,890	217,007	1,960,276,030
iMBC (052220)	3,390	20	.59	3,370	3,435	3,320	315,493	1,069,802,325
현대바이오랜드 (052260)	4,710	15	.32	4,730	4,830	4,680	136,694	645,928,515
오션인더블유 (052300)	2,375	-100	-4.04	2,440	2,485	2,315	110,941	264,070,405
코텍 (052330)	8,500	70	.83	8,450	8,520	8,330	40,185	340,929,400
코나아이 (052400)	24,300	1200	5.19	23,950	24,600	23,400	369,691	8,905,974,450
오성첨단소재 (052420)	1,459	29	2.03	1,429	1,463	1,415	901,664	1,303,499,316
아이크래프트 (052460)	2,490	45	1.84	2,420	2,490	2,395	165,530	406,677,230
한네트 (052600)	4,280	-55	-1.27	4,300	4,305	4,245	17,128	73,062,395
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	5,200	-100	-1.89	5,300	5,350	5,000	132,572	692,797,890
아이톡시 (052770)	1,197	-31	-2.52	1,218	1,247	1,191	213,624	256,421,457
액토즈소프트 (052790)	6,860	110	1.63	6,750	6,860	6,650	25,619	174,832,900
아이앤씨 (052860)	1,910	49	2.63	1,823	1,915	1,823	79,545	150,138,465
KX하이텍 (052900)	1,006	6	.6	998	1,016	990	299,591	301,460,208
바이넥스 (053030)	21,900	100	.46	21,550	22,200	20,950	994,774	21,604,135,150
지에스이 (053050)	3,040	-10	-.33	3,050	3,090	3,035	172,538	525,477,940
세동 (053060)	991	-10	-1	1,001	1,001	985	42,732	42,470,352
케이엔솔 (053080)	13,650	250	1.87	13,340	13,650	13,130	111,101	1,497,097,300
프리엠스 (053160)	12,100	410	3.51	11,580	12,100	11,550	26,289	314,814,220
금강철강 (053260)	3,965	-20	-.5	3,990	4,070	3,945	14,833	59,668,750
구영테크 (053270)	2,290	-55	-2.35	2,325	2,360	2,275	194,884	451,548,325
예스24 (053280)	4,400	0	0	4,400	4,420	4,350	28,234	123,962,360
NE능률 (053290)	4,030	130	3.33	3,860	4,035	3,855	75,424	300,895,070
한국정보인증 (053300)	4,795	40	.84	4,695	4,795	4,660	303,558	1,446,503,075
이니텍 (053350)	4,200	-50	-1.18	4,140	4,235	4,095	21,140	87,781,870
세코닉스 (053450)	6,030	80	1.34	5,980	6,110	5,900	78,935	475,168,940
웹케시 (053580)	9,740	570	6.22	9,170	9,760	9,110	103,063	975,471,340
프로텍 (053610)	26,900	1000	3.86	25,400	26,900	25,050	37,328	970,385,950
태양 (053620)	6,300	150	2.44	6,200	6,310	6,200	326	2,033,540
삼보모터스 (053700)	4,265	-65	-1.5	4,330	4,330	4,245	54,226	231,359,330
안랩 (053800)	72,200	-600	-.82	72,100	72,600	71,400	65,160	4,688,400,400
경남제약 (053950)	681	23	3.5	658	723	653	1,525,331	1,039,701,091
오상자이엘 (053980)	3,595	-15	-.42	3,580	3,630	3,545	39,800	142,452,030
한국컴퓨터 (054040)	4,870	0	0	4,870	4,900	4,810	39,227	189,735,920
농우바이오 (054050)	7,490	100	1.35	7,390	7,540	7,330	19,455	144,684,790
삼진엘앤디 (054090)	831	-6	-.72	836	839	825	57,701	47,846,367
메디콕스 (054180)	287	2	.7	285	288	276	74,141	21,075,357
이랜텍 (054210)	4,610	-65	-1.39	4,640	4,755	4,575	41,473	193,877,785
비츠로시스 (054220)	445	-8	-1.77	459	459	443	107,839	48,203,578
팬스타엔터프라이즈 (054300)	604	35	6.15	569	604	557	1,010,688	594,474,245
케이피티유 (054410)	3,335	-40	-1.19	3,370	3,450	3,335	4,364	14,768,330
텔레칩스 (054450)	17,220	430	2.56	16,800	17,290	16,550	394,024	6,712,598,580
삼영엠텍 (054540)	4,555	0	0	4,555	4,750	4,515	105,628	488,686,875
APS (054620)	5,860	160	2.81	5,680	5,910	5,540	36,427	209,910,560
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,080	30	.43	7,030	7,090	6,920	22,163	155,400,490
키이스트 (054780)	4,140	-10	-.24	4,110	4,305	4,065	61,961	256,902,510
아이디스홀딩스 (054800)	9,450	140	1.5	9,310	9,660	9,310	8,801	83,271,160
한컴위드 (054920)	3,225	-5	-.15	3,195	3,280	3,185	178,749	575,958,435
유신 (054930)	24,950	600	2.46	24,400	25,250	24,300	32,816	812,019,200
엑사이엔씨 (054940)	726	2	.28	725	730	714	40,275	28,933,764
제이브이엠 (054950)	21,650	-500	-2.26	22,000	22,200	21,300	182,305	3,938,235,600
유진로봇 (056080)	9,710	1320	15.73	8,980	10,530	8,970	17,615,584	173,774,194,380
시지메드텍 (056090)	1,069	11	1.04	1,035	1,074	1,007	2,506,862	2,605,236,021
에스에프에이 (056190)	18,970	470	2.54	18,300	19,040	17,700	166,121	3,078,960,920
코위버 (056360)	6,290	-60	-.94	6,210	6,340	6,140	222,530	1,403,239,590
신화인터텍 (056700)	1,618	-2	-.12	1,601	1,622	1,590	28,986	46,394,044
CNT85 (056730)	659	5	.76	654	659	649	15,679	10,206,237
YBM넷 (057030)	3,950	0	0	3,905	4,025	3,890	37,259	147,032,295
옴니시스템 (057540)	763	10	1.33	751	766	749	92,664	70,360,104
티사이언티픽 (057680)	913	-20	-2.14	950	950	903	310,931	284,143,429
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,035	-15	-.73	2,040	2,070	2,000	97,683	198,606,095
KNN (058400)	772	-7	-.9	778	780	765	183,970	142,285,158
한주에이알티 (058450)	1,868	-3	-.16	1,950	1,950	1,835	24,469	45,516,544
리노공업 (058470)	226,500	11000	5.1	210,000	228,000	209,000	117,352	26,103,923,000
에스피지 (058610)	31,250	-1050	-3.25	32,650	33,400	31,100	1,438,131	46,645,909,450
엠게임 (058630)	5,090	70	1.39	5,010	5,100	4,955	29,101	146,668,040
CMG제약 (058820)	1,873	13	.7	1,860	1,877	1,835	244,954	455,905,676
엠로 (058970)	75,500	-5500	-6.79	80,100	80,400	74,300	416,076	31,976,432,800
미코 (059090)	9,440	400	4.42	9,000	9,520	8,720	258,329	2,371,092,620
아이컴포넌트 (059100)	5,150	-90	-1.72	5,240	5,240	5,040	15,677	79,778,260
아진엑스텍 (059120)	8,650	410	4.98	8,080	9,000	7,980	1,483,161	12,858,094,420
메타바이오메드 (059210)	4,005	-40	-.99	4,040	4,040	3,940	138,718	551,589,350
해성에어로보틱스 (059270)	8,130	130	1.63	8,220	9,040	7,920	2,437,751	20,683,443,700
인선이엔티 (060150)	5,630	-10	-.18	5,640	5,670	5,590	28,797	162,442,700
소니드 (060230)	939	-21	-2.19	960	975	901	753,376	714,341,863
스타코링크 (060240)	393	16	4.24	379	408	363	400,019	154,804,018
NHN KCP (060250)	7,250	-90	-1.23	7,260	7,360	7,220	50,906	370,259,030
뉴보텍 (060260)	1,078	-15	-1.37	1,091	1,093	1,060	59,211	63,586,035
큐렉소 (060280)	10,500	200	1.94	10,080	11,270	9,920	3,346,327	35,835,788,390
3S (060310)	1,830	13	.72	1,781	1,830	1,781	212,761	385,450,353
LS마린솔루션 (060370)	16,260	-220	-1.33	16,480	16,480	16,200	112,045	1,828,752,180
동양에스텍 (060380)	1,297	45	3.59	1,252	1,297	1,252	55,380	70,302,930
국일신동 (060480)	1,694	-21	-1.22	1,680	1,715	1,680	11,215	18,914,231
에스에이티 (060540)	1,459	-18	-1.22	1,477	1,479	1,411	125,824	180,911,994
홈센타홀딩스 (060560)	867	-14	-1.59	881	900	867	92,050	80,460,330
드림어스컴퍼니 (060570)	1,780	-9	-.5	1,800	1,950	1,759	1,022,193	1,868,412,766
씨티씨바이오 (060590)	7,090	0	0	7,010	7,170	6,910	65,064	458,216,940
KH바텍 (060720)	10,300	140	1.38	10,160	10,390	10,010	694,766	7,099,380,820
영림원소프트랩 (060850)	5,650	60	1.07	5,590	5,670	5,520	39,368	220,401,120
DGP (060900)	924	-11	-1.18	935	947	911	69,302	63,794,567
알에프텍 (061040)	3,800	0	0	3,810	3,810	3,715	44,202	166,574,570
화일약품 (061250)	1,190	0	0	1,189	1,194	1,169	117,076	138,399,561
LB세미콘 (061970)	4,335	115	2.73	4,170	4,355	4,080	236,605	1,004,950,580
한국첨단소재 (062970)	6,110	-200	-3.17	6,050	6,190	5,780	3,862,791	23,293,764,380
컴투스홀딩스 (063080)	28,400	300	1.07	27,550	28,600	27,350	39,038	1,101,707,400
서울옥션 (063170)	6,950	20	.29	6,970	6,970	6,820	37,944	262,786,810
SM Life Design (063440)	1,336	26	1.98	1,308	1,347	1,299	267,155	355,236,079
한국전자금융 (063570)	4,830	-70	-1.43	4,900	4,915	4,805	56,414	273,800,000
이엘피 (063760)	2,185	-55	-2.46	2,220	2,240	2,180	13,158	28,852,930
인크레더블버즈 (064090)	2,060	-160	-7.21	2,200	2,200	2,015	194,677	404,487,405
홈캐스트 (064240)	2,000	-85	-4.08	2,085	2,120	1,998	126,085	254,815,948
다날 (064260)	3,070	10	.33	3,045	3,080	3,005	273,818	833,921,600
인텍플러스 (064290)	13,660	470	3.56	12,880	14,050	12,530	302,525	4,096,785,780
브리지텍 (064480)	6,170	-30	-.48	6,050	6,240	6,030	292,966	1,799,763,330
테크엘 (064520)	2,030	33	1.65	1,995	2,030	1,938	23,813	46,883,078
바이오니아 (064550)	17,980	360	2.04	17,620	18,050	17,620	104,452	1,867,941,170
티씨케이 (064760)	85,400	-300	-.35	83,500	87,500	80,400	142,737	11,995,497,300
포니링크 (064800)	1,231	25	2.07	1,228	1,289	1,219	422,255	525,753,738
케이프 (064820)	6,440	-210	-3.16	6,570	6,840	6,430	255,167	1,687,075,680
에프앤가이드 (064850)	7,370	-20	-.27	7,370	7,460	7,350	10,972	81,223,600
지엔코 (065060)	255	1	.39	255	257	249	118,722	29,914,791
탑엔지니어링 (065130)	4,915	15	.31	4,870	4,990	4,790	11,465	56,452,575
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,898	-4	-.21	1,909	1,909	1,870	41,230	77,586,729
신성델타테크 (065350)	90,200	-3800	-4.04	92,000	92,300	89,500	244,947	22,204,738,100
위세아이텍 (065370)	6,090	470	8.36	5,600	6,150	5,480	142,542	844,076,390
에스아이리소스 (065420)	214	-2	-.93	216	216	212	180,981	38,582,013
이루온 (065440)	1,557	-10	-.64	1,582	1,582	1,541	290,783	453,138,378
빅텍 (065450)	4,015	0	0	4,010	4,090	3,985	164,623	663,444,705
오리엔트정공 (065500)	4,365	-15	-.34	4,400	4,550	4,230	1,873,357	8,299,059,780
휴비츠 (065510)	7,510	110	1.49	7,400	7,530	7,310	18,880	140,103,980
와이어블 (065530)	1,315	0	0	1,300	1,315	1,285	28,599	37,281,667
삼영이엔씨 (065570)	800	-267	-25.02	1,067	1,067	778	1,303,987	1,216,076,385
하이퍼코퍼레이션 (065650)	585	3	.52	577	604	558	2,401,064	1,388,979,593
안트로젠 (065660)	18,550	-1390	-6.97	19,940	19,940	18,500	32,625	617,003,160
우주일렉트로 (065680)	22,500	-200	-.88	22,800	23,100	22,150	52,146	1,181,266,250
파커스 (065690)	946	0	0	945	1,057	931	414,370	411,587,547
서호전기 (065710)	20,100	-100	-.5	20,300	20,300	20,100	591	11,927,100
CS (065770)	1,636	21	1.3	1,611	1,659	1,580	144,759	236,334,007
웰크론 (065950)	2,140	5	.23	2,120	2,160	2,110	79,159	169,329,055
하츠 (066130)	5,470	-70	-1.26	5,470	5,540	5,400	34,774	190,203,100
큐에스아이 (066310)	9,010	400	4.65	8,550	9,400	8,340	392,726	3,604,778,330
체리부로 (066360)	840	10	1.2	828	847	828	95,150	79,595,397
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	498	2	.4	507	509	469	90,982	44,806,126
우수AMS (066590)	3,010	0	0	3,000	3,030	3,000	94,559	284,105,645
국보디자인 (066620)	17,490	-40	-.23	17,190	17,690	17,170	25,209	439,889,100
디티씨 (066670)	3,040	45	1.5	2,995	3,050	2,935	18,985	57,300,925
테라젠이텍스 (066700)	3,010	-60	-1.95	3,045	3,070	2,960	50,645	152,132,225
씨씨에스 (066790)	1,250	-20	-1.57	1,270	1,270	1,230	393,699	491,077,896
디에이피 (066900)	2,200	190	9.45	2,010	2,450	1,998	294,635	671,151,641
손오공 (066910)	949	2	.21	947	952	900	57,548	53,538,222
한성크린텍 (066980)	1,645	37	2.3	1,607	1,662	1,605	203,504	333,042,237
조이시티 (067000)	1,543	17	1.11	1,518	1,547	1,518	51,011	78,326,973
이씨에스 (067010)	3,010	150	5.24	2,870	3,390	2,865	460,115	1,462,426,770
대화제약 (067080)	10,350	130	1.27	10,200	10,430	10,030	81,022	834,159,400
SOOP (067160)	124,100	-2100	-1.66	128,600	135,300	122,700	567,444	73,602,346,500
오텍 (067170)	3,450	-20	-.58	3,400	3,460	3,400	6,108	20,947,680
멀티캠퍼스 (067280)	30,150	150	.5	30,000	30,200	29,900	3,667	110,131,550
JW신약 (067290)	1,472	3	.2	1,469	1,483	1,455	47,445	69,590,629
하나마이크론 (067310)	11,670	590	5.32	10,910	11,690	10,710	1,874,938	21,196,321,630
선바이오 (067370)	6,820	40	.59	6,780	6,880	6,670	1,651	11,200,240
아스트 (067390)	710	-16	-2.2	726	726	695	526,137	370,280,221
엔브이에이치코리아 (067570)	2,195	0	0	2,190	2,220	2,170	45,643	100,357,660
HLB생명과학 (067630)	10,040	-110	-1.08	10,100	10,270	10,000	289,903	2,915,031,630
로지시스 (067730)	2,600	-25	-.95	2,590	2,615	2,560	8,676	22,401,780
세진티에스 (067770)	2,215	-30	-1.34	2,245	2,270	2,215	8,160	18,309,420
와이엔텍 (067900)	6,150	-30	-.49	6,170	6,170	6,080	14,221	86,980,180
이글루 (067920)	5,120	50	.99	5,040	5,120	5,020	27,189	137,307,480
도이치모터스 (067990)	4,535	-10	-.22	4,535	4,570	4,510	33,359	151,702,820
팬엔터테인먼트 (068050)	2,745	5	.18	2,740	2,790	2,680	188,988	516,964,450
케이웨더 (068100)	3,250	110	3.5	3,145	3,275	3,140	68,173	218,711,200
다원시스 (068240)	10,150	-300	-2.87	10,300	10,470	10,150	161,473	1,658,490,630
일신바이오 (068330)	1,054	-12	-1.13	1,049	1,057	1,045	81,809	85,721,403
셀트리온제약 (068760)	52,100	100	.19	51,500	52,300	50,900	98,723	5,103,443,700
DMS (068790)	6,170	160	2.66	6,010	6,200	5,990	76,883	471,387,660
디지털대성 (068930)	7,200	-110	-1.5	7,310	7,310	7,190	15,525	112,695,280
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,810	100	.73	13,480	13,940	13,480	31,425	431,110,260
누리플랜 (069140)	1,300	-93	-6.68	1,393	1,393	1,300	35,196	47,746,687
유아이디 (069330)	1,298	-14	-1.07	1,296	1,301	1,278	20,456	26,470,740
엔텔스 (069410)	4,220	0	0	4,240	4,255	4,120	45,056	189,278,940
에스텍 (069510)	11,250	-20	-.18	11,320	11,320	11,050	12,610	142,333,600
빛과전자 (069540)	1,200	-25	-2.04	1,250	1,268	1,182	1,063,419	1,290,423,671
엑시온그룹 (069920)	883	-6	-.67	880	893	859	23,641	20,639,456
엑스큐어 (070300)	3,115	150	5.06	2,935	3,170	2,885	60,389	181,917,075
한솔인티큐브 (070590)	995	-15	-1.49	1,010	1,010	970	43,670	42,923,215
인피니트헬스케어 (071200)	4,260	0	0	4,220	4,310	4,210	26,664	113,436,410
로체시스템즈 (071280)	17,930	350	1.99	17,560	18,070	16,920	48,607	853,281,750
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,380	380	6.33	5,960	7,050	5,950	373,966	2,472,424,230
캐스텍코리아 (071850)	1,657	-102	-5.8	1,759	1,759	1,657	22,111	37,717,669
중앙백신 (072020)	9,830	-100	-1.01	9,900	9,900	9,780	25,639	252,221,230
우리산업홀딩스 (072470)	2,445	-10	-.41	2,450	2,465	2,410	22,804	55,456,650
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,409	61	4.53	1,348	1,425	1,309	1,127,868	1,543,451,249
메가스터디 (072870)	10,750	30	.28	10,720	10,750	10,610	9,921	105,874,970
빛샘전자 (072950)	3,710	20	.54	3,695	3,730	3,630	8,904	32,926,420
에이치시티 (072990)	8,430	-10	-.12	8,480	8,540	8,300	21,496	180,784,770
케이에스피 (073010)	4,280	5	.12	4,315	4,435	4,255	265,247	1,148,025,720
엘엠에스 (073110)	6,700	-70	-1.03	6,840	6,840	6,620	21,921	146,620,810
듀오백 (073190)	3,750	385	11.44	3,420	3,815	3,410	398,747	1,451,692,320
이노와이어리스 (073490)	23,050	-450	-1.91	23,200	23,400	22,600	40,898	937,446,450
에프알텍 (073540)	1,462	13	.9	1,435	1,462	1,407	15,984	23,150,144
우리손에프앤지 (073560)	1,279	-10	-.78	1,287	1,287	1,272	21,266	27,162,521
리튬포어스 (073570)	1,450	33	2.33	1,403	1,450	1,380	176,716	249,742,229
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	923	11	1.21	913	929	910	100,162	91,726,157
원익QnC (074600)	20,850	1620	8.42	18,840	20,900	18,650	661,945	13,371,787,870
플랜티넷 (075130)	2,505	35	1.42	2,460	2,525	2,450	44,195	110,299,205
동국알앤에스 (075970)	2,810	30	1.08	2,840	2,895	2,790	680,886	1,932,242,550
웰크론한텍 (076080)	1,259	-25	-1.95	1,282	1,282	1,211	15,823	19,834,340
해성옵틱스 (076610)	1,050	55	5.53	989	1,087	989	143,893	149,200,534
덕산하이메탈 (077360)	3,990	145	3.77	3,845	3,990	3,770	121,116	474,708,210
LS증권 (078020)	3,925	0	0	3,925	3,975	3,880	16,933	66,087,965
유비쿼스홀딩스 (078070)	10,100	-50	-.49	10,160	10,180	9,950	67,680	687,062,000
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,840	60	.47	12,780	12,900	12,530	42,228	538,322,810
HB테크놀러지 (078150)	2,665	25	.95	2,610	2,725	2,580	5,172,442	13,780,348,360
메디포스트 (078160)	10,750	390	3.76	10,360	10,790	10,090	116,480	1,232,094,460
컴투스 (078340)	48,600	1950	4.18	46,700	49,550	46,500	144,848	7,061,064,700
한양디지텍 (078350)	10,370	650	6.69	9,630	10,580	9,310	248,026	2,498,130,630
휴림에이텍 (078590)	576	30	5.49	546	587	538	1,326,839	757,500,738
대주전자재료 (078600)	103,000	3300	3.31	102,300	106,900	99,400	357,953	37,012,920,200
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,285	145	4.62	3,160	3,300	3,140	70,260	227,700,735
퀀타피아 (078940)	77	-2778	-97.3	41	92	41	13,595,613	963,446,716
와토스코리아 (079000)	5,100	0	0	5,100	5,140	5,100	18,032	92,026,870
한창산업 (079170)	6,710	330	5.17	6,380	6,800	6,360	23,288	153,850,630
케스피온 (079190)	505	1	.2	504	512	489	84,890	42,165,930
제우스 (079370)	14,200	240	1.72	13,970	14,350	13,800	442,919	6,243,139,600
서산 (079650)	1,227	-25	-2	1,252	1,266	1,227	14,293	17,775,605
디이엔티 (079810)	5,650	150	2.73	5,530	5,700	5,280	100,310	551,444,130
가비아 (079940)	17,650	590	3.46	17,500	17,790	17,100	172,216	3,020,293,160
인베니아 (079950)	700	-20	-2.78	720	740	700	39,162	27,745,357
동양이엔피 (079960)	17,980	40	.22	17,780	18,070	17,780	9,980	179,209,770
투비소프트 (079970)	774	-5	-.64	773	779	763	40,755	31,539,283
이상네트웍스 (080010)	5,370	-10	-.19	5,380	5,390	5,350	11,273	60,628,760
모두투어 (080160)	9,660	160	1.68	9,500	9,660	9,210	30,356	290,060,920
제주반도체 (080220)	17,700	990	5.92	16,610	18,780	16,300	17,823,923	314,603,311,500
모다이노칩 (080420)	1,992	28	1.43	1,964	2,005	1,964	2,210	4,405,902
성창오토텍 (080470)	3,600	35	.98	3,565	3,605	3,565	3,959	14,192,355
오디텍 (080520)	3,025	30	1	2,990	3,025	2,945	25,163	75,179,465
코디 (080530)	1,250	-2	-.16	1,219	1,250	1,215	16,999	20,955,489
오킨스전자 (080580)	5,690	50	.89	5,600	5,780	5,420	168,584	945,880,330
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,160	-10	-.32	3,285	3,285	3,145	1,412,735	4,519,562,600
성우전자 (081580)	2,875	-70	-2.38	2,945	2,945	2,825	32,374	93,106,650
옵트론텍 (082210)	1,399	28	2.04	1,371	1,399	1,315	65,009	88,648,071
젬백스 (082270)	21,550	1400	6.95	22,300	22,300	20,000	947,875	19,951,410,500
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	9,140	1060	13.12	8,000	9,520	7,820	6,053,502	53,854,301,280
우리바이오 (082850)	2,720	50	1.87	2,695	2,760	2,630	551,130	1,486,981,595
비츠로셀 (082920)	26,250	-350	-1.32	26,600	27,200	25,800	123,134	3,266,571,100
엘오티베큠 (083310)	9,550	450	4.95	9,100	9,550	8,830	131,939	1,219,663,240
GST (083450)	18,650	390	2.14	18,080	18,870	17,730	399,899	7,340,514,950
이엠앤아이 (083470)	1,238	-2	-.16	1,240	1,240	1,216	37,433	45,973,720
에프엔에스테크 (083500)	11,360	250	2.25	10,990	11,720	10,900	163,241	1,854,699,900
케이엠 (083550)	3,170	-10	-.31	3,210	3,210	3,145	4,436	14,041,705
인콘 (083640)	300	10	3.45	290	300	290	63,927	18,961,476
비에이치아이 (083650)	19,890	60	.3	20,700	21,300	19,770	2,424,624	50,102,128,390
CSA 코스믹 (083660)	763	-326	-29.94	930	944	763	11,933,183	9,652,965,598
CG인바이츠 (083790)	2,320	30	1.31	2,280	2,330	2,255	103,577	237,626,535
아바코 (083930)	14,660	-40	-.27	14,450	14,880	14,110	173,765	2,527,773,570
휴온스글로벌 (084110)	37,850	1200	3.27	36,650	38,550	36,050	53,428	2,018,342,650
수성웹툰 (084180)	5,800	-90	-1.53	6,120	6,180	5,710	260,513	1,531,696,360
유진테크 (084370)	40,150	1650	4.29	37,750	40,700	37,100	182,143	7,159,168,950
유비온 (084440)	1,082	5	.46	1,052	1,119	1,052	44,923	48,706,922
랩지노믹스 (084650)	2,800	65	2.38	2,690	2,810	2,665	1,145,135	3,157,383,450
팅크웨어 (084730)	10,020	290	2.98	9,780	10,030	9,550	51,937	514,693,660
아이티엠반도체 (084850)	12,320	120	.98	12,050	12,320	11,780	32,223	389,093,040
헬릭스미스 (084990)	2,565	-40	-1.54	2,585	2,605	2,515	63,108	160,755,950
차바이오텍 (085660)	11,540	240	2.12	11,450	11,830	11,350	442,594	5,150,845,230
뉴프렉스 (085670)	5,560	250	4.71	5,250	5,600	5,200	525,095	2,853,237,080
알티캐스트 (085810)	1,640	211	14.77	1,417	1,674	1,400	5,680,913	7,970,926,955
네오티스 (085910)	3,055	10	.33	3,020	3,450	2,890	280,253	893,360,115
바이오톡스텍 (086040)	3,075	15	.49	3,030	3,095	3,020	27,084	82,712,400
진바이오텍 (086060)	3,250	-10	-.31	3,225	3,255	3,195	22,553	72,653,530
유니테스트 (086390)	13,160	-300	-2.23	13,100	13,320	12,940	143,419	1,878,361,250
동국제약 (086450)	15,540	-110	-.7	15,490	15,680	15,440	97,799	1,520,283,790
에코프로 (086520)	60,100	200	.33	58,900	60,600	58,000	710,056	42,219,166,600
비엠티 (086670)	7,800	-70	-.89	7,950	8,050	7,570	22,684	177,604,370
선진뷰티사이언스 (086710)	9,950	-40	-.4	9,970	10,040	9,790	63,559	630,835,610
바이오솔루션 (086820)	27,700	-150	-.54	27,850	28,600	27,200	29,232	821,315,050
이수앱지스 (086890)	4,945	-50	-1	5,030	5,040	4,800	243,676	1,187,293,880
메디톡스 (086900)	118,400	-600	-.5	117,100	120,600	117,000	24,143	2,880,574,800
MDS테크 (086960)	1,296	46	3.68	1,243	1,316	1,228	1,910,871	2,452,652,987
쇼박스 (086980)	2,990	55	1.87	2,955	3,010	2,925	328,845	1,004,183,190
펩트론 (087010)	102,000	6400	6.69	94,600	106,300	94,600	1,464,542	148,866,774,500
모바일어플라이언스 (087260)	2,260	-5	-.22	2,230	2,270	2,190	239,092	537,421,830
픽셀플러스 (087600)	6,990	-160	-2.24	7,100	7,180	6,940	27,492	193,762,450
동아엘텍 (088130)	3,285	0	0	3,260	3,285	3,190	38,334	123,581,600
쏘닉스 (088280)	2,915	-20	-.68	2,965	2,965	2,820	25,869	75,179,425
이원컴포텍 (088290)	1,022	8	.79	1,014	1,034	1,002	36,136	36,810,103
유라클 (088340)	12,140	560	4.84	11,750	12,190	11,510	113,969	1,360,597,330
이녹스 (088390)	9,100	200	2.25	8,900	9,120	8,700	13,097	116,902,940
에이스테크 (088800)	795	12	1.53	780	800	761	177,359	138,980,320
동우팜투테이블 (088910)	1,940	-7	-.36	1,936	1,946	1,931	2,605	5,043,951
켐트로닉스 (089010)	25,600	-100	-.39	25,150	25,950	24,550	1,362,937	34,537,762,850
테크윙 (089030)	43,700	0	0	42,350	43,800	41,700	689,461	29,643,077,450
넥스턴바이오 (089140)	2,665	130	5.13	2,535	2,690	2,485	99,901	261,440,530
케이씨티 (089150)	2,400	25	1.05	2,375	2,415	2,330	15,527	36,932,650
THE E&M (089230)	903	12	1.35	879	906	876	31,151	27,501,597
나스미디어 (089600)	13,880	80	.58	13,720	13,920	13,720	11,976	165,527,740
제이티 (089790)	4,670	180	4.01	4,415	4,675	4,380	180,934	829,384,775
유비벨록스 (089850)	6,370	10	.16	6,300	6,390	6,290	12,038	76,329,200
코세스 (089890)	7,500	250	3.45	7,290	7,510	7,020	65,137	480,105,000
브이엠 (089970)	7,730	100	1.31	7,520	7,730	7,260	72,216	540,153,380
상아프론테크 (089980)	15,100	-50	-.33	15,090	15,120	14,530	120,207	1,773,591,450
아이윈 (090150)	885	13	1.49	872	890	860	69,013	60,212,023
로보스타 (090360)	29,200	650	2.28	28,850	31,350	28,750	730,584	21,999,766,350
덕신이피씨 (090410)	1,679	-20	-1.18	1,706	1,710	1,678	404,650	683,858,569
제이스텍 (090470)	5,370	110	2.09	5,260	5,380	5,110	30,480	160,252,630
휴림로봇 (090710)	2,515	543	27.54	2,035	2,560	2,010	99,286,886	234,495,664,448
현대이지웰 (090850)	5,040	-40	-.79	5,080	5,120	5,000	46,725	236,027,290
이엠텍 (091120)	22,700	550	2.48	22,000	23,400	21,300	266,937	5,965,136,000
S&K폴리텍 (091340)	2,495	35	1.42	2,460	2,520	2,430	17,206	42,589,365
한울소재과학 (091440)	3,460	70	2.06	3,390	3,465	3,105	198,706	667,780,805
상신이디피 (091580)	7,060	30	.43	6,960	7,150	6,810	47,027	329,226,700
남화토건 (091590)	3,785	-25	-.66	3,815	3,820	3,740	8,514	32,063,165
파트론 (091700)	7,510	150	2.04	7,450	7,580	7,360	476,656	3,575,428,270
나노캠텍 (091970)	679	-11	-1.59	681	687	676	21,437	14,663,068
아미코젠 (092040)	3,720	20	.54	3,760	3,920	3,620	214,168	795,946,490
디엔에프 (092070)	11,290	220	1.99	10,990	11,310	10,770	36,064	403,225,330
이크레더블 (092130)	13,220	250	1.93	13,050	13,230	12,980	15,996	210,133,310
서울바이오시스 (092190)	4,070	170	4.36	3,905	4,080	3,860	57,231	228,475,530
현우산업 (092300)	2,600	-10	-.38	2,590	2,630	2,560	28,152	73,156,310
한라IMS (092460)	8,460	-240	-2.76	8,720	9,060	8,440	169,581	1,494,246,260
앤씨앤 (092600)	1,016	3	.3	1,023	1,024	1,000	40,832	41,317,946
네오팜 (092730)	11,540	-300	-2.53	12,100	12,100	11,480	42,025	488,351,200
엑시콘 (092870)	13,640	360	2.71	13,170	13,740	12,820	286,262	3,851,978,090
빅솔론 (093190)	4,935	160	3.35	4,825	4,965	4,805	46,896	229,922,895
케이아이엔엑스 (093320)	84,100	3400	4.21	83,100	86,100	79,600	111,208	9,294,424,000
풍강 (093380)	2,575	-40	-1.53	2,620	2,640	2,570	29,972	77,679,025
매커스 (093520)	9,510	70	.74	9,460	9,600	9,200	59,927	565,176,930
케이알엠 (093640)	3,380	780	30	2,555	3,380	2,555	900,233	2,856,601,495
서원인텍 (093920)	5,310	0	0	5,310	5,350	5,300	3,831	20,347,720
동운아나텍 (094170)	20,250	430	2.17	19,700	20,500	19,410	376,125	7,531,717,240
칩스앤미디어 (094360)	21,150	750	3.68	20,400	21,500	19,950	1,140,056	23,734,638,900
갤럭시아머니트리 (094480)	7,550	90	1.21	7,460	7,610	7,420	194,295	1,462,363,200
일진파워 (094820)	9,170	30	.33	9,170	9,230	9,020	57,500	526,229,970
슈프리마에이치큐 (094840)	6,230	110	1.8	6,170	6,300	6,090	19,030	117,891,540
참좋은여행 (094850)	5,320	10	.19	5,230	5,440	5,210	67,361	357,927,600
네오리진 (094860)	949	3	.32	946	954	930	19,561	18,432,787
푸른기술 (094940)	7,580	170	2.29	7,410	7,670	7,410	149,892	1,135,018,890
제이엠티 (094970)	2,745	65	2.43	2,680	2,745	2,640	92,252	249,533,700
이엠코리아 (095190)	2,100	-95	-4.33	2,190	2,190	2,100	160,019	341,187,860
웨이브일렉트로 (095270)	3,940	-35	-.88	3,965	4,000	3,805	17,554	68,264,440
ISC (095340)	70,300	400	.57	69,900	71,100	68,600	158,285	11,101,074,800
미래나노텍 (095500)	8,240	140	1.73	7,980	8,300	7,800	161,145	1,294,993,400
테스 (095610)	21,650	-100	-.46	21,450	21,850	21,050	367,045	7,839,347,050
네오위즈 (095660)	18,850	40	.21	19,250	19,250	18,810	36,134	685,495,190
제넥신 (095700)	4,525	40	.89	4,500	4,535	4,365	95,220	425,016,460
에스에너지 (095910)	1,257	-23	-1.8	1,280	1,280	1,250	68,639	86,620,045
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,630	130	.9	14,440	14,630	14,250	30,943	446,896,230
와이즈넛 (096250)	17,000	3920	29.97	13,410	17,000	13,410	2,110,683	33,011,950,670
대창솔루션 (096350)	345	17	5.18	328	354	324	1,698,403	584,688,810
씨젠 (096530)	22,750	-400	-1.73	22,950	22,950	22,550	232,181	5,292,184,900
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	688	3	.44	681	688	674	117,803	80,228,994
에이루트 (096690)	1,443	-42	-2.83	1,485	1,485	1,403	62,161	88,114,075
엘디티 (096870)	2,660	-25	-.93	2,645	2,685	2,610	6,424	17,112,700
에코볼트 (097780)	1,027	17	1.68	1,010	1,038	999	149,115	152,245,668
윈팩 (097800)	754	-13	-1.69	767	776	713	1,493,574	1,117,068,255
효성오앤비 (097870)	6,730	30	.45	6,700	6,830	6,670	34,372	231,763,900
마이크로컨텍솔 (098120)	6,100	160	2.69	5,880	6,110	5,690	57,824	341,948,700
고영 (098460)	18,090	-30	-.17	18,110	19,200	17,550	3,904,168	71,446,980,830
에스티오 (098660)	2,970	-15	-.5	2,980	3,005	2,915	48,402	142,801,600
아이센스 (099190)	17,730	-820	-4.42	18,160	18,500	17,710	154,475	2,767,495,490
SDN (099220)	1,168	12	1.04	1,156	1,192	1,140	145,959	169,822,547
쎄트렉아이 (099320)	47,750	200	.42	46,800	48,250	46,550	80,342	3,804,729,750
브레인즈컴퍼니 (099390)	5,870	80	1.38	5,740	5,910	5,640	31,379	182,239,840
동방선기 (099410)	2,970	-20	-.67	2,920	3,060	2,920	145,787	438,073,245
바이오플러스 (099430)	6,220	-270	-4.16	6,450	6,450	6,100	1,253,822	7,776,130,930
스맥 (099440)	3,885	50	1.3	3,850	4,075	3,800	2,882,153	11,314,196,930
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	19,150	550	2.96	18,620	19,420	18,620	61,842	1,189,931,320
인지소프트 (100030)	15,930	-400	-2.45	16,320	16,320	15,910	2,356	37,678,420
뷰웍스 (100120)	20,900	100	.48	20,650	20,950	20,550	7,727	160,590,350
동국S&C (100130)	2,280	10	.44	2,250	2,280	2,225	57,178	128,649,115
머큐리 (100590)	4,180	-55	-1.3	4,210	4,260	4,105	103,124	429,431,675
서암기계공업 (100660)	3,875	-50	-1.27	3,930	4,000	3,840	111,808	437,882,175
세운메디칼 (100700)	2,430	-10	-.41	2,455	2,455	2,380	45,786	110,946,780
미래에셋벤처투자 (100790)	4,690	-30	-.64	4,685	4,720	4,680	109,921	516,059,970
KS인더스트리 (101000)	2,570	15	.59	2,555	2,650	2,520	199,288	513,214,495
월덱스 (101160)	17,180	80	.47	16,880	17,210	16,330	226,028	3,789,900,490
우림피티에스 (101170)	5,650	100	1.8	5,620	5,880	5,520	641,833	3,671,069,340
씨큐브 (101240)	3,880	10	.26	3,840	3,890	3,840	15,870	61,303,550
모베이스 (101330)	2,955	25	.85	2,940	2,985	2,860	125,117	367,965,210
에코앤드림 (101360)	26,150	2250	9.41	23,300	26,200	22,700	478,118	11,867,084,350
아이엠 (101390)	1,595	-108	-6.34	1,703	1,722	1,533	360,463	575,029,568
엔시트론 (101400)	384	-6	-1.54	393	395	383	60,880	23,404,053
에스앤에스텍 (101490)	30,700	250	.82	30,250	30,800	29,050	144,044	4,322,240,200
하이드로리튬 (101670)	1,832	33	1.83	1,792	1,832	1,745	511,534	915,724,250
한국정밀기계 (101680)	3,000	-70	-2.28	3,010	3,170	2,970	61,196	184,322,285
위메이드맥스 (101730)	9,100	150	1.68	8,950	9,180	8,900	101,969	926,442,130
인화정공 (101930)	33,700	-2100	-5.87	35,200	36,450	33,700	18,166	635,773,700
어보브반도체 (102120)	13,260	330	2.55	12,800	14,170	12,540	9,527,735	127,085,171,550
케이옥션 (102370)	3,515	10	.29	3,480	3,530	3,440	32,486	113,799,100
이엔에프테크놀로지 (102710)	24,000	250	1.05	23,350	24,200	23,150	301,659	7,148,396,100
코오롱생명과학 (102940)	23,050	-50	-.22	23,100	23,600	22,600	26,526	614,230,700
에스앤더블류 (103230)	2,885	15	.52	2,870	2,925	2,740	36,020	101,934,245
우양 (103840)	3,100	-15	-.48	3,060	3,125	3,035	84,991	263,163,995
대성파인텍 (104040)	834	-4	-.48	840	845	832	18,739	15,645,478
NHN벅스 (104200)	2,770	-45	-1.6	2,815	2,840	2,755	18,647	52,302,740
디와이피엔에프 (104460)	11,810	-180	-1.5	11,990	11,990	11,750	22,180	262,488,990
티케이케미칼 (104480)	1,488	-24	-1.59	1,494	1,512	1,488	188,721	282,608,510
코렌텍 (104540)	6,510	-230	-3.41	6,530	6,700	6,460	23,672	155,370,260
노랑풍선 (104620)	4,680	80	1.74	4,600	4,690	4,585	15,782	73,287,585
원익머트리얼즈 (104830)	19,310	660	3.54	18,600	19,400	17,950	97,014	1,822,610,930
케이엔더블유 (105330)	3,390	20	.59	3,360	3,400	3,260	10,718	35,834,085
엣지파운드리 (105550)	3,160	155	5.16	3,565	3,565	3,100	2,561,551	8,280,319,860
디케이락 (105740)	7,400	120	1.65	7,280	7,470	7,140	80,257	589,229,100
포스뱅크 (105760)	5,640	10	.18	5,660	5,670	5,520	20,133	112,986,770
하이소닉 (106080)	2,055	-160	-7.22	2,195	2,195	2,000	234,107	481,992,375
하이텍팜 (106190)	14,740	-140	-.94	14,590	15,050	14,440	85,900	1,267,238,730
파인테크닉스 (106240)	1,390	-59	-4.07	1,406	1,490	1,350	261,178	369,276,391
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	19,930	1110	5.9	18,820	19,930	18,320	37,689	724,206,490
한중엔시에스 (107640)	26,900	0	0	26,500	27,150	26,100	94,543	2,518,719,550
톱텍 (108230)	4,505	45	1.01	4,430	4,510	4,365	48,904	216,868,440
대양전기공업 (108380)	15,200	20	.13	15,180	15,400	15,040	55,190	839,626,280
로보티즈 (108490)	37,150	-300	-.8	38,400	41,000	36,550	2,699,353	105,312,053,800
셀바스AI (108860)	16,500	1990	13.71	14,850	17,100	14,840	15,773,023	255,615,783,120
옵티시스 (109080)	9,500	-10	-.11	9,600	9,660	9,370	51,214	487,119,050
에스와이 (109610)	4,300	0	0	4,400	4,405	4,290	884,378	3,845,309,620
씨싸이트 (109670)	7,140	-50	-.7	7,190	7,190	7,030	5,940	42,103,220
디에스케이 (109740)	4,060	40	1	4,050	4,065	4,000	7,536	30,383,015
진매트릭스 (109820)	2,660	20	.76	2,640	2,690	2,610	79,694	211,607,795
동일금속 (109860)	8,070	90	1.13	8,000	8,140	7,960	6,924	55,466,980
AP헬스케어 (109960)	441	-8	-1.78	445	463	439	783,484	351,141,954
전진바이오팜 (110020)	2,885	85	3.04	2,790	2,935	2,660	129,978	371,243,130
크리스에프앤씨 (110790)	5,080	-230	-4.33	5,230	5,280	5,050	54,791	281,243,130
디아이티 (110990)	17,070	140	.83	16,550	17,080	15,980	106,937	1,774,192,480
남화산업 (111710)	5,300	-30	-.56	5,330	5,330	5,180	1,639	8,600,270
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	40,650	850	2.14	39,700	40,850	39,250	180,366	7,282,458,100
와이씨켐 (112290)	29,450	2250	8.27	26,800	29,750	26,150	2,445,872	68,546,731,000
디젠스 (113810)	1,690	69	4.26	1,598	1,849	1,550	3,327,657	5,773,134,913
강원에너지 (114190)	9,210	100	1.1	8,990	9,260	8,900	184,199	1,675,938,100
그린생명과학 (114450)	1,650	-28	-1.67	1,664	1,664	1,642	29,919	49,352,083
폴라리스우노 (114630)	517	-2	-.39	519	521	512	78,045	40,254,096
한솔아이원스 (114810)	6,870	180	2.69	6,610	6,950	6,430	176,895	1,193,907,080
아이패밀리에스씨 (114840)	27,200	250	.93	26,650	27,650	25,750	233,526	6,155,119,550
휴맥스 (115160)	1,289	54	4.37	1,235	1,290	1,215	124,866	156,894,140
큐리언트 (115180)	4,585	-45	-.97	4,665	4,750	4,520	152,370	704,492,190
인포바인 (115310)	32,000	-250	-.78	32,350	32,700	31,300	46,990	1,511,928,400
우리넷 (115440)	7,510	-80	-1.05	7,510	7,590	7,400	153,084	1,150,423,240
HLB테라퓨틱스 (115450)	10,110	-290	-2.79	10,400	10,460	10,070	430,122	4,379,385,770
씨유메디칼 (115480)	620	-23	-3.58	643	653	613	191,261	118,538,187
케이씨에스 (115500)	12,100	-300	-2.42	12,110	12,470	11,840	930,704	11,656,636,590
씨엔플러스 (115530)	373	-2	-.53	392	392	371	50,840	19,059,050
스타플렉스 (115570)	2,490	-25	-.99	2,515	2,515	2,435	15,708	38,847,830
이미지스 (115610)	3,085	110	3.7	2,975	3,120	2,885	1,484,134	4,461,193,560
알파홀딩스 (117670)	1,420	-173	-10.86	1,593	1,720	1,219	6,505,096	9,539,115,729
티로보틱스 (117730)	11,400	1030	9.93	11,000	12,400	10,650	3,541,699	41,616,856,770
모트렉스 (118990)	10,930	70	.64	10,860	11,000	10,580	249,887	2,703,767,370
포메탈 (119500)	3,835	20	.52	3,795	3,945	3,695	384,072	1,461,191,045
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,480	30	.55	5,440	5,510	5,250	71,664	387,698,890
지엔씨에너지 (119850)	12,410	-250	-1.97	12,290	12,930	12,220	757,653	9,473,261,960
대정화금 (120240)	12,800	-170	-1.31	12,970	12,970	12,780	5,499	70,560,620
골프존뉴딘홀딩스 (121440)	3,485	-15	-.43	3,500	3,520	3,475	27,975	97,566,955
나노신소재 (121600)	63,400	0	0	62,000	63,900	60,200	101,257	6,302,464,000
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,341	39	3	1,301	1,344	1,292	222,941	295,755,048
에스디시스템 (121890)	1,482	29	2	1,442	1,508	1,442	129,658	192,603,153
제노레이 (122310)	5,710	-10	-.17	5,720	5,740	5,660	2,778	15,820,930
삼기 (122350)	1,233	18	1.48	1,215	1,274	1,198	80,971	99,349,241
KX (122450)	2,915	15	.52	2,865	2,940	2,845	40,183	116,030,765
예스티 (122640)	13,450	-10	-.07	13,310	13,750	13,050	95,636	1,278,676,010
서진오토모티브 (122690)	1,815	-19	-1.04	1,819	1,845	1,811	16,040	29,172,744
와이지엔터테인먼트 (122870)	52,700	300	.57	53,800	54,700	52,500	392,294	21,097,601,400
와이솔 (122990)	5,540	170	3.17	5,340	5,570	5,260	115,884	629,848,090
아이윈플러스 (123010)	1,797	-74	-3.96	1,829	1,846	1,684	3,217,968	5,671,520,526
엠에스오토텍 (123040)	2,435	20	.83	2,395	2,435	2,350	55,928	134,611,625
제닉 (123330)	22,300	800	3.72	21,450	22,850	20,800	130,133	2,897,965,350
코리아에프티 (123410)	4,625	-15	-.32	4,655	4,655	4,540	132,819	611,149,610
위메이드플레이 (123420)	7,820	120	1.56	7,700	7,860	7,610	36,509	283,917,500
이엠넷 (123570)	2,505	-15	-.6	2,525	2,550	2,435	79,707	199,570,620
알톤 (123750)	1,440	-10	-.69	1,468	1,519	1,433	18,006	26,398,404
뉴온 (123840)	1,175	-3	-.25	1,165	1,206	1,165	18,093	21,158,899
아나패스 (123860)	21,100	350	1.69	20,600	21,550	20,500	50,820	1,070,178,250
아이티센 (124500)	5,330	-90	-1.66	5,420	5,480	5,240	95,896	512,833,520
태웅로직스 (124560)	2,790	15	.54	2,770	2,800	2,755	48,988	136,172,180
아모그린텍 (125210)	6,450	-60	-.92	6,510	6,560	6,370	698,600	4,516,722,810
비나텍 (126340)	25,000	400	1.63	24,800	25,150	23,700	30,316	740,357,100
BGF에코머티리얼즈 (126600)	2,770	-60	-2.12	2,810	2,815	2,760	19,890	55,345,670
화신정공 (126640)	1,445	4	.28	1,455	1,525	1,440	336,477	492,109,252
하이비젼시스템 (126700)	19,600	1770	9.93	17,840	20,300	17,560	1,408,017	27,392,637,980
코칩 (126730)	14,380	450	3.23	13,890	14,860	13,380	811,163	11,654,692,900
제이엔케이글로벌 (126880)	3,680	35	.96	3,605	3,680	3,605	35,164	127,907,805
디엔에이링크 (127120)	5,600	120	2.19	5,570	5,640	5,350	125,615	696,177,350
아시아경제 (127710)	1,447	-36	-2.43	1,483	1,498	1,447	8,967	13,121,233
화인써키트 (127980)	5,950	-20	-.34	5,970	6,010	5,950	9,959	59,384,610
에코캡 (128540)	1,390	5	.36	1,373	1,408	1,354	75,039	104,332,931
피제이메탈 (128660)	3,110	130	4.36	3,100	3,600	3,085	13,910,623	47,707,479,645
앱코 (129890)	981	2	.2	956	983	942	84,807	81,186,392
대성하이텍 (129920)	2,930	10	.34	2,885	2,930	2,880	13,050	38,029,310
GH신소재 (130500)	2,760	40	1.47	2,750	2,785	2,700	49,839	136,707,345
나이스디앤비 (130580)	4,750	0	0	4,775	4,775	4,735	4,542	21,577,215
티피씨글로벌 (130740)	2,000	1	.05	1,999	2,110	1,978	112,456	229,625,431
옵투스제약 (131030)	6,930	-30	-.43	6,960	7,090	6,710	222,292	1,546,455,370
시큐브 (131090)	905	1	.11	902	909	897	116,258	105,019,602
티엔엔터테인먼트 (131100)	1,493	98	7.03	1,395	1,500	1,395	181,409	266,852,225
딜리 (131180)	876	0	0	871	887	866	43,362	37,991,693
대한과학 (131220)	4,600	10	.22	4,590	4,650	4,550	53,479	245,944,870
티에스이 (131290)	45,000	350	.78	43,850	45,400	43,100	41,575	1,845,903,650
알서포트 (131370)	2,960	115	4.04	2,805	2,975	2,800	1,089,097	3,416,986,685
이브이첨단소재 (131400)	1,912	118	6.58	1,793	2,115	1,769	4,458,770	8,804,235,100
파인텍 (131760)	1,119	-21	-1.84	1,148	1,148	1,111	897,920	1,010,100,806
두산테스나 (131970)	37,900	5900	18.44	32,000	38,350	31,350	1,676,861	60,093,528,000
메가엠디 (133750)	2,140	85	4.14	2,055	2,165	2,050	62,397	131,707,170
이퓨쳐 (134060)	4,200	-55	-1.29	4,235	4,265	4,190	4,690	19,792,395
탑코미디어 (134580)	1,972	72	3.79	1,925	1,974	1,880	48,693	94,036,950
아셈스 (136410)	7,200	-40	-.55	7,230	7,230	7,140	11,115	79,818,660
하림 (136480)	2,925	0	0	2,930	2,950	2,905	200,290	587,099,380
윈스 (136540)	10,840	70	.65	10,770	10,880	10,700	16,188	174,277,100
나래나노텍 (137080)	3,030	-25	-.82	3,030	3,045	2,985	6,178	18,604,480
피엔티 (137400)	40,400	950	2.41	38,850	40,500	37,800	310,174	12,179,350,750
넥스트아이 (137940)	425	-15	-3.41	440	440	416	602,016	254,501,804
제이씨케미칼 (137950)	3,580	-30	-.83	3,615	3,630	3,545	27,794	99,166,395
신진에스엠 (138070)	2,560	40	1.59	2,495	2,575	2,490	95,964	241,473,355
오이솔루션 (138080)	12,550	-60	-.48	12,700	12,700	12,180	57,254	709,658,070
협진 (138360)	611	-14	-2.24	624	624	599	224,447	136,899,415
나이벡 (138610)	15,830	-50	-.31	16,130	16,200	15,640	70,350	1,119,314,080
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,760	20	.73	2,730	2,830	2,720	19,620	53,870,450
서플러스글로벌 (140070)	2,765	25	.91	2,770	2,785	2,710	126,435	349,021,395
메지온 (140410)	29,200	-250	-.85	29,100	29,350	28,850	104,487	3,035,077,900
카티스 (140430)	2,310	65	2.9	2,245	2,315	2,230	44,627	102,120,295
대창스틸 (140520)	2,050	15	.74	2,045	2,055	2,040	3,052	6,252,355
알에스오토메이션 (140670)	20,150	2960	17.22	17,730	21,350	17,600	7,333,038	143,521,409,640
파크시스템스 (140860)	237,000	5500	2.38	228,500	238,000	228,500	20,667	4,856,680,500
비아트론 (141000)	7,800	-220	-2.74	7,990	8,000	7,770	26,621	209,651,410
리가켐바이오 (141080)	124,700	-2700	-2.12	126,900	128,400	124,200	592,426	74,689,420,400
유니트론텍 (142210)	5,640	60	1.08	5,550	5,700	5,450	242,252	1,362,513,580
녹십자엠에스 (142280)	3,675	15	.41	3,630	3,700	3,570	110,798	403,835,210
모아라이프플러스 (142760)	1,242	-39	-3.04	1,270	1,291	1,230	53,650	67,417,838
아이디스 (143160)	15,750	410	2.67	15,240	15,830	15,240	14,051	219,369,450
사람인 (143240)	16,710	90	.54	16,650	16,770	16,370	16,138	268,422,010
영우디에스피 (143540)	663	-1	-.15	664	664	631	43,820	28,558,792
지씨셀 (144510)	22,350	0	0	21,950	22,650	21,750	36,674	811,455,850
뉴파워프라즈마 (144960)	4,785	55	1.16	4,740	4,790	4,655	106,590	504,953,205
휴젤 (145020)	258,500	7500	2.99	247,000	262,500	245,000	76,583	19,810,782,000
노브랜드 (145170)	6,400	90	1.43	6,200	6,410	6,200	82,007	519,357,430
율촌 (146060)	1,200	40	3.45	1,160	1,202	1,152	90,210	106,253,523
비씨엔씨 (146320)	10,760	650	6.43	10,070	10,900	9,940	339,607	3,564,865,920
피엠티 (147760)	3,005	70	2.39	2,800	3,140	2,800	67,668	201,803,010
제룡산업 (147830)	6,410	50	.79	6,330	6,450	6,160	231,448	1,466,054,510
세경하이테크 (148150)	9,090	580	6.82	8,530	9,380	8,400	1,004,461	9,102,329,110
알엔투테크놀로지 (148250)	5,090	130	2.62	4,920	5,140	4,920	41,903	212,025,600
비큐AI (148780)	1,140	25	2.24	1,115	1,145	1,100	133,923	150,008,834
에이치와이티씨 (148930)	3,605	-10	-.28	3,600	3,615	3,550	12,264	43,761,080
아바텍 (149950)	8,900	300	3.49	8,600	8,940	8,480	15,230	133,774,920
하이로닉 (149980)	6,310	70	1.12	6,290	6,340	6,170	58,897	370,310,620
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,870	45	.93	4,765	4,870	4,720	12,061	57,847,360
KG에코솔루션 (151860)	5,070	30	.6	4,970	5,100	4,950	55,440	278,984,410
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,950	350	5.3	6,520	7,180	6,510	6,508	45,066,290
우리이앤엘 (153490)	716	-11	-1.51	720	730	710	289,488	207,943,471
옵티팜 (153710)	5,210	0	0	5,170	5,240	5,050	9,141	47,448,150
아시아종묘 (154030)	2,070	30	1.47	2,030	2,095	1,990	21,118	42,863,547
다산솔루에타 (154040)	1,041	16	1.56	1,025	1,055	1,013	16,654	17,186,809
와이엠씨 (155650)	3,680	140	3.95	3,535	3,680	3,490	69,356	249,706,135
엘앤케이바이오 (156100)	7,030	-90	-1.26	7,150	7,170	6,910	38,440	269,968,870
아톤 (158430)	6,800	-80	-1.16	6,670	6,940	6,650	1,149,899	7,918,675,710
아스플로 (159010)	4,840	200	4.31	4,670	4,880	4,450	41,184	194,319,240
제로투세븐 (159580)	5,660	-40	-.7	5,650	5,680	5,440	37,385	209,843,680
스킨앤스킨 (159910)	618	4	.65	614	618	610	82,049	50,524,043
하이젠알앤엠 (160190)	38,950	-1200	-2.99	40,150	41,800	37,800	1,014,705	40,300,761,950
NEW (160550)	2,095	35	1.7	2,060	2,100	2,045	30,729	63,604,720
이큐셀 (160600)	360	-22	-5.76	352	360	277	1,270,964	407,865,992
싸이맥스 (160980)	11,640	360	3.19	11,600	12,000	11,430	349,222	4,072,648,610
필옵틱스 (161580)	45,900	1500	3.38	43,450	48,350	42,900	8,692,632	397,844,647,750
신스틸 (162300)	2,390	0	0	2,415	2,435	2,365	52,157	125,074,055
에어레인 (163280)	13,530	310	2.34	13,150	14,200	13,040	390,629	5,302,921,660
핑거 (163730)	8,530	50	.59	8,420	8,640	8,420	43,330	371,038,090
하나머티리얼즈 (166090)	29,100	4300	17.34	24,750	29,200	23,600	552,053	15,181,019,100
코아스템켐온 (166480)	3,760	610	19.37	3,125	3,830	3,075	1,284,016	4,614,124,345
내츄럴엔도텍 (168330)	1,403	-23	-1.61	1,429	1,430	1,403	9,715	13,777,185
펨트론 (168360)	10,840	-10	-.09	11,050	11,410	10,660	732,873	8,022,817,510
엠브레인 (169330)	2,215	0	0	2,190	2,220	2,175	2,717	5,982,875
현대공업 (170030)	5,050	40	.8	5,000	5,050	4,945	11,574	57,741,735
파이오링크 (170790)	7,780	-150	-1.89	7,910	7,930	7,740	16,806	131,038,370
엘티씨 (170920)	9,760	-30	-.31	9,790	9,840	9,270	44,752	429,192,070
램테크놀러지 (171010)	5,650	10	.18	5,390	5,820	5,270	5,007,181	27,933,071,710
선익시스템 (171090)	48,150	4300	9.81	43,450	48,550	43,050	131,080	6,081,285,300
라이온켐텍 (171120)	2,335	-5	-.21	2,340	2,360	2,310	80,394	187,492,595
에이엘티 (172670)	11,980	1680	16.31	11,320	13,280	11,020	5,163,763	61,711,925,180
오파스넷 (173130)	9,170	-230	-2.45	9,330	9,420	9,030	303,572	2,801,368,290
에프엔씨엔터 (173940)	2,900	-40	-1.36	2,945	3,355	2,900	41,553	128,685,910
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,130	30	.23	13,100	13,310	12,890	69,469	910,789,040
휴먼테크놀로지 (175140)	5,790	20	.35	5,770	5,790	5,440	121,838	688,945,830
아이큐어 (175250)	1,653	-24	-1.43	1,654	1,673	1,627	108,742	178,738,828
듀켐바이오 (176750)	11,140	940	9.22	10,180	11,330	9,810	729,250	7,921,983,200
베셀 (177350)	860	-13	-1.49	888	889	835	142,117	122,644,365
파버나인 (177830)	2,970	55	1.89	2,910	3,155	2,890	209,242	635,084,690
쓰리에이로직스 (177900)	6,600	290	4.6	6,350	6,800	6,200	465,713	3,029,996,210
서진시스템 (178320)	24,250	0	0	23,800	24,500	23,600	291,643	7,032,168,050
일월지엠엘 (178780)	3,670	105	2.95	3,555	3,700	3,550	105,886	381,401,145
엠아이텍 (179290)	8,550	80	.94	8,470	8,630	8,350	150,624	1,285,255,350
애드바이오텍 (179530)	2,200	-25	-1.12	2,190	2,205	2,060	216,572	462,162,660
유티아이 (179900)	21,400	-100	-.47	21,150	22,250	20,950	80,791	1,743,834,400
DXVX (180400)	1,847	104	5.97	1,734	1,867	1,716	453,344	827,050,418
큐브엔터 (182360)	15,200	330	2.22	16,000	16,000	15,110	331,935	5,179,363,590
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	43,350	1700	4.08	40,700	43,700	39,800	214,459	8,997,869,150
엔지켐생명과학 (183490)	1,460	-27	-1.82	1,487	1,500	1,444	123,116	180,152,737
SGA솔루션즈 (184230)	499	3	.6	510	510	494	42,612	21,174,607
아이진 (185490)	2,660	-30	-1.12	2,690	2,760	2,660	23,082	62,223,080
그린플러스 (186230)	7,330	70	.96	7,250	7,380	7,200	25,097	183,123,870
디티앤씨 (187220)	3,170	-30	-.94	3,200	3,200	3,160	22,613	71,842,160
신화콘텍 (187270)	3,260	105	3.33	3,155	3,270	3,130	55,113	177,327,750
HLB제넥스 (187420)	4,390	-95	-2.12	4,450	4,475	4,330	170,612	748,212,075
현대ADM (187660)	2,135	55	2.64	2,065	2,165	2,025	1,137,719	2,371,000,095
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,350	-70	-.61	11,450	11,500	11,100	7,337	82,231,280
세니젠 (188260)	2,720	-65	-2.33	2,775	2,775	2,685	29,963	81,166,460
인텔리안테크 (189300)	39,650	-550	-1.37	39,800	40,200	38,650	70,010	2,760,628,450
씨이랩 (189330)	7,220	200	2.85	7,030	7,260	6,960	29,515	211,388,170
포시에스 (189690)	2,060	-25	-1.2	2,085	2,085	2,040	42,708	88,008,060
서전기전 (189860)	4,600	55	1.21	4,510	4,645	4,450	60,085	274,708,990
흥국에프엔비 (189980)	1,765	-5	-.28	1,763	1,770	1,745	43,867	77,352,719
나무가 (190510)	13,370	370	2.85	13,040	13,370	12,760	71,223	937,223,500
코리아에셋투자증권 (190650)	5,440	-120	-2.16	5,550	5,550	5,400	6,771	37,105,600
육일씨엔에쓰 (191410)	1,512	-18	-1.18	1,529	1,530	1,510	9,581	14,578,969
테고사이언스 (191420)	17,100	-270	-1.55	17,360	17,950	17,030	6,088	104,573,330
케이사인 (192250)	9,320	200	2.19	9,160	9,360	9,010	24,061	222,049,820
윈하이텍 (192390)	4,150	-30	-.72	4,120	4,230	4,120	68,028	283,455,285
휴림네트웍스 (192410)	1,838	54	3.03	1,780	2,070	1,755	491,362	955,096,021
슈피겐코리아 (192440)	21,400	450	2.15	21,050	21,400	20,800	7,685	162,248,300
링크드 (193250)	511	-18	-3.4	528	528	503	190,216	97,661,767
데브시스터즈 (194480)	30,550	-300	-.97	30,450	31,300	30,350	40,660	1,250,160,700
노바렉스 (194700)	7,600	0	0	7,540	7,640	7,500	53,546	403,922,730
마니커에프앤지 (195500)	3,035	-20	-.65	3,050	3,055	3,025	42,080	127,753,780
HK이노엔 (195940)	36,750	-200	-.54	37,050	37,150	36,350	163,501	6,023,233,950
에이비프로바이오 (195990)	384	1	.26	383	385	378	663,686	253,453,555
알테오젠 (196170)	392,000	500	.13	388,000	393,500	380,500	475,080	184,475,545,500
애니젠 (196300)	7,140	330	4.85	6,620	7,320	6,580	142,716	1,009,386,880
코아시아씨엠 (196450)	650	0	0	650	664	620	93,783	59,588,192
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,169	-31	-2.58	1,200	1,208	1,167	59,670	70,224,406
디지캡 (197140)	2,515	15	.6	2,500	2,520	2,440	10,433	25,859,380
엔피디 (198080)	2,485	70	2.9	2,415	2,510	2,400	63,653	157,314,470
강동씨앤엘 (198440)	1,300	-16	-1.22	1,305	1,311	1,293	53,579	69,639,035
한주라이트메탈 (198940)	787	10	1.29	778	801	771	127,335	99,430,100
케이엔알시스템 (199430)	12,350	940	8.24	11,800	13,050	11,020	2,173,441	26,866,797,810
뱅크웨어글로벌 (199480)	5,320	30	.57	5,410	5,420	5,210	90,207	483,024,140
레이저옵텍 (199550)	6,400	100	1.59	6,290	6,460	6,010	61,463	385,407,320
바이오인프라 (199730)	5,650	-40	-.7	5,690	5,710	5,560	2,955	16,557,770
툴젠 (199800)	38,300	150	.39	38,150	38,550	37,200	9,901	375,574,150
제일일렉트릭 (199820)	11,530	220	1.95	11,330	11,630	11,130	619,345	7,090,099,590
콜마비앤에이치 (200130)	11,960	-140	-1.16	11,970	12,080	11,850	58,685	702,047,940
텔콘RF제약 (200230)	4,180	-50	-1.18	4,200	4,240	4,120	23,474	97,396,870
아티스트스튜디오 (200350)	12,070	150	1.26	11,930	12,350	11,760	138,860	1,676,883,980
에이팩트 (200470)	2,720	70	2.64	2,650	2,725	2,570	282,807	751,753,435
휴메딕스 (200670)	36,250	250	.69	36,000	37,150	35,350	78,964	2,879,126,150
에이디테크놀로지 (200710)	21,750	1000	4.82	20,200	22,050	19,990	896,975	19,099,535,430
비씨월드제약 (200780)	4,750	-5	-.11	4,685	4,780	4,595	9,255	43,806,000
미투온 (201490)	1,757	-2	-.11	1,759	1,759	1,727	45,629	79,181,030
에이비온 (203400)	6,790	0	0	6,740	6,800	6,640	24,453	164,071,630
유니온커뮤니티 (203450)	2,700	0	0	2,700	2,730	2,675	6,318	17,124,225
드림시큐리티 (203650)	3,685	0	0	3,675	3,715	3,575	550,710	2,023,268,980
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,690	-60	-2.18	2,740	2,750	2,625	144,748	389,823,480
제이앤티씨 (204270)	23,150	1800	8.43	20,950	23,450	20,550	2,649,738	60,106,498,400
티쓰리 (204610)	1,722	30	1.77	1,651	1,733	1,651	208,916	355,644,864
글로벌텍스프리 (204620)	4,310	330	8.29	4,100	4,440	4,060	4,207,178	17,940,419,290
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	968	-5	-.51	963	972	958	48,105	46,374,967
엑셈 (205100)	2,280	45	2.01	2,210	2,285	2,170	1,843,093	4,133,959,630
휴마시스 (205470)	1,694	2	.12	1,678	1,703	1,673	827,760	1,399,092,926
액션스퀘어 (205500)	3,665	-165	-4.31	3,785	3,785	3,490	683,196	2,469,436,065
베노티앤알 (206400)	1,784	125	7.53	1,633	1,814	1,629	550,357	962,675,996
덱스터 (206560)	7,680	-50	-.65	7,750	7,750	7,510	246,726	1,889,282,530
바디텍메드 (206640)	16,020	-160	-.99	16,180	16,180	15,860	111,306	1,773,696,310
유바이오로직스 (206650)	11,460	130	1.15	11,300	11,630	11,150	266,611	3,019,789,740
미스터블루 (207760)	1,005	-13	-1.28	1,010	1,022	978	284,753	285,964,159
정다운 (208140)	2,540	-15	-.59	2,525	2,550	2,510	57,006	144,071,970
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,925	-30	-1.02	2,935	2,965	2,925	4,405	12,945,175
셀바스헬스케어 (208370)	5,110	40	.79	5,010	5,330	4,985	2,887,838	14,958,710,265
썸에이지 (208640)	262	2	.77	260	270	255	456,420	117,879,668
바이오로그디바이스 (208710)	629	12	1.94	613	639	586	1,534,173	945,519,604
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,370	-220	-1.9	11,510	11,870	11,180	311,579	3,589,604,710
캔버스엔 (210120)	3,790	215	6.01	3,585	3,860	3,440	202,023	745,092,950
인카금융서비스 (211050)	6,070	240	4.12	5,850	6,160	5,740	537,382	3,233,499,340
AP위성 (211270)	13,580	40	.3	13,540	13,720	13,010	226,268	3,033,090,870
네오오토 (212560)	8,600	310	3.74	8,400	8,850	8,230	75,712	648,284,160
덕산네오룩스 (213420)	34,500	3800	12.38	30,400	35,000	30,200	938,987	31,812,906,650
클래시스 (214150)	51,900	-600	-1.14	51,700	53,000	51,300	90,369	4,701,540,900
헥토이노베이션 (214180)	11,970	-60	-.5	12,000	12,000	11,850	14,858	177,352,990
라파스 (214260)	15,740	250	1.61	15,530	16,080	15,400	37,685	593,424,390
FSN (214270)	1,810	40	2.26	1,751	1,811	1,751	76,104	136,167,353
케어젠 (214370)	31,000	-3000	-8.82	33,800	34,550	30,250	607,679	19,323,572,450
아이쓰리시스템 (214430)	48,000	50	.1	47,700	48,950	47,400	56,682	2,737,510,450
파마리서치 (214450)	273,500	7500	2.82	265,000	278,000	263,500	181,742	49,815,037,500
미코바이오메드 (214610)	920	15	1.66	906	935	888	867,209	795,871,399
디알텍 (214680)	2,310	5	.22	2,405	2,405	2,300	963,100	2,263,342,350
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	58,900	-1100	-1.83	59,500	59,900	58,700	15,664	926,491,000
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,695	335	7.68	4,410	5,070	4,380	9,941,329	48,082,070,630
메가스터디교육 (215200)	38,700	1200	3.2	37,050	39,400	36,900	99,950	3,827,677,600
우리산업 (215360)	9,890	10	.1	9,890	9,920	9,680	48,632	476,071,080
우정바이오 (215380)	1,677	8	.48	1,668	1,709	1,668	16,382	27,554,997
토박스코리아 (215480)	2,505	-10	-.4	2,515	2,515	2,455	15,929	39,711,670
신라젠 (215600)	2,510	-10	-.4	2,480	2,525	2,465	327,994	818,621,315
이노인스트루먼트 (215790)	472	0	0	472	480	470	24,513	11,631,099
인크로스 (216050)	7,180	0	0	7,180	7,190	7,100	8,214	58,756,280
제테마 (216080)	6,740	80	1.2	6,630	6,790	6,570	41,595	279,278,160
제너셈 (217190)	7,530	290	4.01	7,240	7,530	7,010	50,528	369,171,210
넵튠 (217270)	5,680	30	.53	5,610	5,820	5,570	99,669	567,327,570
싸이토젠 (217330)	4,390	10	.23	4,390	4,445	4,310	28,711	125,478,480
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,901	169	9.76	1,722	1,992	1,722	1,459,480	2,739,853,989
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,135	135	6.75	1,994	2,135	1,994	392,038	808,854,399
원익피앤이 (217820)	2,185	0	0	2,185	2,205	2,115	113,270	244,335,310
미래생명자원 (218150)	3,955	20	.51	3,945	4,000	3,925	130,454	516,188,320
RFHIC (218410)	17,990	450	2.57	17,320	18,140	17,100	345,407	6,109,977,060
타이거일렉 (219130)	12,570	220	1.78	12,350	12,600	11,730	33,754	412,963,190
링크제니시스 (219420)	7,150	-130	-1.79	7,420	7,450	7,080	441,647	3,193,658,860
디와이디 (219550)	871	-32	-3.54	900	912	851	2,083,120	1,836,475,343
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	23,900	950	4.14	23,000	24,350	22,850	534,022	12,673,554,550
핸디소프트 (220180)	2,435	95	4.06	2,340	2,865	2,290	633,588	1,665,141,425
켐트로스 (220260)	5,050	65	1.3	4,935	5,050	4,855	402,005	1,995,635,315
유투바이오 (221800)	2,860	15	.53	2,810	3,140	2,770	454,115	1,348,076,025
하이즈항공 (221840)	1,505	0	0	1,490	1,505	1,490	18,439	27,615,745
케이디켐 (221980)	11,010	-20	-.18	10,960	11,160	10,960	1,220	13,504,930
코스맥스엔비티 (222040)	3,005	-15	-.5	3,020	3,055	3,000	8,439	25,422,555
씨아이에스 (222080)	7,410	370	5.26	7,050	7,600	6,910	862,553	6,314,954,880
팬젠 (222110)	5,220	20	.38	5,160	5,250	5,110	10,436	54,060,170
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	707	2	.28	705	719	698	48,214	33,996,174
심텍 (222800)	14,770	360	2.5	14,080	15,090	13,990	2,360,479	34,446,758,220
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,425	-45	-1.3	3,450	3,580	3,395	33,301	115,009,870
드림씨아이에스 (223250)	3,035	130	4.48	2,910	3,080	2,870	278,620	837,426,185
딥마인드 (223310)	2,580	-60	-2.27	2,630	2,670	2,530	74,141	193,297,455
더코디 (224060)	3,875	55	1.44	4,100	4,100	3,860	4,566	17,905,545
에이텍모빌리티 (224110)	17,200	10	.06	16,920	17,600	16,810	36,285	628,073,450
LK삼양 (225190)	2,510	-45	-1.76	2,515	2,555	2,455	500,006	1,248,524,095
제놀루션 (225220)	2,975	110	3.84	2,865	3,000	2,820	98,255	287,415,575
케이엠제약 (225430)	582	8	1.39	574	586	574	22,568	13,041,579
보광산업 (225530)	4,730	-5	-.11	4,800	4,890	4,730	26,087	124,188,365
넥슨게임즈 (225570)	13,660	250	1.86	13,410	13,760	13,270	223,324	3,042,790,430
패션플랫폼 (225590)	923	8	.87	915	923	897	35,103	32,026,933
신테카바이오 (226330)	8,770	520	6.3	8,250	8,800	8,030	931,201	7,959,540,070
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)	8,220	-170	-2.03	8,310	8,880	8,100	879,905	7,500,995,060
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	26,700	6150	29.93	26,700	26,700	26,700	95,531	2,550,554,700
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,080	-4	-.37	1,084	1,084	1,041	55,593	59,260,568
엔투텍 (227950)	434	-10	-2.25	441	446	430	529,002	230,797,428
동양파일 (228340)	1,712	-25	-1.44	1,724	1,737	1,705	4,224	7,274,504
레이 (228670)	8,860	630	7.65	8,200	8,980	8,050	298,209	2,589,702,070
지노믹트리 (228760)	18,620	1590	9.34	16,800	18,620	16,790	271,129	4,806,196,430
레이언스 (228850)	6,720	-20	-.3	6,740	6,800	6,650	3,862	25,828,140
젠큐릭스 (229000)	1,909	17	.9	1,852	1,926	1,851	50,096	94,929,110
에치에프알 (230240)	26,350	450	1.74	25,700	26,450	24,400	180,072	4,622,015,450
에코마케팅 (230360)	9,430	-100	-1.05	9,520	9,600	9,390	58,089	549,805,430
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,380	1430	13.06	10,830	12,820	10,390	6,409,579	76,837,083,160
라온테크 (232680)	9,830	100	1.03	9,820	9,960	9,370	805,788	7,844,637,570
시큐센 (232830)	2,615	-40	-1.51	2,630	2,650	2,580	124,174	325,606,010
폴라리스세원 (234100)	1,084	-14	-1.28	1,098	1,098	1,070	90,904	98,033,342
에스트래픽 (234300)	4,100	15	.37	4,075	4,120	3,985	103,492	422,369,510
헥토파이낸셜 (234340)	14,460	20	.14	14,570	14,570	14,200	13,276	191,129,560
녹십자웰빙 (234690)	8,950	90	1.02	8,850	9,010	8,810	48,856	436,599,060
자이글 (234920)	3,405	100	3.03	3,435	3,435	3,110	32,039	105,743,175
메드팩토 (235980)	3,650	115	3.25	3,530	3,665	3,385	203,435	723,680,045
슈프리마 (236200)	26,000	300	1.17	25,800	26,400	25,650	83,587	2,170,323,250
엔비티 (236810)	3,100	0	0	3,065	3,150	3,060	27,640	85,442,355
에스티팜 (237690)	93,400	4300	4.83	90,500	98,000	88,500	724,629	68,710,315,800
피앤씨테크 (237750)	4,015	-95	-2.31	4,110	4,110	4,005	23,865	96,054,125
플레이디 (237820)	6,830	-40	-.58	6,760	6,930	6,620	124,103	844,540,310
클리오 (237880)	18,800	150	.8	18,870	18,910	18,590	58,371	1,094,426,980
앤디포스 (238090)	1,975	-15	-.75	1,987	2,100	1,835	82,793	162,099,000
얼라인드 (238120)	3,175	-55	-1.7	3,205	3,205	3,130	82,610	260,579,550
비피도 (238200)	3,120	20	.65	3,100	3,190	3,080	4,066	12,681,700
힘스 (238490)	3,810	90	2.42	3,740	3,835	3,665	20,611	77,338,120
이스트에이드 (239340)	1,720	44	2.63	1,677	1,721	1,640	71,746	121,791,089
에이치엘사이언스 (239610)	11,980	370	3.19	11,610	13,880	11,610	130,585	1,673,640,060
피엔에이치테크 (239890)	8,010	310	4.03	7,620	8,230	7,160	206,213	1,587,903,870
유진테크놀로지 (240600)	4,310	-30	-.69	4,310	4,395	4,240	22,116	95,323,135
원익IPS (240810)	24,000	1300	5.73	22,300	24,200	22,100	359,305	8,357,559,150
DSC인베스트먼트 (241520)	2,830	20	.71	2,805	2,845	2,765	59,141	166,771,035
유니테크노 (241690)	2,850	-40	-1.38	2,880	2,880	2,810	36,486	103,313,155
코스메카코리아 (241710)	50,400	-400	-.79	50,300	51,300	49,100	63,519	3,207,752,050
메카로 (241770)	8,150	130	1.62	8,010	8,210	7,820	7,493	60,244,370
티이엠씨씨엔에스 (241790)	5,210	210	4.2	5,000	5,280	5,000	49,402	254,834,610
피씨엘 (241820)	409	6	1.49	420	420	400	424,982	171,867,862
에이스토리 (241840)	7,230	80	1.12	7,150	7,230	7,000	13,006	92,979,850
나무기술 (242040)	1,485	19	1.3	1,466	1,487	1,458	91,480	135,114,468
휴온스 (243070)	26,050	750	2.96	25,300	26,500	25,300	27,379	715,900,650
신흥에스이씨 (243840)	4,540	80	1.79	4,450	4,570	4,235	129,737	569,729,230
올리패스 (244460)	2,330	-90	-3.72	2,335	2,405	2,300	49,781	116,122,305
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,715	-32	-1.83	1,746	1,746	1,683	105,475	179,648,126
TS인베스트먼트 (246690)	924	-13	-1.39	935	940	921	26,333	24,444,908
티앤알바이오팹 (246710)	4,000	105	2.7	3,900	4,080	3,830	32,941	130,039,870
아스타 (246720)	5,170	250	5.08	5,020	5,210	4,900	27,559	140,829,750
SCL사이언스 (246960)	10,010	-110	-1.09	10,120	10,150	9,860	7,624	75,877,120
에코프로비엠 (247540)	120,700	-400	-.33	118,600	121,800	116,800	520,316	62,333,294,000
나노씨엠에스 (247660)	6,960	410	6.26	6,450	7,190	6,340	49,861	341,905,460
보라티알 (250000)	9,870	-20	-.2	9,880	9,900	9,750	46,716	459,649,640
모비스 (250060)	2,735	-10	-.36	2,720	2,800	2,670	252,152	687,421,500
예선테크 (250930)	460	-7	-1.5	465	465	450	70,741	32,384,715
바이오에프디엔씨 (251120)	14,120	-110	-.77	14,230	14,290	14,050	11,913	168,455,650
와이엠티 (251370)	11,200	300	2.75	11,190	11,600	10,990	124,576	1,411,592,680
브이원텍 (251630)	5,270	240	4.77	5,080	5,390	4,980	167,096	876,477,190
펌텍코리아 (251970)	44,300	-400	-.89	44,700	45,300	43,500	43,463	1,930,217,900
세화피앤씨 (252500)	860	-15	-1.71	860	869	849	60,822	52,173,734
샘씨엔에스 (252990)	4,920	65	1.34	4,775	4,950	4,615	393,081	1,876,766,875
스튜디오드래곤 (253450)	40,200	1950	5.1	38,250	40,850	38,050	247,271	9,926,360,200
네오셈 (253590)	10,450	350	3.47	10,000	10,550	9,600	994,665	10,210,416,920
수젠텍 (253840)	6,180	-20	-.32	6,160	6,230	6,020	196,193	1,208,049,480
자비스 (254120)	1,333	-30	-2.2	1,363	1,369	1,301	133,109	176,935,561
미래반도체 (254490)	13,620	340	2.56	13,120	13,800	12,920	163,675	2,195,814,960
SG (255220)	3,380	0	0	3,440	3,530	3,330	7,331,855	24,916,363,300
야스 (255440)	8,300	140	1.72	8,050	8,540	8,000	78,658	654,618,030
한독크린텍 (256150)	6,410	10	.16	6,400	6,410	6,350	4,207	26,884,770
포인트엔지니어링 (256630)	1,197	-2	-.17	1,199	1,200	1,186	10,161	12,153,643
한국비엔씨 (256840)	4,495	75	1.7	4,430	4,535	4,350	362,220	1,620,212,400
케이피에스 (256940)	7,240	-60	-.82	7,280	7,320	7,130	64,175	461,836,200
피엔티엠에스 (257370)	3,340	-80	-2.34	3,420	3,420	3,315	19,532	65,679,140
실리콘투 (257720)	28,350	-200	-.7	28,550	29,100	27,100	740,370	20,969,465,250
케일럼 (258610)	1,468	35	2.44	1,410	1,471	1,394	26,439	38,508,504
소프트캠프 (258790)	915	12	1.33	895	917	893	37,454	33,833,724
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,260	110	1.54	7,160	7,350	7,000	51,468	370,000,710
알리코제약 (260660)	3,505	-30	-.85	3,535	3,535	3,465	15,071	52,669,210
씨티케이 (260930)	4,840	220	4.76	4,650	4,860	4,600	42,241	201,409,095
에스앤디 (260970)	55,800	-1200	-2.11	55,800	57,000	54,700	91,001	5,095,246,600
덴티스 (261200)	6,310	120	1.94	6,110	6,380	6,070	47,286	294,823,040
차백신연구소 (261780)	2,965	55	1.89	2,910	2,990	2,880	28,553	83,717,015
에이프로 (262260)	4,950	20	.41	4,930	4,950	4,815	21,493	104,575,935
아이퀘스트 (262840)	2,570	-45	-1.72	2,650	2,650	2,510	85,572	222,105,275
디케이앤디 (263020)	3,105	50	1.64	3,065	3,135	3,045	79,722	246,535,060
유틸렉스 (263050)	1,831	6	.33	1,830	1,864	1,801	60,199	110,432,831
덕우전자 (263600)	4,900	245	5.26	4,660	5,000	4,580	127,405	617,356,705
디알젬 (263690)	5,870	-30	-.51	5,900	5,980	5,720	7,724	44,937,790
케어랩스 (263700)	2,340	-50	-2.09	2,390	2,390	2,240	53,829	125,236,600
디앤씨미디어 (263720)	18,170	-80	-.44	18,500	18,540	18,030	52,527	956,839,650
펄어비스 (263750)	29,400	450	1.55	28,750	29,500	28,750	144,934	4,235,987,550
유에스티 (263770)	1,995	-25	-1.24	2,020	2,025	1,991	7,331	14,708,221
데이타솔루션 (263800)	5,210	0	0	5,100	5,290	5,090	184,020	956,829,180
상신전자 (263810)	2,795	-10	-.36	2,845	2,845	2,760	29,282	81,545,460
지니언스 (263860)	11,210	-70	-.62	11,190	11,480	10,830	17,901	198,408,170
휴엠앤씨 (263920)	997	-9	-.89	1,006	1,014	991	14,443	14,404,404
유비쿼스 (264450)	7,550	-130	-1.69	7,620	7,700	7,480	25,247	190,547,560
씨앤지하이테크 (264660)	15,880	1750	12.38	13,900	17,570	13,840	5,305,632	86,892,901,220
이랜시스 (264850)	5,890	220	3.88	5,690	6,200	5,600	4,848,768	28,939,872,730
AP시스템 (265520)	18,650	130	.7	18,520	18,890	18,150	208,122	3,857,206,960
영화테크 (265560)	6,930	10	.14	6,920	6,970	6,630	9,131	62,691,440
엔에프씨 (265740)	4,925	-70	-1.4	4,995	5,020	4,830	19,828	97,328,650
나인테크 (267320)	2,320	-5	-.22	2,290	2,375	2,230	384,920	886,756,165
배럴 (267790)	5,000	5	.1	4,920	5,080	4,920	9,968	49,577,330
매일유업 (267980)	32,600	-100	-.31	32,700	33,200	32,000	7,159	233,294,100
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,218	3	.25	1,210	1,228	1,183	624,357	755,271,318
에브리봇 (270660)	19,360	-320	-1.63	19,760	20,950	19,300	1,152,498	23,265,411,080
뉴트리 (270870)	5,660	-10	-.18	5,740	5,740	5,500	8,643	48,279,180
팸텍 (271830)	1,638	-9	-.55	1,647	1,648	1,630	13,023	21,325,923
케이엔제이 (272110)	15,830	870	5.82	14,840	16,190	14,400	161,604	2,516,309,710
이녹스첨단소재 (272290)	31,700	1650	5.49	30,150	31,900	29,500	542,913	16,879,965,200
와이즈버즈 (273060)	798	-16	-1.97	816	843	791	322,674	260,164,553
와이엠텍 (273640)	11,510	40	.35	11,610	11,610	11,250	19,083	218,366,560
켄코아에어로스페이스 (274090)	16,080	-120	-.74	16,100	16,930	15,100	1,832,426	29,292,976,770
이노시뮬레이션 (274400)	4,270	-35	-.81	4,295	4,440	4,195	14,384	60,895,930
에스에스알 (275630)	3,250	-45	-1.37	3,295	3,295	3,210	2,759	8,923,025
스코넥 (276040)	4,675	-685	-12.78	5,360	5,360	4,370	390,445	1,866,569,495
제주맥주 (276730)	2,415	115	5	2,320	2,450	2,260	113,911	273,883,795
린드먼아시아 (277070)	3,730	-90	-2.36	3,840	3,860	3,700	20,671	78,054,900
인산가 (277410)	1,251	-1	-.08	1,258	1,260	1,245	21,163	26,478,492
레인보우로보틱스 (277810)	377,000	-33500	-8.16	419,000	419,000	372,500	1,652,453	644,472,308,500
티에스아이 (277880)	5,430	90	1.69	5,260	5,520	5,130	87,830	473,302,650
천보 (278280)	38,950	650	1.7	37,600	39,300	36,550	34,792	1,324,420,750
HLB바이오스텝 (278650)	2,235	-25	-1.11	2,260	2,270	2,110	158,180	351,867,515
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	14,000	2600	22.81	11,210	14,380	11,130	2,933,661	39,401,972,890
금양그린파워 (282720)	9,330	-80	-.85	9,360	9,430	9,200	16,956	158,547,140
코윈테크 (282880)	16,320	840	5.43	15,490	16,330	15,200	153,074	2,434,106,680
카이노스메드 (284620)	1,564	36	2.36	1,516	1,647	1,490	110,907	175,704,652
노바텍 (285490)	20,100	120	.6	19,810	20,350	19,810	43,916	883,705,250
진영 (285800)	2,525	60	2.43	2,480	2,610	2,465	329,926	842,801,130
나노브릭 (286750)	2,495	175	7.54	2,320	2,545	2,305	396,948	972,625,920
브릿지바이오테라퓨틱스 (288330)	4,310	310	7.75	4,020	4,575	4,020	1,841,229	7,997,235,325
에스퓨얼셀 (288620)	8,400	-60	-.71	8,370	8,460	8,210	16,144	134,528,560
모아데이타 (288980)	1,432	11	.77	1,439	1,449	1,385	180,339	256,562,105
아이스크림에듀 (289010)	2,285	-25	-1.08	2,290	2,320	2,275	22,048	50,659,500
SV인베스트먼트 (289080)	1,344	42	3.23	1,302	1,360	1,286	268,040	355,157,482
자이언트스텝 (289220)	6,290	120	1.94	6,170	6,340	6,080	65,277	406,413,260
웨이비스 (289930)	8,000	150	1.91	8,040	8,170	7,850	175,890	1,410,728,670
트윔 (290090)	7,900	260	3.4	7,640	8,060	7,610	8,478	67,128,320
DH오토리드 (290120)	2,350	175	8.05	2,190	2,355	2,165	23,929	55,122,155
휴네시온 (290270)	3,540	60	1.72	3,510	3,560	3,470	28,369	100,015,400
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,200	-25	-1.12	2,225	2,285	2,200	3,547	7,858,425
디케이티 (290550)	8,110	300	3.84	7,790	8,190	7,610	93,753	747,386,960
신시웨이 (290560)	6,420	-30	-.47	6,550	6,550	6,310	9,126	58,187,090
엘앤씨바이오 (290650)	22,900	-500	-2.14	23,200	23,250	22,600	79,836	1,829,414,400
네오펙트 (290660)	830	-8	-.95	836	836	800	19,660	16,008,245
대보마그네틱 (290670)	17,360	190	1.11	17,170	17,390	16,000	24,645	419,358,390
소룩스 (290690)	7,100	300	4.41	6,900	7,420	6,710	545,910	3,894,948,710
푸드나무 (290720)	2,685	-25	-.92	2,705	2,790	2,605	24,133	64,842,850
액트로 (290740)	5,540	130	2.4	5,410	5,550	5,350	8,644	47,516,760
엔피 (291230)	1,952	11	.57	1,930	1,978	1,914	121,992	237,777,178
압타머사이언스 (291650)	960	28	3	931	969	900	274,475	259,715,819
핀텔 (291810)	1,873	17	.92	1,856	1,898	1,838	12,876	24,060,227
카카오게임즈 (293490)	16,280	-110	-.67	16,240	16,610	16,240	197,936	3,247,073,160
나우IB (293580)	1,096	24	2.24	1,060	1,097	1,060	457,598	493,870,202
압타바이오 (293780)	7,420	580	8.48	6,950	7,570	6,800	284,141	2,081,562,630
이오플로우 (294090)	2,545	-40	-1.55	2,590	2,610	2,430	342,013	861,141,485
레몬 (294140)	2,940	115	4.07	2,825	3,040	2,810	58,418	170,255,785
쿠콘 (294570)	17,900	100	.56	17,800	18,180	17,640	22,211	398,004,420
서남 (294630)	3,400	-10	-.29	3,400	3,430	3,330	199,606	673,500,700
에이치브이엠 (295310)	24,750	850	3.56	24,200	25,300	23,750	643,342	15,824,816,150
이노룰스 (296640)	6,520	120	1.88	6,350	6,600	6,290	35,316	228,448,570
씨에스베어링 (297090)	7,070	-610	-7.94	7,680	7,760	6,900	911,715	6,577,461,800
알로이스 (297570)	737	-5	-.67	742	745	733	26,287	19,433,415
HB솔루션 (297890)	3,195	265	9.04	2,890	3,215	2,850	1,662,359	5,154,741,055
에스씨엠생명과학 (298060)	1,373	-12	-.87	1,385	1,394	1,330	115,279	156,622,749
에이비엘바이오 (298380)	39,500	50	.13	40,400	41,500	38,250	1,372,249	54,620,571,750
더네이쳐홀딩스 (298540)	9,310	20	.22	9,280	9,320	9,180	10,436	96,447,860
슈어소프트테크 (298830)	5,610	10	.18	5,520	5,780	5,410	1,216,319	6,871,261,150
하나기술 (299030)	22,750	1650	7.82	20,500	23,000	20,400	53,050	1,160,247,150
더블유에스아이 (299170)	1,697	1	.06	1,682	1,719	1,641	698,884	1,180,614,994
셀리드 (299660)	4,715	-160	-3.28	4,870	4,870	4,630	271,596	1,279,263,995
위지윅스튜디오 (299900)	1,398	49	3.63	1,374	1,415	1,345	981,795	1,363,688,034
애닉 (299910)	114	-86	-43	185	185	113	4,058,300	508,164,648
플리토 (300080)	25,000	900	3.73	23,800	25,250	23,100	320,174	7,840,299,400
라온피플 (300120)	4,570	60	1.33	4,425	4,610	4,420	71,892	326,934,690
바이브컴퍼니 (301300)	6,110	-350	-5.42	6,150	6,300	6,030	227,364	1,405,666,820
이노메트리 (302430)	7,430	310	4.35	7,070	7,630	7,000	44,357	327,572,760
리메드 (302550)	3,390	-90	-2.59	3,450	3,520	3,390	45,733	156,018,125
지니틱스 (303030)	993	-18	-1.78	997	1,007	983	59,546	59,294,443
프로티아 (303360)	3,135	-35	-1.1	3,170	3,200	3,045	31,031	96,200,680
이노뎁 (303530)	7,310	-20	-.27	7,230	7,450	7,230	18,165	133,496,310
솔트룩스 (304100)	33,400	0	0	34,000	35,500	32,250	1,320,562	44,567,250,350
에스바이오메딕스 (304360)	21,600	-300	-1.37	21,600	21,950	20,800	62,255	1,329,496,400
피플바이오 (304840)	2,820	40	1.44	2,780	2,860	2,740	46,738	130,531,685
마이크로디지탈 (305090)	11,760	10	.09	11,700	11,810	11,250	184,946	2,145,639,570
에스제이그룹 (306040)	4,390	25	.57	4,400	4,400	4,325	8,821	38,471,110
네온테크 (306620)	2,805	-70	-2.43	2,955	2,955	2,790	2,312,711	6,597,981,395
아이엘사이언스 (307180)	2,840	-20	-.7	2,860	2,900	2,755	90,797	256,384,325
원바이오젠 (307280)	1,072	-29	-2.63	1,089	1,101	1,065	146,328	157,214,101
국전약품 (307750)	3,535	-35	-.98	3,560	3,590	3,485	31,947	112,892,300
비투엔 (307870)	1,260	5	.4	1,255	1,279	1,227	106,700	133,004,498
컴퍼니케이 (307930)	4,890	-90	-1.81	4,980	4,980	4,855	25,915	126,448,930
바이젠셀 (308080)	2,410	-10	-.41	2,400	2,420	2,375	38,389	92,006,115
까스텔바작 (308100)	2,945	160	5.75	2,785	3,055	2,760	50,942	146,290,385
셀비온 (308430)	16,740	640	3.98	15,900	16,850	15,150	520,966	8,460,572,070
오하임앤컴퍼니 (309930)	2,115	105	5.22	2,005	2,465	1,991	990,553	2,222,926,854
LB인베스트먼트 (309960)	3,115	-70	-2.2	3,180	3,210	3,050	135,639	420,470,405
애니플러스 (310200)	2,815	-10	-.35	2,805	2,865	2,790	193,675	545,745,200
보로노이 (310210)	118,300	14300	13.75	113,700	119,500	104,000	553,437	63,535,098,400
디와이씨 (310870)	1,614	3	.19	1,591	1,626	1,580	146,271	233,481,840
지오엘리먼트 (311320)	7,200	170	2.42	7,160	7,210	6,750	24,790	172,572,520
네오크레마 (311390)	6,660	-120	-1.77	6,780	6,780	6,560	27,276	181,077,370
CJ 바이오사이언스 (311690)	9,880	50	.51	9,830	9,960	9,720	13,408	132,563,850
에이에프더블류 (312610)	1,291	-111	-7.92	1,382	1,390	1,290	174,326	231,386,121
캐리 (313760)	4,615	220	5.01	4,395	5,270	4,395	529,018	2,599,112,650
지놈앤컴퍼니 (314130)	2,750	-60	-2.14	2,800	2,805	2,720	96,447	264,646,590
알피바이오 (314140)	5,140	0	0	5,140	5,140	5,010	2,889	14,638,300
바이오다인 (314930)	14,450	180	1.26	14,270	14,700	14,020	118,427	1,709,213,920
딥노이드 (315640)	8,430	20	.24	8,510	8,650	8,150	1,086,389	9,161,761,180
라닉스 (317120)	3,295	-105	-3.09	3,360	3,450	3,275	44,048	146,077,590
TS트릴리온 (317240)	279	0	0	0	0	0	0	0
덕산테코피아 (317330)	35,500	-600	-1.66	34,600	36,000	34,000	256,121	8,912,112,700
캐리소프트 (317530)	4,995	5	.1	5,040	5,040	4,805	6,105	30,175,185
퀀타매트릭스 (317690)	5,820	-20	-.34	5,810	5,950	5,710	147,540	860,451,820
엑스페릭스 (317770)	2,780	15	.54	2,765	2,805	2,705	75,171	207,963,485
에스피시스템스 (317830)	10,570	610	6.12	10,220	11,800	9,960	4,276,396	46,484,905,540
대모 (317850)	10,200	-250	-2.39	10,540	10,580	10,180	289,055	2,992,091,770
엔바이오니아 (317870)	15,080	-220	-1.44	15,030	15,200	14,930	9,229	138,975,010
KBG (318000)	4,755	120	2.59	4,575	4,980	4,570	37,067	175,982,265
팜스빌 (318010)	3,690	115	3.22	3,570	4,150	3,525	426,795	1,652,170,690
포인트모바일 (318020)	3,060	-30	-.97	3,080	3,090	3,035	7,879	24,164,870
셀바이오휴먼텍 (318160)	3,650	65	1.81	3,550	3,660	3,510	24,562	88,074,265
비비씨 (318410)	7,920	10	.13	7,980	7,980	7,780	3,334	26,166,690
현대무벡스 (319400)	4,295	125	3	4,165	4,375	4,130	3,457,853	14,845,633,645
피에스케이 (319660)	19,830	490	2.53	19,110	19,890	18,520	292,786	5,632,490,520
한울반도체 (320000)	2,365	55	2.38	2,315	2,390	2,250	78,839	181,742,860
프로이천 (321260)	2,220	-5	-.22	2,285	2,285	2,185	55,855	122,867,955
센서뷰 (321370)	1,269	-10	-.78	1,284	1,291	1,200	201,815	252,993,246
티움바이오 (321550)	3,415	-25	-.73	3,440	3,440	3,250	71,200	236,377,730
아티스트유나이티드 (321820)	10,150	-270	-2.59	10,450	10,450	10,040	167,503	1,713,512,290
티라유텍 (322180)	5,460	210	4	5,300	5,990	5,300	621,825	3,510,400,580
오로스테크놀로지 (322310)	20,850	-1450	-6.5	22,000	22,100	20,700	124,625	2,632,373,050
제이엘케이 (322510)	8,950	-60	-.67	8,830	9,130	8,700	402,674	3,604,884,130
코퍼스코리아 (322780)	786	21	2.75	763	794	763	204,550	159,566,002
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	33,450	1800	5.69	33,800	34,700	32,300	1,363,559	45,698,876,850
다원넥스뷰 (323350)	6,560	-310	-4.51	6,850	6,850	6,550	258,065	1,700,011,775
박셀바이오 (323990)	10,000	-40	-.4	9,960	10,050	9,910	72,412	722,715,530
RF머트리얼즈 (327260)	6,180	-30	-.48	6,210	6,250	6,020	22,407	137,638,880
루닛 (328130)	68,500	-2700	-3.79	69,700	70,000	67,100	758,656	52,008,266,600
솔트웨어 (328380)	912	12	1.33	909	927	895	82,658	75,455,915
위더스제약 (330350)	6,460	-120	-1.82	6,580	6,580	6,410	27,468	177,850,130
스톤브릿지벤처스 (330730)	3,825	130	3.52	3,690	3,830	3,670	86,152	322,499,470
네패스아크 (330860)	13,580	270	2.03	13,280	13,710	12,750	166,977	2,219,751,770
포커스에이치엔에스 (331380)	2,045	0	0	2,050	2,050	1,960	92,875	186,300,665
밸로프 (331520)	801	59	7.95	761	877	758	10,767,676	8,802,740,308
셀레믹스 (331920)	3,320	-35	-1.04	3,305	3,405	3,305	34,313	114,053,895
누보 (332290)	1,028	-10	-.96	1,040	1,040	995	67,534	68,179,163
아이디피 (332370)	4,365	-5	-.11	4,370	4,540	4,315	65,028	286,873,385
와이팜 (332570)	4,705	0	0	4,560	4,955	4,550	3,322,065	15,836,186,540
모코엠시스 (333050)	1,297	-4	-.31	1,300	1,301	1,285	40,191	51,883,838
일승 (333430)	4,680	-200	-4.1	4,875	4,990	4,665	793,004	3,840,063,055
엔시스 (333620)	7,760	230	3.05	7,520	7,830	7,450	20,088	153,712,220
프레스티지바이오로직스 (334970)	4,680	5	.11	4,650	4,685	4,600	70,087	325,858,530
프리시젼바이오 (335810)	2,875	-35	-1.2	2,905	2,905	2,845	3,645	10,492,260
윙스풋 (335870)	1,781	193	12.15	1,573	1,789	1,573	155,018	264,061,819
비올 (335890)	8,260	360	4.56	7,900	8,390	7,900	1,520,711	12,456,091,790
웨이버스 (336060)	1,262	10	.8	1,230	1,274	1,230	143,579	179,099,164
원텍 (336570)	5,620	320	6.04	5,380	5,850	5,320	1,397,891	7,900,490,020
탑런토탈솔루션 (336680)	9,230	60	.65	9,170	9,360	9,040	37,321	345,151,330
브랜드엑스코퍼레이션 (337930)	6,610	0	0	6,800	6,880	6,610	312,444	2,099,512,610
뷰노 (338220)	26,450	0	0	26,400	26,800	25,500	278,045	7,275,208,250
와이바이오로직스 (338840)	7,470	110	1.49	7,310	7,570	7,200	28,983	214,144,220
아이비김영 (339950)	2,165	25	1.17	2,115	2,185	2,100	107,814	231,538,425
다보링크 (340360)	2,000	1	.05	1,999	2,025	1,970	307,336	612,041,816
세림B&G (340440)	1,248	42	3.48	1,220	1,265	1,220	40,062	49,945,913
티앤엘 (340570)	82,800	-900	-1.08	84,600	85,200	82,300	67,783	5,672,321,300
씨유박스 (340810)	3,420	25	.74	3,305	3,445	3,305	4,968	16,751,350
유일에너테크 (340930)	1,505	347	29.97	1,160	1,505	1,153	2,778,007	3,922,820,863
이노진 (344860)	1,510	-14	-.92	1,511	1,524	1,500	36,106	54,412,458
센코 (347000)	2,075	-5	-.24	2,095	2,095	2,030	38,589	79,499,815
라이프시맨틱스 (347700)	5,500	-210	-3.68	5,630	5,690	5,310	478,204	2,611,931,550
피엔케이피부임상연구센타 (347740)	2,175	60	2.84	2,115	2,395	2,090	728,112	1,637,922,000
핌스 (347770)	1,599	94	6.25	1,502	1,600	1,490	90,620	140,947,746
디앤디파마텍 (347850)	56,000	3900	7.49	54,500	56,900	53,600	524,826	29,009,691,000
알체라 (347860)	1,846	155	9.17	1,700	1,861	1,696	514,247	926,296,995
엠투아이 (347890)	5,920	250	4.41	5,670	5,960	5,660	26,193	151,822,870
모비릭스 (348030)	5,040	-190	-3.63	5,210	5,210	5,040	2,233	11,408,830
큐라티스 (348080)	700	15	2.19	718	719	681	122,051	84,653,077
고바이오랩 (348150)	4,925	105	2.18	4,820	4,935	4,730	35,636	171,329,990
넥스틴 (348210)	59,600	-500	-.83	58,000	60,600	57,600	65,991	3,912,502,700
뉴로메카 (348340)	34,200	-50	-.15	34,800	36,900	34,200	938,693	33,262,352,700
위드텍 (348350)	7,350	40	.55	7,260	7,380	7,090	12,007	87,409,240
엔켐 (348370)	117,200	6100	5.49	108,600	118,100	106,000	352,390	39,166,973,100
에스에이티이엔지 (351320)	2,690	180	7.17	2,490	2,735	2,410	632,383	1,670,913,150
이삭엔지니어링 (351330)	8,490	150	1.8	8,320	8,650	8,070	167,592	1,417,006,110
차이커뮤니케이션 (351870)	12,140	530	4.57	11,450	12,170	11,250	194,160	2,315,023,230
스톰테크 (352090)	3,320	240	7.79	3,180	3,400	3,160	1,781,149	5,897,139,600
씨앤씨인터내셔널 (352480)	35,250	150	.43	35,000	35,450	34,200	40,447	1,416,778,000
씨앤투스 (352700)	2,610	-40	-1.51	2,650	2,655	2,605	62,298	162,995,980
클리노믹스 (352770)	494	5	1.02	489	496	477	70,454	34,102,472
오비고 (352910)	6,510	-30	-.46	6,540	6,550	6,430	7,601	49,201,470
인바이오 (352940)	2,190	-5	-.23	2,180	2,210	2,160	1,307	2,836,935
휴럼 (353190)	758	-4	-.52	762	762	749	20,417	15,406,712
오토앤 (353590)	4,500	130	2.97	4,510	4,540	4,315	29,427	130,527,300
이지바이오 (353810)	5,020	170	3.51	4,850	5,030	4,835	103,853	517,682,770
엔젠바이오 (354200)	1,756	35	2.03	1,721	1,769	1,703	99,773	173,658,865
알멕 (354320)	25,650	-50	-.19	27,300	28,150	25,550	324,466	8,731,451,350
코스텍시스 (355150)	5,090	-60	-1.17	5,130	5,260	4,960	28,245	144,401,080
크라우드웍스 (355390)	9,150	210	2.35	8,810	9,780	8,590	609,075	5,634,255,320
에이텀 (355690)	5,460	70	1.3	5,420	5,610	5,240	16,883	90,429,200
엑스게이트 (356680)	9,580	-420	-4.2	9,730	9,850	9,350	3,270,566	31,941,494,340
티엘비 (356860)	14,380	50	.35	14,150	14,410	13,760	119,720	1,691,314,360
싸이버원 (356890)	3,360	-60	-1.75	3,420	3,480	3,320	123,780	419,345,150
에이치피오 (357230)	2,640	130	5.18	2,505	2,700	2,505	112,968	298,162,150
석경에이티 (357550)	50,300	-400	-.79	49,900	52,100	49,200	13,956	703,842,600
아모센스 (357580)	7,000	310	4.63	7,800	7,900	6,970	1,070,352	7,875,350,670
솔브레인 (357780)	188,100	9900	5.56	177,300	188,300	171,500	56,876	10,314,325,600
스카이월드와이드 (357880)	1,834	-15	-.81	1,845	1,860	1,791	446,676	809,770,529
지아이이노베이션 (358570)	14,260	1240	9.52	14,410	14,510	13,360	2,626,752	36,930,162,970
씨엔알리서치 (359090)	1,101	16	1.47	1,085	1,105	1,070	170,032	184,863,745
탑머티리얼 (360070)	24,100	0	0	24,050	24,350	23,000	32,577	769,768,050
코셈 (360350)	7,260	-10	-.14	7,220	7,370	7,110	26,727	193,524,160
제노코 (361390)	15,160	-240	-1.56	15,400	15,490	15,040	54,177	824,331,150
알비더블유 (361570)	2,770	25	.91	2,755	2,820	2,745	23,665	65,857,575
삼영에스앤씨 (361670)	4,740	80	1.72	4,660	4,805	4,510	11,101	51,046,270
청담글로벌 (362320)	5,490	90	1.67	5,400	5,540	5,310	71,861	391,280,930
드림인사이트 (362990)	1,828	-54	-2.87	1,870	1,870	1,822	63,900	117,196,544
진시스템 (363250)	10,360	360	3.6	10,000	10,420	10,000	60,284	613,869,090
모비데이즈 (363260)	2,130	-75	-3.4	2,135	2,205	2,060	856,257	1,821,139,405
큐라클 (365270)	6,670	-50	-.74	6,820	6,840	6,580	60,385	405,934,960
에스와이스틸텍 (365330)	7,960	-130	-1.61	8,110	8,200	7,890	2,806,393	22,519,489,690
성일하이텍 (365340)	40,700	-300	-.73	40,500	40,850	39,400	39,728	1,591,730,850
하이딥 (365590)	627	8	1.29	620	635	590	457,257	276,625,801
브이씨 (365900)	2,990	40	1.36	2,975	3,055	2,875	12,726	37,502,735
공구우먼 (366030)	5,090	-30	-.59	5,170	5,380	5,050	1,099,076	5,730,172,960
플래티어 (367000)	4,360	110	2.59	4,380	4,400	4,210	4,201	18,043,185
아이씨에이치 (368600)	3,200	70	2.24	3,120	3,310	3,100	67,496	218,386,535
파이버프로 (368770)	5,950	220	3.84	5,700	6,060	5,610	1,277,544	7,555,442,180
오에스피 (368970)	2,635	-30	-1.13	2,665	2,700	2,555	63,300	165,563,020
블리츠웨이스튜디오 (369370)	1,641	3	.18	1,680	1,680	1,610	26,351	42,805,874
퓨런티어 (370090)	24,800	-450	-1.78	24,700	25,100	24,250	199,939	4,942,232,300
풍원정밀 (371950)	10,500	-150	-1.41	10,520	10,940	10,430	46,096	490,623,200
윤성에프앤씨 (372170)	36,100	850	2.41	34,850	36,250	33,900	39,184	1,370,729,300
큐로셀 (372320)	28,800	150	.52	28,000	28,950	27,550	79,179	2,234,914,450
아이티아이즈 (372800)	5,060	185	3.79	4,875	5,060	4,810	8,813	43,641,990
엑셀세라퓨틱스 (373110)	4,550	130	2.94	4,370	4,695	4,285	404,788	1,859,923,785
데이원컴퍼니 (373160)	7,420	220	3.06	7,270	7,650	7,110	284,136	2,115,558,160
엠아이큐브솔루션 (373170)	7,940	510	6.86	7,410	7,950	7,200	21,095	163,007,520
엑스플러스 (373200)	600	-5	-.83	605	605	583	339,412	202,523,088
피코그램 (376180)	2,480	-20	-.8	2,480	2,555	2,440	83,178	208,008,385
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	16,650	-550	-3.2	17,220	17,280	16,590	25,327	423,493,600
씨유테크 (376290)	3,100	100	3.33	3,415	3,455	3,090	397,020	1,302,046,580
디어유 (376300)	41,000	2900	7.61	40,500	42,700	38,100	1,028,518	42,274,520,300
노을 (376930)	3,265	-25	-.76	3,290	3,320	3,200	1,045,567	3,410,892,655
원티드랩 (376980)	6,830	-60	-.87	6,900	6,970	6,780	71,892	492,533,580
맥스트 (377030)	1,492	54	3.76	1,438	1,505	1,391	530,196	780,048,843
프롬바이오 (377220)	2,035	-5	-.25	2,040	2,055	1,918	33,271	66,348,606
이지트로닉스 (377330)	4,390	-30	-.68	4,420	4,500	4,380	4,990	21,921,495
리파인 (377450)	13,040	490	3.9	12,690	13,230	12,450	124,866	1,616,971,780
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	23,350	650	2.86	22,850	23,500	22,650	366,080	8,498,294,900
필에너지 (378340)	14,330	680	4.98	13,650	14,550	13,050	285,939	4,010,842,470
샤페론 (378800)	3,320	75	2.31	3,150	3,445	3,135	883,270	2,919,860,625
옵티코어 (380540)	900	-38	-4.05	938	956	860	549,926	488,280,168
제닉스 (381620)	10,750	750	7.5	10,330	11,300	10,120	255,208	2,714,651,190
온코크로스 (382150)	13,000	570	4.59	12,830	14,240	12,530	10,957,241	146,755,060,580
지아이텍 (382480)	2,050	5	.24	2,045	2,055	2,000	71,707	145,929,275
지앤비에스 에코 (382800)	3,760	-35	-.92	3,730	3,775	3,695	76,760	286,611,685
원준 (382840)	11,260	670	6.33	10,550	11,500	10,260	351,286	3,890,068,590
범한퓨얼셀 (382900)	13,810	-230	-1.64	13,920	14,040	13,680	18,664	258,092,250
에코프로에이치엔 (383310)	28,800	100	.35	28,400	28,950	27,750	103,137	2,927,021,400
디티앤씨알오 (383930)	6,910	30	.44	6,880	6,990	6,780	269,497	1,858,717,410
코어라인소프트 (384470)	9,110	360	4.11	8,700	9,150	8,520	519,935	4,635,658,230
파인메딕스 (387570)	8,180	360	4.6	7,850	8,590	7,710	241,983	1,980,103,510
지투파워 (388050)	7,970	260	3.37	7,750	8,100	7,600	416,120	3,299,031,010
유일로보틱스 (388720)	45,000	7400	19.68	46,700	48,850	44,500	4,067,070	192,746,691,450
라이콤 (388790)	3,060	20	.66	3,030	3,070	2,950	472,766	1,430,654,695
파로스아이바이오 (388870)	9,050	140	1.57	8,920	9,180	8,690	117,500	1,053,759,690
자람테크놀로지 (389020)	49,500	1650	3.45	46,900	50,200	46,500	360,812	17,596,731,950
지니너스 (389030)	1,345	-40	-2.89	1,383	1,383	1,307	105,057	139,461,199
포바이포 (389140)	4,995	-35	-.7	4,990	5,050	4,945	21,869	109,229,970
대명에너지 (389260)	12,100	260	2.2	11,700	12,190	11,700	25,858	310,712,360
인벤티지랩 (389470)	17,320	340	2	16,810	17,450	15,880	227,890	3,869,039,350
에스비비테크 (389500)	26,650	-1250	-4.48	27,900	29,000	26,650	251,302	7,007,561,450
넥스트바이오메디컬 (389650)	53,000	6250	13.37	46,400	54,600	46,250	991,248	51,169,474,700
유디엠텍 (389680)	790	16	2.07	772	805	750	658,313	510,793,560
코닉오토메이션 (391710)	1,814	37	2.08	1,793	1,865	1,753	232,174	423,244,608
토마토시스템 (393210)	5,930	-140	-2.31	6,080	6,550	5,890	5,554,278	34,328,690,270
더블유씨피 (393890)	10,860	290	2.74	10,400	10,860	10,130	150,595	1,590,042,840
오픈엣지테크놀로지 (394280)	16,230	620	3.97	15,610	16,250	15,130	411,990	6,508,084,480
쓰리빌리언 (394800)	6,300	420	7.14	5,900	6,360	5,880	4,189,684	25,939,530,210
넥스트칩 (396270)	12,900	610	4.96	12,470	12,900	11,980	503,798	6,334,757,110
세아메카닉스 (396300)	2,235	25	1.13	2,185	2,240	2,145	80,138	175,707,870
워트 (396470)	9,150	330	3.74	8,710	9,190	8,600	392,732	3,566,419,920
에이프릴바이오 (397030)	16,720	-150	-.89	16,990	16,990	16,410	236,829	3,969,741,490
에스지헬스케어 (398120)	2,895	60	2.12	2,835	2,905	2,780	111,741	318,479,615
가온칩스 (399720)	54,000	2500	4.85	50,500	54,600	49,750	731,398	38,332,057,450
코난테크놀로지 (402030)	25,900	100	.39	25,800	26,350	24,900	209,929	5,388,531,350
그린리소스 (402490)	16,700	190	1.15	16,410	16,770	16,260	77,850	1,292,819,080
우듬지팜 (403490)	1,442	16	1.12	1,426	1,442	1,404	67,792	96,319,262
HPSP (403870)	30,000	-150	-.5	29,700	30,300	28,750	831,258	24,532,193,450
플라즈맵 (405000)	1,194	-62	-4.94	1,256	1,256	1,169	27,825	33,480,562
큐알티 (405100)	14,020	190	1.37	13,800	14,050	13,350	55,838	766,534,130
나라셀라 (405920)	2,775	15	.54	2,745	2,800	2,735	8,911	24,561,625
뷰티스킨 (406820)	12,450	50	.4	12,610	12,650	12,380	2,289	28,470,780
꿈비 (407400)	8,630	190	2.25	8,530	8,780	8,420	56,055	483,599,540
스튜디오미르 (408900)	2,515	40	1.62	2,490	2,545	2,390	55,208	136,703,435
메쎄이상 (408920)	2,100	-30	-1.41	2,120	2,140	2,100	23,750	50,407,170
샌즈랩 (411080)	10,180	20	.2	10,390	10,420	10,030	606,183	6,201,086,210
레이저쎌 (412350)	4,465	180	4.2	4,175	4,700	4,060	304,476	1,358,188,060
제일엠앤에스 (412540)	7,100	300	4.41	6,750	7,150	6,600	70,814	487,236,250
엠오티 (413390)	6,070	750	14.1	5,320	6,520	5,170	2,683,351	16,663,106,760
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,696	-74	-4.18	1,755	1,756	1,645	104,353	175,855,204
비아이매트릭스 (413640)	7,930	-160	-1.98	8,210	8,210	7,910	15,905	126,791,420
스튜디오삼익 (415380)	8,020	-90	-1.11	8,110	8,110	7,960	3,824	30,581,920
신성에스티 (416180)	36,050	-1450	-3.87	37,000	37,350	35,450	114,739	4,137,394,000
나노팀 (417010)	6,960	30	.43	6,760	6,980	6,670	69,127	471,870,630
핑거스토리 (417180)	2,150	-60	-2.71	2,195	2,195	2,135	81,548	175,599,420
LS머트리얼즈 (417200)	12,880	180	1.42	12,690	12,920	12,270	332,007	4,200,963,990
제이아이테크 (417500)	3,540	85	2.46	3,410	3,555	3,340	153,072	532,509,960
트루엔 (417790)	10,180	-10	-.1	10,150	10,250	9,950	38,628	392,433,720
저스템 (417840)	8,710	160	1.87	8,510	8,750	8,240	88,967	761,078,740
오브젠 (417860)	10,050	100	1.01	9,910	10,050	9,710	23,245	228,396,310
모델솔루션 (417970)	12,960	780	6.4	12,110	13,570	12,110	607,102	7,875,106,450
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,255	-75	-2.25	3,330	3,405	3,205	160,745	525,883,310
밀리의서재 (418470)	15,610	-480	-2.98	16,050	16,050	14,900	200,387	3,146,425,560
제이오 (418550)	13,210	120	.92	12,960	13,330	12,890	87,742	1,151,008,890
이에이트 (418620)	4,000	-180	-4.31	4,135	4,135	3,945	68,754	275,260,205
삼기이브이 (419050)	1,671	32	1.95	1,649	1,675	1,620	161,394	265,991,380
엔젯 (419080)	9,610	510	5.6	9,080	10,090	8,960	231,872	2,245,950,640
산돌 (419120)	6,120	70	1.16	6,100	6,150	6,000	7,597	46,329,710
SAMG엔터 (419530)	19,790	4560	29.94	15,500	19,790	15,250	1,221,995	23,023,695,940
비스토스 (419540)	1,588	-19	-1.18	1,580	1,600	1,579	82,987	131,883,629
제이투케이바이오 (420570)	8,590	-20	-.23	8,760	8,760	8,510	7,441	64,059,590
기가비스 (420770)	33,200	400	1.22	32,050	33,800	31,350	114,168	3,779,214,900
벨로크 (424760)	868	0	0	868	907	842	61,297	53,278,191
스마트레이더시스템 (424960)	14,100	1140	8.8	14,400	14,470	13,690	2,092,488	29,504,886,730
마이크로투나노 (424980)	6,140	50	.82	6,060	6,200	5,960	13,327	80,388,550
티이엠씨 (425040)	8,410	160	1.94	8,250	8,410	8,010	95,487	783,574,050
삼성스팩6호 (425290)	2,115	0	0	2,110	2,115	2,110	201,716	426,567,240
티에프이 (425420)	18,140	1280	7.59	16,860	18,140	16,170	63,710	1,112,322,140
시지트로닉스 (429270)	4,535	-25	-.55	4,560	4,560	4,450	10,287	46,396,980
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	6,120	70	1.16	6,050	6,290	6,040	311,371	1,908,109,280
유안타제9호스팩 (430700)	2,110	5	.24	2,100	2,110	2,100	77,297	162,584,285
케이쓰리아이 (431190)	4,880	20	.41	4,865	4,905	4,750	94,753	458,597,915
와이랩 (432430)	4,450	40	.91	4,410	4,490	4,225	33,691	148,522,595
케이엔에스 (432470)	10,800	40	.37	10,600	10,820	10,500	24,021	255,915,850
퀄리타스반도체 (432720)	15,000	1350	9.89	13,740	16,310	13,700	3,950,939	59,369,464,250
엠에프씨 (432980)	4,090	40	.99	4,015	4,190	3,930	137,613	550,624,015
키움제7호스팩 (433530)	2,180	0	0	2,190	2,195	2,170	64,922	141,682,230
모니터랩 (434480)	5,340	0	0	5,350	5,430	5,250	774,713	4,139,197,000
유안타제10호스팩 (435380)	2,095	-5	-.24	2,090	2,100	2,090	6,451	13,503,245
하나금융25호스팩 (435620)	10,510	40	.38	10,480	10,520	10,480	15,279	160,427,940
에스케이증권제8호스팩 (435870)	2,100	0	0	2,100	2,105	2,100	2,009	4,218,915
삼현 (437730)	14,150	980	7.44	13,300	15,750	13,000	9,931,142	144,014,104,100
엔에이치스팩24호 (437780)	2,110	-5	-.24	2,100	2,115	2,100	4,878	10,245,535
엔에이치스팩25호 (438580)	2,125	0	0	2,140	2,140	2,115	138	292,315
버넥트 (438700)	2,750	10	.36	2,720	2,820	2,720	13,816	38,156,925
마녀공장 (439090)	16,630	-110	-.66	16,740	16,890	16,380	89,261	1,486,363,580
삼성스팩7호 (439250)	10,510	40	.38	10,470	10,510	10,470	11,918	125,017,040
엔에이치스팩26호 (439410)	2,105	5	.24	2,105	2,110	2,095	24,692	51,943,805
블루엠텍 (439580)	11,260	10	.09	11,070	11,330	10,980	69,816	782,230,730
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	14,520	-430	-2.88	14,850	14,850	14,300	181,791	2,631,251,380
HB인베스트먼트 (440290)	1,630	73	4.69	1,593	1,630	1,571	135,398	216,327,960
오픈놀 (440320)	7,150	-150	-2.05	7,250	7,300	7,000	78,630	559,448,960
교보13호스팩 (440790)	2,145	-5	-.23	2,140	2,150	2,135	2,559	5,473,965
엔에이치스팩27호 (440820)	2,100	10	.48	2,090	2,100	2,090	9,843	20,616,200
파인엠텍 (441270)	6,130	760	14.15	5,270	6,440	5,260	2,409,442	14,711,399,310
유진스팩9호 (442130)	2,135	0	0	2,135	2,140	2,130	1,070	2,284,485
대신밸런스제14호스팩 (442310)	2,145	10	.47	2,145	2,145	2,130	2,587	5,527,380
IBKS제21호스팩 (442770)	2,170	5	.23	2,165	2,190	2,155	4,727	10,207,045
미래에셋드림스팩1호 (442900)	10,110	30	.3	10,090	10,120	10,090	14,898	150,560,070
레뷰코퍼레이션 (443250)	14,000	-340	-2.37	14,190	16,200	13,660	753,275	11,177,859,860
에스피소프트 (443670)	11,200	300	2.75	10,980	11,360	10,720	3,285,627	36,520,019,670
유안타제11호스팩 (444920)	2,010	0	0	2,005	2,010	2,005	7,889	15,818,180
에이직랜드 (445090)	37,550	1150	3.16	35,900	38,000	35,350	367,718	13,627,458,600
퓨릿 (445180)	6,330	220	3.6	6,100	6,390	5,970	63,944	398,907,410
비엔케이제1호스팩 (445360)	2,105	5	.24	2,100	2,105	2,090	4,390	9,207,470
큐리옥스바이오시스템즈 (445680)	19,330	-450	-2.28	19,550	19,550	18,980	138,502	2,659,885,820
신영스팩9호 (445970)	2,160	10	.47	2,165	2,165	2,140	3,841	8,241,800
유안타제12호스팩 (446150)	2,050	5	.24	2,035	2,055	2,035	10,120	20,707,475
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,210	180	5.94	3,030	3,260	2,980	156,834	494,755,985
하나26호스팩 (446750)	2,075	-15	-.72	2,090	2,090	2,065	3,957	8,210,720
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,150	-550	-2.66	20,700	20,900	20,100	28,278	575,011,900
하나27호스팩 (448370)	2,075	5	.24	2,070	2,075	2,060	3,770	7,782,440
코츠테크놀로지 (448710)	16,680	-20	-.12	17,500	17,500	16,130	178,007	2,980,588,240
삼성스팩8호 (448740)	10,200	30	.29	10,170	10,200	10,170	47,023	479,444,150
IBKS제22호스팩 (448760)	2,150	-10	-.46	2,155	2,155	2,135	1,436	3,081,080
미래에셋비전스팩3호 (448830)	2,145	5	.23	2,140	2,145	2,130	4,050	8,652,205
유안타제13호스팩 (449020)	2,030	5	.25	2,025	2,035	2,025	15,107	30,650,715
하이제8호스팩 (450050)	2,045	-10	-.49	2,035	2,055	2,035	21,271	43,365,240
하스 (450330)	8,300	610	7.93	7,740	9,150	7,740	1,113,386	9,444,817,670
인스웨이브시스템즈 (450520)	5,200	-70	-1.33	5,270	5,310	5,040	1,038,284	5,336,150,520
유안타제14호스팩 (450940)	2,025	-5	-.25	2,035	2,045	2,020	4,372	8,848,120
아스테라시스 (450950)	8,650	1000	13.07	8,030	9,260	7,990	11,841,213	103,594,502,460
아이엠티 (451220)	11,880	1670	16.36	10,220	11,880	9,910	1,217,917	13,783,565,650
삐아 (451250)	9,360	330	3.65	9,450	9,640	9,170	153,186	1,427,960,040
엔에이치스팩29호 (451700)	2,000	5	.25	1,992	2,005	1,992	55,588	111,185,843
컨텍 (451760)	11,430	20	.18	11,380	11,450	10,950	114,168	1,275,705,320
제이엔비 (452160)	6,620	40	.61	6,630	6,850	6,440	249,631	1,662,328,950
한빛레이저 (452190)	5,760	865	17.67	4,865	6,120	4,760	28,829,661	162,551,988,435
민테크 (452200)	4,440	70	1.6	4,370	4,505	4,210	135,819	593,376,340
한선엔지니어링 (452280)	6,660	-70	-1.04	6,800	6,800	6,520	163,037	1,087,633,820
캡스톤파트너스 (452300)	2,575	-45	-1.72	2,575	2,595	2,490	46,546	118,272,255
이닉스 (452400)	9,260	90	.98	9,170	9,300	8,930	13,123	119,553,410
사피엔반도체 (452430)	17,680	2930	19.86	14,740	17,840	14,300	1,027,667	17,068,474,770
피아이이 (452450)	7,640	1760	29.93	6,500	7,640	6,410	23,254,386	163,085,268,920
상상인제4호스팩 (452670)	1,996	0	0	1,994	1,996	1,993	7,633	15,217,744
신한제11호스팩 (452980)	1,968	7	.36	1,961	1,971	1,961	126,358	248,660,213
그리드위즈 (453450)	16,760	-40	-.24	16,520	16,920	16,320	57,846	964,476,310
에이에스텍 (453860)	17,480	-1760	-9.15	18,590	18,590	16,590	125,093	2,161,074,920
하나29호스팩 (454640)	2,070	0	0	2,065	2,070	2,060	7,973	16,461,430
하나28호스팩 (454750)	2,015	0	0	2,010	2,025	2,010	5,513	11,096,550
KB제25호스팩 (455250)	2,080	0	0	2,075	2,080	2,065	14,102	29,238,765
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	31,500	900	2.94	31,400	34,250	31,050	1,996,372	64,982,416,550
에스케이증권제9호스팩 (455910)	2,050	5	.24	2,045	2,050	2,045	8,742	17,898,345
아이씨티케이 (456010)	10,160	-80	-.78	10,250	10,310	9,920	902,797	9,186,065,170
이엔셀 (456070)	18,190	770	4.42	17,370	18,570	17,280	443,548	8,027,179,310
DB금융스팩11호 (456440)	2,080	-20	-.95	2,100	2,110	2,050	97,039	201,437,300
교보14호스팩 (456490)	2,100	-5	-.24	2,120	2,125	2,095	1,425	2,992,430
한켐 (457370)	9,920	460	4.86	9,380	9,980	9,380	223,255	2,191,969,640
대신밸런스제15호스팩 (457390)	2,625	25	.96	2,600	2,650	2,550	219,549	569,690,655
우진엔텍 (457550)	20,100	210	1.06	20,200	20,600	19,910	219,302	4,429,661,690
벡트 (457600)	3,855	275	7.68	3,580	4,125	3,525	953,517	3,725,174,875
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	-5	-.24	2,080	2,080	2,070	2,853	5,934,205
KB제26호스팩 (458320)	2,710	190	7.54	2,515	2,800	2,515	342,944	928,566,080
한국제12호스팩 (458610)	2,120	-10	-.47	2,100	2,130	2,100	3,318	7,039,885
성우 (458650)	16,360	620	3.94	15,750	16,380	15,450	61,314	981,881,300
씨어스테크놀로지 (458870)	14,050	-170	-1.2	14,090	14,430	13,820	72,726	1,029,471,140
위츠 (459100)	8,180	300	3.81	7,850	8,630	7,740	397,311	3,230,388,320
아이빔테크놀로지 (460470)	5,070	210	4.32	4,820	5,200	4,750	330,142	1,683,297,870
현대힘스 (460930)	18,530	-620	-3.24	19,370	19,370	18,530	572,054	10,839,703,410
피앤에스미캐닉스 (460940)	15,650	100	.64	15,900	17,450	15,550	1,027,289	17,026,463,280
아이엠비디엑스 (461030)	12,360	-730	-5.58	13,140	13,190	12,310	385,424	4,887,283,030
아이스크림미디어 (461300)	13,030	660	5.34	12,350	13,100	12,060	130,306	1,682,495,300
에이치엠씨제6호스팩 (462020)	2,000	2	.1	1,991	2,000	1,991	6,217	12,428,853
이노스페이스 (462350)	21,000	950	4.74	20,200	21,350	19,560	175,236	3,613,913,350
라메디텍 (462510)	8,030	100	1.26	7,790	8,100	7,750	29,465	234,156,130
아이지넷 (462980)	4,570	280	6.53	4,315	4,800	4,280	4,993,814	22,843,380,500
에스오에스랩 (464080)	15,650	240	1.56	15,430	16,110	15,190	6,347,348	99,785,465,270
티디에스팜 (464280)	13,440	310	2.36	13,100	13,550	12,800	43,425	578,984,570
한국제13호스팩 (464440)	2,070	-5	-.24	2,070	2,075	2,060	3,902	8,062,995
아이언디바이스 (464500)	4,265	-5	-.12	4,170	4,320	4,065	1,409,683	5,926,141,205
닷밀 (464580)	5,350	100	1.9	5,250	5,410	5,220	103,371	551,980,120
KB제27호스팩 (464680)	1,968	2	.1	1,966	1,972	1,962	24,539	48,274,521
교보15호스팩 (465320)	2,085	-5	-.24	2,080	2,085	2,075	248	516,490
인스피언 (465480)	9,870	250	2.6	9,610	9,870	9,400	681,035	6,586,281,290
클로봇 (466100)	19,640	540	2.83	19,220	22,300	19,100	21,898,993	449,584,520,120
사이냅소프트 (466410)	17,600	210	1.21	17,390	18,090	16,830	187,213	3,288,514,490
엔에이치스팩30호 (466910)	1,976	7	.36	1,972	1,979	1,971	11,893	23,476,099
IBKS제23호스팩 (467930)	2,105	-10	-.47	2,105	2,105	2,085	3,957	8,273,525
삼성스팩9호 (468510)	1,957	-8	-.41	1,964	1,983	1,950	95,963	187,836,843
유진스팩10호 (468760)	2,090	-5	-.24	2,070	2,090	2,070	3,170	6,570,945
IBKS제24호스팩 (469480)	2,115	10	.48	2,105	2,120	2,090	2,473	5,193,625
아이비젼웍스 (469750)	1,100	58	5.57	1,029	1,106	1,024	340,121	365,910,018
하나30호스팩 (469880)	1,989	4	.2	1,985	1,990	1,985	16,067	31,912,246
하나31호스팩 (469900)	2,020	10	.5	2,005	2,020	2,000	3,306	6,636,015
대신밸런스제17호스팩 (471050)	2,115	-10	-.47	2,125	2,175	2,100	5,750	12,168,250
셀로맥스사이언스 (471820)	5,470	80	1.48	5,300	5,650	5,270	109,063	595,542,120
신영스팩10호 (472220)	2,095	0	0	2,095	2,095	2,090	14,293	29,929,675
에스케이증권제11호스팩 (472230)	2,015	5	.25	2,010	2,015	2,005	3,215	6,456,595
폰드그룹 (472850)	5,640	80	1.44	5,550	5,690	5,490	67,273	376,603,700
에스케이증권제12호스팩 (473000)	2,055	5	.24	2,045	2,055	2,045	2,650	5,428,190
유안타제15호스팩 (473050)	1,977	6	.3	1,977	1,980	1,972	6,052	11,951,852
비엔케이제2호스팩 (473370)	1,989	2	.1	1,989	1,989	1,986	13,595	27,008,723
에스케이증권제13호스팩 (473950)	2,010	0	0	2,005	2,015	2,005	1,417	2,846,920
노머스 (473980)	21,100	1000	4.98	20,800	21,700	20,500	335,428	7,074,205,950
루미르 (474170)	11,230	80	.72	11,050	11,850	10,850	2,747,365	31,477,728,590
유안타제16호스팩 (474490)	1,996	-1	-.05	1,990	1,998	1,990	13,118	26,138,224
RF시스템즈 (474610)	4,655	-45	-.96	4,745	4,820	4,630	998,125	4,714,281,550
신한제12호스팩 (474660)	2,060	5	.24	2,055	2,060	2,050	2,686	5,508,790
신한제13호스팩 (474930)	2,095	10	.48	2,075	2,115	2,070	6,831	14,267,030
하나32호스팩 (475240)	2,115	-5	-.24	2,120	2,120	2,095	5,403	11,406,325
하나33호스팩 (475250)	2,090	0	0	2,090	2,090	2,065	6,370	13,237,280
씨메스 (475400)	42,750	2750	6.88	43,100	50,000	41,550	6,340,767	292,215,227,850
미트박스 (475460)	10,990	430	4.07	10,700	11,400	10,610	368,988	4,050,711,080
에이럭스 (475580)	13,850	400	2.97	13,540	14,370	13,060	3,609,729	50,483,754,800
에스켐 (475660)	5,700	480	9.2	5,230	5,700	5,190	61,265	336,367,120
토모큐브 (475960)	21,150	1290	6.5	19,920	23,250	19,710	1,564,431	33,662,201,290
온코닉테라퓨틱스 (476060)	16,040	980	6.51	14,860	16,440	14,830	960,680	15,242,237,290
M83 (476080)	13,420	550	4.27	12,610	13,460	12,610	101,774	1,344,917,530
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,954	2	.1	1,954	1,955	1,952	5,645	11,031,978
미래에셋비전스팩4호 (477380)	1,995	5	.25	1,983	1,999	1,983	1,378	2,749,180
미래에셋비전스팩5호 (477470)	2,025	5	.25	2,020	2,025	2,015	13,054	26,357,565
한국제14호스팩 (477530)	2,610	125	5.03	2,495	2,660	2,430	312,497	810,686,610
DB금융스팩12호 (477760)	2,050	0	0	2,045	2,055	2,040	14,399	29,497,330
이베스트스팩6호 (478110)	2,000	-5	-.25	2,005	2,010	2,000	263	526,090
KB제29호스팩 (478390)	2,020	0	0	2,020	2,025	2,010	3,962	7,992,375
미래에셋비전스팩6호 (478440)	1,999	0	0	1,985	2,000	1,985	4,581	9,135,490
블랙야크아이앤씨 (478560)	4,230	180	4.44	4,150	4,650	4,085	5,178,105	22,602,004,965
대신밸런스제18호스팩 (478780)	2,035	5	.25	2,030	2,040	2,030	8,420	17,121,045
한국제15호스팩 (479880)	2,010	5	.25	2,005	2,015	2,000	16,125	32,321,090
엔에이치스팩31호 (481890)	1,999	-1	-.05	2,000	2,000	1,990	3,434	6,844,629
교보16호스팩 (482520)	2,015	-5	-.25	2,010	2,025	2,010	2,507	5,049,840
삼양엔씨켐 (482630)	22,150	5100	29.91	17,340	22,150	17,300	7,717,852	154,458,891,240
미래에셋비전스팩7호 (482680)	1,970	4	.2	1,966	1,970	1,964	20,124	39,571,674
대신밸런스제19호스팩 (482690)	2,020	-5	-.25	2,020	2,030	2,020	14,216	28,764,095
하나34호스팩 (484130)	2,010	-5	-.25	2,000	2,020	2,000	3,310	6,650,165
KB제30호스팩 (486630)	2,005	0	0	2,000	2,005	1,997	18,229	36,487,356
신한제14호스팩 (487360)	1,976	6	.3	1,968	1,976	1,968	17,478	34,488,137
키움제10호스팩 (487720)	2,020	5	.25	2,015	2,025	2,015	7,752	15,658,140
신한제15호스팩 (487830)	2,000	-5	-.25	2,005	2,005	2,000	10,582	21,166,380
유진스팩11호 (488060)	2,015	5	.25	2,005	2,015	2,005	24,261	48,809,695
교보17호스팩 (489210)	2,000	-5	-.25	1,999	2,005	1,993	22,366	44,760,303
키움제11호스팩 (489480)	1,973	-2	-.1	1,972	1,976	1,970	9,164	18,090,259
디비금융제13호스팩 (489730)	1,965	-14	-.71	1,979	1,981	1,965	40,800	80,464,373
KB제31호스팩 (492220)	1,968	1	.05	1,964	1,970	1,963	18,494	36,370,438
유안타제17호스팩 (493790)	1,955	0	0	1,952	1,959	1,951	41,024	80,213,861
글로벌에스엠 (900070)	409	-1	-.24	410	415	404	14,164	5,803,535
애머릿지 (900100)	908	0	0	949	949	900	54,365	49,496,032
이스트아시아홀딩스 (900110)	54	1	1.89	53	54	53	1,444,429	76,829,718
씨엑스아이 (900120)	59	-1	-1.67	59	60	57	3,475,467	202,652,881
크리스탈신소재 (900250)	966	-25	-2.52	991	991	965	917,327	892,399,107
로스웰 (900260)	609	-11	-1.77	611	627	603	30,930	18,818,903
헝셩그룹 (900270)	254	0	0	258	265	249	1,914,870	490,227,189
GRT (900290)	4,130	0	0	4,170	4,420	4,095	4,250,914	18,105,324,475
오가닉티코스메틱 (900300)	442	-12	-2.64	453	458	437	303,216	134,092,269
컬러레이 (900310)	843	-11	-1.29	845	864	830	267,554	227,334,073
윙입푸드 (900340)	1,612	58	3.73	1,561	1,641	1,539	522,207	841,780,324
SBI핀테크솔루션즈 (950110)	4,940	10	.2	4,920	4,940	4,920	1,637	8,062,080
엑세스바이오 (950130)	5,430	-130	-2.34	5,600	5,600	5,400	143,806	786,285,430
잉글우드랩 (950140)	8,640	-190	-2.15	8,900	8,990	8,530	677,678	5,943,737,440
코오롱티슈진 (950160)	32,150	350	1.1	32,000	33,000	31,150	468,125	14,978,979,050
JTC (950170)	4,700	-95	-1.98	4,795	4,850	4,700	37,041	175,764,605
고스트스튜디오 (950190)	8,200	10	.12	8,310	8,320	8,140	6,667	54,952,800
소마젠 (950200)	4,075	-25	-.61	4,100	4,105	4,000	28,212	113,801,900
네오이뮨텍 (950220)	1,175	15	1.29	1,150	1,179	1,126	317,655	367,250,534

Leave a Comment 응답 취소