KOSDAQ 일별 조회 데이터 [1790] (2025-02-13)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	180,200	0	0	180,300	184,100	178,500	364,952	66,299,722,600
중앙에너비스 (000440)	14,520	50	.35	14,400	14,640	14,390	15,348	222,772,600
신라섬유 (001000)	949	1	.11	940	960	936	26,430	24,873,884
안국약품 (001540)	6,390	-20	-.31	6,400	6,430	6,370	6,633	42,394,360
무림SP (001810)	1,449	0	0	1,437	1,464	1,432	10,147	14,705,833
이화공영 (001840)	2,715	120	4.62	2,750	2,900	2,675	276,495	760,661,705
피에스텍 (002230)	3,980	-15	-.38	3,970	4,150	3,900	37,718	152,787,905
삼일기업공사 (002290)	3,640	55	1.53	3,580	3,690	3,580	78,844	287,531,320
한탑 (002680)	719	0	0	715	719	702	42,413	30,069,236
신신제약 (002800)	5,190	0	0	5,200	5,250	5,170	22,213	115,439,860
선광 (003100)	15,310	-110	-.71	15,420	15,490	15,250	7,278	111,456,990
대주산업 (003310)	1,517	35	2.36	1,496	1,519	1,483	69,920	105,267,210
하림지주 (003380)	5,330	100	1.91	5,260	5,350	5,250	129,774	687,519,780
에이스침대 (003800)	25,000	100	.4	25,000	25,000	24,800	426	10,609,350
한국가구 (004590)	4,250	-15	-.35	4,245	4,260	4,205	18,190	76,860,155
창해에탄올 (004650)	8,960	-10	-.11	8,970	9,040	8,890	4,946	44,257,210
대륙제관 (004780)	3,805	20	.53	3,825	3,825	3,780	9,097	34,539,725
동국산업 (005160)	4,125	135	3.38	3,960	4,145	3,960	120,130	488,648,325
동진쎄미켐 (005290)	26,500	-100	-.38	27,200	27,750	26,400	765,039	20,624,383,550
푸드웰 (005670)	6,160	430	7.5	5,690	6,750	5,690	1,037,472	6,536,059,550
대원산업 (005710)	6,050	70	1.17	5,950	6,350	5,910	13,096	80,032,730
한일사료 (005860)	3,735	-10	-.27	3,740	3,785	3,720	164,270	615,845,255
매일홀딩스 (005990)	8,810	10	.11	8,800	8,820	8,780	4,598	40,478,960
국영지앤엠 (006050)	1,739	23	1.34	1,740	1,815	1,722	611,486	1,079,195,558
피제이전자 (006140)	5,570	30	.54	5,540	5,610	5,530	35,509	197,046,220
동구바이오제약 (006620)	4,930	65	1.34	4,865	4,935	4,845	65,400	319,969,260
서부T&D (006730)	5,530	10	.18	5,510	5,550	5,480	48,383	266,514,760
보성파워텍 (006910)	2,920	20	.69	2,900	2,950	2,885	305,089	887,356,890
모헨즈 (006920)	3,025	5	.17	3,030	3,030	2,985	10,616	32,107,050
푸른저축은행 (007330)	8,150	10	.12	8,140	8,200	8,140	8,914	72,756,840
진양제약 (007370)	6,290	60	.96	6,220	6,310	6,190	109,067	681,841,490
네이처셀 (007390)	16,430	-770	-4.48	17,100	17,390	16,120	976,395	16,268,434,790
와이엠 (007530)	2,120	20	.95	2,085	2,140	2,080	7,369	15,591,595
대원 (007680)	4,145	105	2.6	4,035	4,185	4,020	7,895	32,233,710
대명소노시즌 (007720)	1,217	-12	-.98	1,240	1,243	1,205	773,476	941,073,303
한일화학 (007770)	11,550	260	2.3	11,290	11,650	11,180	3,063	35,101,410
에스엠코어 (007820)	4,600	-140	-2.95	4,725	4,800	4,575	433,012	2,031,275,290
원풍물산 (008290)	450	-1	-.22	451	460	445	79,252	35,665,989
원풍 (008370)	4,000	20	.5	4,010	4,010	3,955	5,248	20,879,845
부스타 (008470)	3,755	0	0	3,775	3,775	3,720	1,698	6,345,665
대동기어 (008830)	24,850	4550	22.41	21,450	26,350	21,200	11,393,663	280,442,916,600
삼아제약 (009300)	16,000	-30	-.19	16,030	16,120	15,920	11,626	186,020,290
포스코엠텍 (009520)	12,770	740	6.15	12,030	12,770	11,990	238,664	2,948,401,270
삼보산업 (009620)	2,130	65	3.15	2,060	2,175	2,050	185,457	391,232,480
이렘 (009730)	1,121	15	1.36	1,125	1,197	1,104	2,208,979	2,543,235,970
엠에스씨 (009780)	5,910	40	.68	5,870	5,910	5,780	40,679	237,982,920
대한광통신 (010170)	928	21	2.32	912	946	909	1,150,870	1,073,340,684
흥국 (010240)	5,180	140	2.78	5,060	5,270	5,060	45,795	237,026,080
아이티센엔텍 (010280)	642	1	.16	641	649	639	44,472	28,618,690
오리콤 (010470)	7,450	10	.13	7,400	7,500	7,360	38,974	289,526,890
경동제약 (011040)	5,860	-10	-.17	5,840	5,910	5,810	13,813	80,796,790
형지I&C (011080)	1,200	80	7.14	1,107	1,287	1,093	9,607,066	11,693,721,943
유니크 (011320)	3,560	0	0	3,560	3,595	3,540	19,071	68,108,615
서한 (011370)	788	-11	-1.38	798	806	787	146,936	117,006,673
세보엠이씨 (011560)	10,400	-120	-1.14	10,550	10,550	10,320	24,132	251,368,300
뉴인텍 (012340)	498	0	0	498	501	497	26,942	13,489,332
원일특강 (012620)	7,170	20	.28	7,150	7,190	7,050	12,870	91,253,150
리드코프 (012700)	3,940	20	.51	3,930	3,950	3,910	11,076	43,522,000
신일제약 (012790)	6,520	50	.77	6,470	6,560	6,460	26,754	174,084,580
모베이스전자 (012860)	1,427	17	1.21	1,410	1,439	1,403	83,017	117,849,250
하이록코리아 (013030)	28,900	900	3.21	28,200	28,900	27,650	100,498	2,841,434,200
동원개발 (013120)	2,260	45	2.03	2,255	2,260	2,215	95,545	213,861,950
아진산업 (013310)	2,640	130	5.18	2,545	2,655	2,540	141,561	368,868,275
CBI (013720)	720	-1	-.14	720	729	711	188,998	135,059,931
스페코 (013810)	3,590	80	2.28	3,590	3,615	3,515	236,461	846,648,905
아가방컴퍼니 (013990)	5,510	270	5.15	5,300	5,600	5,250	535,357	2,927,868,520
메디앙스 (014100)	2,915	120	4.29	2,775	3,030	2,720	90,987	259,527,590
원익큐브 (014190)	1,581	1	.06	1,580	1,598	1,562	113,526	179,906,522
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,859	-90	-4.62	1,947	1,947	1,859	592,261	1,123,594,447
고려제약 (014570)	4,840	45	.94	4,800	4,870	4,785	8,735	41,906,825
성광벤드 (014620)	26,500	-450	-1.67	27,650	27,650	26,200	661,716	17,618,139,700
오리엔탈정공 (014940)	5,420	-20	-.37	5,490	5,510	5,330	672,557	3,645,327,290
삼륭물산 (014970)	2,955	25	.85	2,885	2,955	2,885	7,834	22,851,605
코콤 (015710)	4,380	170	4.04	4,250	4,400	4,190	202,259	885,314,355
성우하이텍 (015750)	5,260	230	4.57	5,070	5,330	5,070	807,325	4,230,980,330
리더스코스메틱 (016100)	2,570	10	.39	2,600	2,600	2,520	15,181	38,623,900
SGC E&C (016250)	13,970	290	2.12	13,640	14,100	13,640	5,724	79,641,810
큐캐피탈 (016600)	270	1	.37	269	273	267	254,175	68,480,059
디모아 (016670)	3,500	80	2.34	3,455	3,585	3,375	20,395	70,791,840
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,916	62	3.34	1,854	1,982	1,842	606,471	1,172,055,534
신원종합개발 (017000)	2,885	80	2.85	2,925	2,925	2,810	67,419	192,790,065
인터엠 (017250)	1,146	-4	-.35	1,140	1,150	1,140	9,511	10,910,571
삼현철강 (017480)	4,275	25	.59	4,250	4,290	4,235	10,516	44,686,155
세명전기 (017510)	5,730	110	1.96	5,630	5,790	5,620	320,470	1,832,606,110
대림제지 (017650)	6,450	20	.31	6,500	6,530	6,370	1,887	12,165,470
한국알콜 (017890)	8,360	120	1.46	8,210	8,360	8,200	23,823	197,023,100
유니슨 (018000)	760	10	1.33	750	766	740	415,583	312,439,832
진로발효 (018120)	17,190	50	.29	17,140	17,230	17,080	765	13,110,830
브이티 (018290)	33,850	-1000	-2.87	35,150	35,200	33,850	654,692	22,575,037,300
삼목에스폼 (018310)	20,250	280	1.4	20,350	20,800	20,050	25,299	517,781,750
우진비앤지 (018620)	896	-6	-.67	893	903	891	23,948	21,461,421
서울제약 (018680)	3,365	-5	-.15	3,370	3,400	3,340	9,193	30,872,850
바른손 (018700)	890	-18	-1.98	908	916	885	125,423	113,098,058
베뉴지 (019010)	2,020	0	0	2,020	2,025	2,005	12,468	25,101,630
와이지-원 (019210)	5,340	40	.75	5,300	5,380	5,250	27,024	143,305,940
일지테크 (019540)	4,110	10	.24	4,180	4,180	4,000	32,513	132,001,770
SBI인베스트먼트 (019550)	735	15	2.08	730	755	720	992,313	728,021,880
플루토스 (019570)	245	-1	-.41	246	248	235	544,403	131,167,956
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	805	17	2.16	781	827	765	263,420	209,320,309
서연탑메탈 (019770)	3,660	140	3.98	3,650	3,730	3,590	75,335	277,019,000
에너토크 (019990)	5,710	0	0	5,840	5,840	5,690	34,200	196,675,830
대신정보통신 (020180)	1,072	23	2.19	1,049	1,087	1,033	395,718	422,110,416
대동금속 (020400)	7,630	540	7.62	7,320	8,640	7,160	782,935	6,274,271,480
시공테크 (020710)	3,705	-5	-.13	3,675	3,740	3,660	26,095	96,859,390
대호특수강 (021040)	918	0	0	915	925	908	6,841	6,267,816
대호특수강우 (021045)	2,710	-15	-.55	2,690	2,735	2,690	304	823,825
에이티넘인베스트 (021080)	2,150	0	0	2,155	2,180	2,110	450,158	965,713,010
KCC건설 (021320)	3,865	70	1.84	3,820	3,910	3,800	42,364	163,074,940
한국큐빅 (021650)	2,260	30	1.35	2,230	2,270	2,230	13,325	29,791,435
메이슨캐피탈 (021880)	256	0	0	256	257	253	42,933	10,924,976
TKG애강 (022220)	969	40	4.31	934	979	923	158,464	150,723,420
태광 (023160)	21,850	100	.46	22,000	22,350	21,400	344,117	7,514,960,550
유진기업 (023410)	3,295	25	.76	3,280	3,300	3,265	101,886	334,665,665
제이스코홀딩스 (023440)	1,760	-39	-2.17	1,799	1,817	1,760	310,330	554,074,550
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,050	-10	-.12	8,010	8,100	7,970	14,233	113,909,380
한국캐피탈 (023760)	537	1	.19	536	539	534	50,057	26,835,151
플레이위드 (023770)	3,420	-5	-.15	3,425	3,470	3,395	19,980	68,373,970
동일스틸럭스 (023790)	1,230	26	2.16	1,238	1,250	1,209	39,595	48,941,307
풍국주정 (023900)	9,040	-20	-.22	9,050	9,050	9,000	2,566	23,154,040
대한약품 (023910)	25,800	-300	-1.15	26,100	26,100	25,700	7,965	205,715,950
흥구석유 (024060)	11,580	10	.09	11,440	11,620	11,380	164,018	1,887,372,030
KB오토시스 (024120)	3,165	15	.48	3,150	3,165	3,120	9,750	30,622,310
한일단조 (024740)	2,000	-25	-1.23	2,025	2,025	1,981	432,069	866,184,549
유성티엔에스 (024800)	1,895	28	1.5	1,860	1,900	1,860	13,383	25,151,143
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,190	50	.61	8,110	8,280	7,830	81,288	652,610,380
KBI메탈 (024840)	2,195	95	4.52	2,120	2,265	2,110	2,900,392	6,348,240,145
HLB이노베이션 (024850)	2,570	-60	-2.28	2,630	2,645	2,525	526,500	1,350,818,370
케이피에프 (024880)	4,505	65	1.46	4,440	4,515	4,400	65,303	291,865,770
경창산업 (024910)	1,866	2	.11	1,858	1,907	1,858	149,194	279,227,257
PN풍년 (024940)	7,900	-50	-.63	8,000	8,130	7,670	246,309	1,940,070,810
삼천리자전거 (024950)	4,200	45	1.08	4,110	4,250	4,110	31,431	131,705,210
시노펙스 (025320)	6,130	20	.33	6,170	6,250	6,100	410,383	2,527,289,490
DH오토웨어 (025440)	994	-10	-1	1,005	1,018	974	67,294	67,167,993
한국선재 (025550)	3,665	120	3.39	3,520	3,710	3,520	216,723	786,067,330
한국정보통신 (025770)	7,700	-10	-.13	7,710	7,720	7,650	11,681	89,898,240
신라에스지 (025870)	5,960	0	0	5,960	6,050	5,930	9,747	58,451,030
케이씨피드 (025880)	2,810	70	2.55	2,755	2,860	2,755	364,541	1,026,477,780
동화기업 (025900)	8,430	270	3.31	8,210	8,540	8,210	90,620	756,644,330
동신건설 (025950)	47,100	3100	7.05	44,050	49,900	43,650	676,478	32,113,219,350
아난티 (025980)	5,950	60	1.02	5,940	6,150	5,890	1,134,738	6,802,612,800
제이에스티나 (026040)	2,140	85	4.14	2,055	2,150	2,005	42,058	88,008,890
특수건설 (026150)	6,690	260	4.04	6,510	6,800	6,510	128,785	861,767,930
광진실업 (026910)	1,853	-18	-.96	1,861	1,867	1,849	7,782	14,425,557
서울전자통신 (027040)	239	-3	-1.24	241	245	237	310,541	74,398,419
코리아나 (027050)	2,290	10	.44	2,275	2,300	2,270	85,470	195,266,640
아주IB투자 (027360)	2,355	-25	-1.05	2,350	2,425	2,345	706,401	1,676,015,095
상보 (027580)	1,300	-20	-1.52	1,311	1,320	1,280	727,057	944,514,658
팜스토리 (027710)	1,191	2	.17	1,189	1,194	1,153	168,521	199,862,211
대성창투 (027830)	1,813	22	1.23	1,825	1,859	1,788	769,727	1,397,598,051
휴맥스홀딩스 (028080)	2,840	30	1.07	2,750	2,890	2,750	51,414	145,208,795
HLB (028300)	74,300	-1100	-1.46	75,600	75,700	74,100	561,293	41,883,075,700
광무 (029480)	2,130	10	.47	2,170	2,200	2,125	186,788	401,738,700
코엔텍 (029960)	8,910	50	.56	8,840	8,920	8,840	4,072	36,210,230
드래곤플라이 (030350)	1,191	-36	-2.93	1,217	1,241	1,190	113,197	136,068,376
한글과컴퓨터 (030520)	23,800	-550	-2.26	24,550	24,600	23,700	594,022	14,244,861,000
원익홀딩스 (030530)	2,800	-30	-1.06	2,820	2,865	2,785	605,721	1,708,043,125
양지사 (030960)	9,730	-110	-1.12	9,720	9,790	9,590	69,385	673,463,180
아이즈비전 (031310)	1,882	13	.7	1,880	1,890	1,865	35,168	66,035,825
에스에이엠티 (031330)	2,640	30	1.15	2,610	2,645	2,605	173,619	457,176,325
오스템 (031510)	1,141	-21	-1.81	1,162	1,162	1,091	28,454	32,235,434
디에이치엑스컴퍼니 (031860)	1,075	19	1.8	1,056	1,082	1,003	30,383	32,063,855
피에스케이홀딩스 (031980)	48,300	100	.21	48,200	49,900	47,700	295,350	14,435,777,750
아즈텍WB (032080)	1,273	4	.32	1,285	1,285	1,266	35,354	45,103,650
다우데이타 (032190)	10,160	-50	-.49	10,280	10,320	10,150	72,053	735,140,500
삼일 (032280)	2,150	20	.94	2,150	2,230	2,080	114,999	249,073,485
한국파마 (032300)	15,620	270	1.76	15,350	15,640	15,250	13,917	214,458,020
케이엠더블유 (032500)	8,910	170	1.95	8,900	9,090	8,770	113,127	1,008,193,700
TJ미디어 (032540)	4,735	0	0	4,765	4,765	4,680	12,955	60,940,230
피델릭스 (032580)	1,395	-5	-.36	1,400	1,408	1,383	886,510	1,241,221,788
유비케어 (032620)	3,465	35	1.02	3,470	3,475	3,450	53,144	183,970,060
소프트센 (032680)	342	7	2.09	336	347	334	741,412	252,076,873
소프트센우 (032685)	7,740	290	3.89	7,330	7,890	7,250	792	5,931,140
삼진 (032750)	4,100	75	1.86	4,025	4,100	4,005	15,087	61,109,150
엠젠솔루션 (032790)	897	19	2.16	878	905	875	32,409	28,657,791
판타지오 (032800)	503	1	.2	502	509	500	244,205	123,358,496
우리기술 (032820)	1,988	-2	-.1	1,991	2,010	1,975	2,027,241	4,027,641,200
비트컴퓨터 (032850)	4,885	115	2.41	4,795	4,915	4,750	90,937	439,803,235
더라미 (032860)	1,280	-12	-.93	1,293	1,310	1,260	36,148	46,508,853
원익 (032940)	3,395	0	0	3,395	3,430	3,355	30,853	104,674,240
동일기연 (032960)	9,970	10	.1	9,880	10,130	9,850	5,760	57,279,360
바이온 (032980)	392	-9	-2.24	398	403	386	594,745	232,999,550
제이엠아이 (033050)	852	-11	-1.27	858	863	845	10,868	9,239,374
제룡전기 (033100)	43,500	200	.46	44,050	44,400	43,300	334,550	14,645,722,750
디지틀조선 (033130)	1,691	10	.59	1,677	1,695	1,677	44,721	75,535,247
엠케이전자 (033160)	8,180	110	1.36	8,060	8,350	7,860	483,158	4,053,386,420
시그네틱스 (033170)	871	25	2.96	851	873	840	266,011	229,006,034
모아텍 (033200)	2,675	-25	-.93	2,700	2,700	2,650	3,846	10,258,710
인성정보 (033230)	1,892	22	1.18	1,870	1,899	1,869	179,650	338,411,947
코웰패션 (033290)	2,175	-25	-1.14	2,210	2,210	2,170	32,518	71,180,435
엠투엔 (033310)	1,788	17	.96	1,773	1,806	1,758	18,278	32,459,973
제이씨현시스템 (033320)	5,730	-170	-2.88	5,880	5,980	5,720	578,727	3,359,829,220
좋은사람들 (033340)	673	13	1.97	662	700	660	360,735	244,045,593
동성화인텍 (033500)	21,050	300	1.45	21,100	21,200	20,400	515,820	10,757,810,200
파라텍 (033540)	1,664	-36	-2.12	1,730	1,838	1,648	1,510,654	2,661,480,472
블루콤 (033560)	3,550	-5	-.14	3,510	3,610	3,465	45,445	159,398,310
네패스 (033640)	8,190	210	2.63	8,060	8,360	7,940	133,112	1,084,112,470
피노 (033790)	5,990	-90	-1.48	6,020	6,090	5,850	219,197	1,307,208,530
티비씨 (033830)	793	8	1.02	786	795	782	96,371	75,829,970
해성산업 (034810)	5,840	30	.52	5,830	5,850	5,730	17,955	104,021,020
해성산업1우 (03481K)	7,170	70	.99	7,200	7,200	7,060	472	3,353,930
조아제약 (034940)	1,026	5	.49	1,021	1,034	1,020	25,969	26,591,092
한국기업평가 (034950)	84,900	-1900	-2.19	89,900	90,000	83,900	19,563	1,665,158,300
그래디언트 (035080)	11,020	-110	-.99	11,130	11,280	10,960	49,988	554,358,490
프럼파스트 (035200)	3,745	-20	-.53	3,730	3,950	3,710	97,674	373,586,090
골드앤에스 (035290)	397	0	0	396	402	396	43,826	17,454,536
기산텔레콤 (035460)	2,050	-50	-2.38	2,100	2,125	1,945	651,538	1,306,922,018
KG이니시스 (035600)	8,610	150	1.77	8,510	8,650	8,500	63,563	544,921,650
솔본 (035610)	4,090	35	.86	4,085	4,125	4,060	33,906	138,973,275
바른손이앤에이 (035620)	427	-5	-1.16	429	436	422	166,205	70,939,337
CJ ENM (035760)	55,900	-2600	-4.44	59,500	59,500	55,500	207,382	11,677,509,000
이지홀딩스 (035810)	2,720	0	0	2,705	2,720	2,685	83,506	225,135,050
서희건설 (035890)	1,533	18	1.19	1,520	1,569	1,520	206,985	320,106,233
JYP Ent. (035900)	83,400	-300	-.36	84,200	84,700	82,000	561,862	46,595,685,300
예림당 (036000)	2,120	-40	-1.85	2,125	2,195	2,100	169,380	360,971,015
아비코전자 (036010)	5,750	40	.7	5,810	5,900	5,720	14,341	83,443,500
케이티알파 (036030)	3,745	105	2.88	4,000	4,015	3,735	609,929	2,356,664,170
위지트 (036090)	755	7	.94	755	763	749	452,773	341,558,691
SCI평가정보 (036120)	2,215	-15	-.67	2,230	2,245	2,190	97,905	216,642,145
클라우드에어 (036170)	844	3	.36	839	845	830	23,544	19,697,614
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	24,750	200	.81	24,550	24,900	24,500	6,065	149,456,300
유니셈 (036200)	6,790	140	2.11	6,690	6,950	6,660	214,828	1,468,764,300
오상헬스케어 (036220)	15,670	-200	-1.26	15,870	15,990	15,600	49,543	784,505,430
대성미생물 (036480)	9,100	50	.55	9,020	9,150	9,020	5,634	51,305,360
SFA반도체 (036540)	3,645	65	1.82	3,580	3,755	3,565	1,736,507	6,352,576,310
영풍정밀 (036560)	11,120	-130	-1.16	11,240	11,330	11,090	17,275	192,560,230
감성코퍼레이션 (036620)	3,090	35	1.15	3,085	3,100	3,035	207,433	638,371,475
세종텔레콤 (036630)	423	-6	-1.4	429	433	423	185,337	79,338,875
HRS (036640)	4,850	50	1.04	4,790	4,870	4,780	24,854	120,236,055
KCI (036670)	6,250	-120	-1.88	6,360	6,490	6,180	67,323	422,389,400
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,344	-11	-.81	1,354	1,354	1,275	101,153	134,116,886
나이스정보통신 (036800)	17,410	-170	-.97	17,580	17,780	17,060	3,140	54,758,630
에프에스티 (036810)	19,850	-300	-1.49	20,300	20,800	19,760	182,199	3,666,201,390
솔브레인홀딩스 (036830)	35,350	1400	4.12	34,000	35,400	34,000	68,916	2,402,209,850
진성티이씨 (036890)	10,260	310	3.12	10,300	10,730	10,090	1,132,483	11,722,913,890
주성엔지니어링 (036930)	31,350	350	1.13	31,500	31,700	31,050	255,508	8,003,643,450
파워넷 (037030)	2,380	60	2.59	2,335	2,410	2,325	93,991	223,754,405
파세코 (037070)	5,270	-30	-.57	5,300	5,360	5,240	25,298	133,841,730
한국팩키지 (037230)	1,703	-12	-.7	1,710	1,720	1,696	12,158	20,698,856
인지디스플레 (037330)	1,391	-1	-.07	1,392	1,418	1,382	32,121	44,784,960
성도이엔지 (037350)	4,120	45	1.1	4,075	4,130	4,045	67,492	275,395,950
EG (037370)	5,940	0	0	5,900	6,010	5,900	15,448	91,870,950
우리엔터프라이즈 (037400)	1,134	15	1.34	1,119	1,140	1,119	68,225	76,926,527
희림 (037440)	5,600	120	2.19	5,710	5,920	5,570	1,065,840	6,102,018,390
삼지전자 (037460)	9,120	-40	-.44	9,200	9,200	9,080	29,708	270,833,420
쎄니트 (037760)	1,427	14	.99	1,400	1,450	1,392	7,460	10,480,475
엘컴텍 (037950)	1,140	23	2.06	1,137	1,152	1,119	1,227,004	1,387,608,755
제일테크노스 (038010)	6,360	200	3.25	6,110	6,390	6,100	26,983	169,976,210
루멘스 (038060)	980	-6	-.61	986	991	970	93,636	91,466,544
서린바이오 (038070)	7,070	230	3.36	6,920	7,180	6,870	55,617	392,220,570
에코플라스틱 (038110)	2,785	65	2.39	2,720	2,945	2,665	1,479,231	4,173,057,175
마크로젠 (038290)	15,700	20	.13	15,790	15,790	15,630	16,094	252,342,920
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	11,810	2720	29.92	9,090	11,810	9,090	2,044,921	22,994,806,880
바이오스마트 (038460)	3,135	70	2.28	3,065	3,135	3,060	42,264	130,405,430
삼표시멘트 (038500)	3,105	90	2.99	3,050	3,125	3,035	485,030	1,498,987,260
케이바이오 (038530)	242	2	.83	238	245	238	711,739	171,075,151
상상인 (038540)	1,439	0	0	1,427	1,460	1,427	33,817	48,672,213
위즈코프 (038620)	817	45	5.83	771	830	740	651,517	522,296,374
에스넷 (038680)	4,340	0	0	4,335	4,425	4,335	105,919	463,184,890
에코바이오 (038870)	3,810	75	2.01	3,745	3,835	3,745	40,819	155,223,970
아이에이 (038880)	279	1	.36	278	284	272	3,639,648	1,008,144,667
파인디지털 (038950)	3,100	0	0	3,170	3,170	3,045	5,580	17,407,295
현대에이치티 (039010)	6,180	60	.98	6,080	6,250	6,070	18,574	114,494,770
이건홀딩스 (039020)	3,905	40	1.03	3,975	4,155	3,885	1,900,436	7,652,666,260
이오테크닉스 (039030)	141,700	1800	1.29	140,600	146,000	140,500	152,772	21,837,682,400
오스코텍 (039200)	26,500	-950	-3.46	27,400	27,700	26,100	278,018	7,377,061,250
경남스틸 (039240)	4,500	75	1.69	4,375	4,560	4,330	932,653	4,161,768,485
인포뱅크 (039290)	7,610	40	.53	7,570	7,760	7,540	33,221	254,199,950
세중 (039310)	1,695	30	1.8	1,652	1,714	1,644	34,229	57,540,646
한국경제TV (039340)	5,550	60	1.09	5,490	5,570	5,460	3,212	17,759,700
케이엘넷 (039420)	2,565	-5	-.19	2,560	2,570	2,540	15,807	40,372,025
에스티아이 (039440)	21,450	1250	6.19	20,200	21,500	20,200	248,014	5,223,717,200
다산네트웍스 (039560)	4,050	175	4.52	4,160	4,190	3,905	1,819,056	7,365,355,705
화성밸브 (039610)	8,240	190	2.36	8,070	8,360	8,050	360,264	2,954,687,640
한국정보공학 (039740)	2,620	-85	-3.14	2,665	2,715	2,620	13,106	34,808,030
오로라 (039830)	6,670	-10	-.15	6,680	6,710	6,620	14,209	94,494,410
디오 (039840)	17,220	190	1.12	17,100	18,760	17,030	78,479	1,378,176,780
나노엔텍 (039860)	3,530	60	1.73	3,470	3,550	3,460	115,773	406,335,050
폴라리스AI (039980)	3,170	-80	-2.46	3,285	3,290	3,150	2,411,687	7,709,774,265
누리플렉스 (040160)	2,800	30	1.08	2,755	2,825	2,740	12,479	34,861,105
YTN (040300)	3,075	65	2.16	3,005	3,135	3,005	182,095	559,268,410
크레오에스지 (040350)	491	-8	-1.6	499	502	481	193,164	94,681,622
정상제이엘에스 (040420)	5,700	-10	-.18	5,710	5,740	5,680	17,852	101,946,070
SG&G (040610)	1,558	11	.71	1,547	1,560	1,540	4,869	7,551,662
아이씨디 (040910)	6,450	20	.31	6,700	6,830	6,370	458,578	3,033,780,350
폴라리스오피스 (041020)	5,870	-30	-.51	5,960	5,970	5,820	541,999	3,193,183,160
우리기술투자 (041190)	6,750	90	1.35	6,720	6,850	6,720	693,639	4,700,084,290
현대에버다임 (041440)	11,280	1030	10.05	10,920	12,060	10,610	10,010,061	113,623,332,740
한국전자인증 (041460)	3,230	130	4.19	3,255	3,300	3,190	259,793	840,592,670
에스엠 (041510)	91,400	-2200	-2.35	94,000	94,100	90,500	245,488	22,470,326,900
이엘씨 (041520)	6,080	60	1	6,020	6,130	5,890	21,298	127,069,710
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	25,150	500	2.03	24,950	25,150	24,450	35,229	878,600,650
폴라리스AI파마 (041910)	6,900	10	.15	6,900	6,970	6,680	147,606	1,006,624,910
메디아나 (041920)	4,835	-15	-.31	4,850	4,920	4,800	12,784	62,069,670
동아화성 (041930)	5,580	40	.72	5,530	5,620	5,530	16,924	94,309,470
코미팜 (041960)	4,065	15	.37	4,040	4,310	3,865	322,392	1,341,873,540
카페24 (042000)	57,600	200	.35	57,100	59,100	56,100	558,501	32,256,718,700
케이피엠테크 (042040)	242	-5	-2.02	247	248	239	297,138	71,752,231
에스씨디 (042110)	1,416	-1	-.07	1,410	1,419	1,390	78,892	111,004,628
비츠로테크 (042370)	7,760	140	1.84	7,620	7,860	7,570	175,992	1,366,300,470
네오위즈홀딩스 (042420)	17,230	390	2.32	16,940	17,490	16,900	12,637	217,569,130
링네트 (042500)	4,830	110	2.33	4,750	4,875	4,705	78,846	379,521,410
라온시큐어 (042510)	2,175	0	0	2,165	2,220	2,165	196,256	428,429,950
한스바이오메드 (042520)	8,090	130	1.63	7,960	8,110	7,960	10,373	83,331,160
새로닉스 (042600)	9,850	250	2.6	9,570	9,900	9,550	15,053	146,478,780
상지건설 (042940)	4,145	0	0	4,145	4,175	4,095	6,107	25,203,110
더테크놀로지 (043090)	1,369	39	2.93	1,332	1,379	1,332	32,638	44,322,460
알파녹스 (043100)	1,400	-18	-1.27	1,410	1,439	1,400	27,690	39,055,036
바텍 (043150)	19,110	150	.79	18,960	19,140	18,940	7,047	134,351,160
파루 (043200)	524	-4	-.76	528	544	524	41,867	22,196,682
티에스넥스젠 (043220)	369	0	0	365	369	351	610,787	220,155,406
성호전자 (043260)	1,194	16	1.36	1,175	1,197	1,175	133,963	159,255,299
에쎈테크 (043340)	576	1	.17	580	580	571	16,547	9,528,162
디지아이 (043360)	1,857	-32	-1.69	1,872	1,872	1,851	10,998	20,546,772
피에이치에이 (043370)	10,250	170	1.69	10,080	10,310	10,080	17,183	175,936,820
웰킵스하이텍 (043590)	707	-17	-2.35	723	723	691	155,820	109,382,338
지니뮤직 (043610)	2,130	70	3.4	2,055	2,145	2,045	69,041	144,952,895
국순당 (043650)	4,445	-20	-.45	4,430	4,525	4,430	16,877	75,567,740
서울리거 (043710)	618	3	.49	610	624	610	26,175	16,050,985
자연과환경 (043910)	588	14	2.44	574	597	574	544,340	320,944,135
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	442	2	.45	439	474	426	345,236	153,944,836
위닉스 (044340)	5,800	-70	-1.19	5,810	5,910	5,780	34,636	202,393,240
빌리언스 (044480)	478	0	0	474	478	473	21,952	10,412,369
태웅 (044490)	12,890	540	4.37	12,220	13,010	12,220	127,064	1,620,395,110
에이치케이 (044780)	1,186	14	1.19	1,205	1,205	1,158	74,529	87,510,459
이글벳 (044960)	4,530	5	.11	4,530	4,555	4,480	39,003	175,627,510
에이치엔에스하이텍 (044990)	17,340	220	1.29	17,150	17,410	17,110	39,790	687,192,610
오공 (045060)	2,600	-20	-.76	2,645	2,645	2,595	5,996	15,626,805
한양이엔지 (045100)	16,820	90	.54	16,770	16,930	16,700	67,052	1,129,461,490
성우테크론 (045300)	3,130	0	0	3,130	3,180	3,075	27,035	83,971,505
토탈소프트 (045340)	7,830	420	5.67	7,410	8,030	7,350	175,123	1,360,318,860
대아티아이 (045390)	3,335	105	3.25	3,280	3,375	3,245	1,779,562	5,909,131,985
정원엔시스 (045510)	808	-6	-.74	817	817	808	12,780	10,349,545
크린앤사이언스 (045520)	4,920	0	0	4,915	4,970	4,880	17,376	85,102,415
에이텍 (045660)	30,000	2100	7.53	27,900	30,650	27,900	697,274	20,763,938,950
코아시아 (045970)	4,090	135	3.41	4,000	4,220	3,985	67,723	277,782,090
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,330	30	1.3	2,325	2,340	2,290	119,474	276,470,610
HLB파나진 (046210)	2,930	-80	-2.66	3,010	3,035	2,920	62,545	184,642,940
백금T&A (046310)	2,600	10	.39	2,590	2,620	2,495	115,515	294,527,680
삼화네트웍스 (046390)	1,236	13	1.06	1,221	1,252	1,219	93,789	115,487,466
KG모빌리언스 (046440)	4,420	-25	-.56	4,440	4,455	4,400	20,473	90,441,810
서울반도체 (046890)	7,400	90	1.23	7,330	7,450	7,310	172,605	1,273,486,610
우원개발 (046940)	2,865	140	5.14	2,780	2,870	2,770	301,199	851,254,000
우리로 (046970)	1,426	-32	-2.19	1,476	1,497	1,426	1,214,500	1,755,229,493
한빛소프트 (047080)	1,347	-3	-.22	1,344	1,352	1,320	55,435	73,945,411
파워로직스 (047310)	5,250	70	1.35	5,210	5,310	5,180	119,945	630,284,010
이스트소프트 (047560)	24,450	-150	-.61	24,900	25,100	23,900	341,441	8,314,777,350
코데즈컴바인 (047770)	1,442	-17	-1.17	1,444	1,462	1,442	54,954	79,460,735
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	23,900	-350	-1.44	24,250	24,350	23,700	170,555	4,080,764,800
현대바이오 (048410)	13,970	-130	-.92	14,250	14,290	13,950	160,998	2,266,178,930
유라테크 (048430)	8,170	90	1.11	8,130	8,260	7,990	49,601	404,451,030
대동스틸 (048470)	3,305	35	1.07	3,245	3,470	3,220	101,902	344,534,600
인트론바이오 (048530)	5,280	-20	-.38	5,360	5,360	5,070	130,756	677,851,570
SM C&C (048550)	1,420	-2	-.14	1,422	1,440	1,406	99,952	141,044,259
TPC (048770)	2,525	15	.6	2,510	2,565	2,395	110,871	274,256,185
엔피케이 (048830)	1,097	0	0	1,089	1,097	1,060	6,646	7,213,797
시너지이노베이션 (048870)	2,960	0	0	2,970	3,020	2,925	336,232	1,000,035,130
대원미디어 (048910)	8,950	-130	-1.43	9,060	9,080	8,820	26,692	238,044,580
인탑스 (049070)	21,000	-300	-1.41	21,300	21,750	21,000	189,887	4,045,485,800
기가레인 (049080)	519	-6	-1.14	516	529	516	140,608	73,363,423
파인디앤씨 (049120)	1,004	4	.4	1,003	1,008	996	18,009	18,077,413
셀루메드 (049180)	2,060	-35	-1.67	2,120	2,130	2,055	368,520	766,014,150
코메론 (049430)	10,410	160	1.56	10,440	10,480	10,200	26,353	272,551,370
SGA (049470)	300	-5	-1.64	305	308	300	188,885	57,066,586
오픈베이스 (049480)	2,545	-20	-.78	2,550	2,580	2,520	126,446	322,183,160
유아이엘 (049520)	6,260	-120	-1.88	6,370	6,430	6,230	71,155	447,313,340
잉크테크 (049550)	3,565	-55	-1.52	3,690	3,690	3,565	4,834	17,464,775
재영솔루텍 (049630)	685	-17	-2.42	692	711	682	2,475,342	1,714,279,778
고려신용정보 (049720)	9,710	-40	-.41	9,710	9,780	9,680	27,181	264,176,060
승일 (049830)	7,710	40	.52	7,630	7,750	7,550	896	6,876,130
미래컴퍼니 (049950)	23,300	500	2.19	22,800	24,000	22,800	48,220	1,123,574,900
쎌바이오텍 (049960)	13,770	100	.73	13,700	13,780	13,460	11,365	154,882,600
비케이홀딩스 (050090)	694	3	.43	682	699	682	51,049	35,233,283
캠시스 (050110)	760	3	.4	750	769	750	146,767	111,515,875
ES큐브 (050120)	2,090	-150	-6.7	2,215	2,215	2,065	19,193	40,710,545
에스폴리텍 (050760)	1,582	6	.38	1,610	1,610	1,577	30,750	48,755,588
아세아텍 (050860)	2,075	35	1.72	2,045	2,150	2,040	152,082	317,644,285
쏠리드 (050890)	7,500	-50	-.66	7,520	7,620	7,370	1,772,598	13,299,916,440
수산아이앤티 (050960)	14,770	760	5.42	14,100	15,070	14,100	103,200	1,519,364,090
지어소프트 (051160)	8,320	-60	-.72	8,350	8,380	8,240	26,484	219,806,950
토비스 (051360)	18,300	-830	-4.34	19,190	19,350	18,050	263,654	4,848,910,880
인터플렉스 (051370)	9,330	110	1.19	9,220	9,430	9,200	63,142	587,470,470
피씨디렉트 (051380)	2,575	5	.19	2,565	2,610	2,545	51,128	130,948,130
YW (051390)	3,690	-5	-.14	3,705	3,705	3,690	4,024	14,850,190
나라엠앤디 (051490)	3,760	35	.94	3,705	3,770	3,705	27,159	102,063,295
CJ프레시웨이 (051500)	21,650	50	.23	21,600	21,750	21,400	20,832	449,650,350
큐로홀딩스 (051780)	806	25	3.2	784	949	784	905,517	782,050,114
중앙첨단소재 (051980)	7,310	290	4.13	7,160	7,320	7,110	1,077,311	7,770,646,430
에스티큐브 (052020)	7,730	-720	-8.52	8,400	8,510	7,710	510,697	4,113,622,890
iMBC (052220)	3,470	130	3.89	3,340	3,585	3,335	851,704	2,964,652,940
현대바이오랜드 (052260)	4,500	-10	-.22	4,515	4,540	4,465	61,523	276,330,125
오션인더블유 (052300)	2,600	50	1.96	2,550	2,700	2,525	42,511	109,823,260
코텍 (052330)	8,460	0	0	8,450	8,520	8,350	62,062	524,637,050
코나아이 (052400)	25,450	1000	4.09	24,350	26,200	23,600	326,567	8,306,548,850
오성첨단소재 (052420)	1,468	3	.2	1,465	1,482	1,457	735,674	1,082,648,912
아이크래프트 (052460)	2,520	30	1.2	2,500	2,520	2,455	104,251	260,226,340
한네트 (052600)	4,305	45	1.06	4,230	4,350	4,210	30,731	132,219,465
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	5,400	-40	-.74	5,440	5,550	5,370	35,816	194,569,750
아이톡시 (052770)	1,177	-15	-1.26	1,262	1,265	1,175	335,061	407,569,002
액토즈소프트 (052790)	6,810	30	.44	6,730	6,860	6,730	11,740	79,728,980
아이앤씨 (052860)	2,065	15	.73	1,920	2,090	1,920	135,778	273,071,856
KX하이텍 (052900)	1,003	3	.3	990	1,007	990	57,995	58,051,601
바이넥스 (053030)	19,800	-400	-1.98	20,500	20,500	19,560	947,433	18,787,515,940
지에스이 (053050)	3,060	5	.16	3,055	3,145	3,045	259,562	797,240,290
세동 (053060)	1,008	12	1.2	995	1,008	993	20,640	20,658,244
케이엔솔 (053080)	13,430	-60	-.44	13,350	13,600	13,350	88,813	1,196,851,690
프리엠스 (053160)	12,130	390	3.32	11,690	12,450	11,690	86,672	1,056,715,730
금강철강 (053260)	3,860	5	.13	3,855	3,900	3,750	14,178	54,838,070
구영테크 (053270)	2,355	30	1.29	2,320	2,440	2,305	332,950	792,294,940
예스24 (053280)	4,360	30	.69	4,310	4,380	4,305	52,384	227,152,025
NE능률 (053290)	4,110	135	3.4	3,985	4,220	3,985	204,255	841,594,620
한국정보인증 (053300)	4,820	160	3.43	4,675	4,920	4,675	446,876	2,150,619,295
이니텍 (053350)	4,140	50	1.22	4,065	4,145	4,065	4,716	19,442,855
세코닉스 (053450)	6,120	290	4.97	5,900	6,130	5,860	204,882	1,237,559,440
웹케시 (053580)	9,910	360	3.77	9,510	10,050	9,510	175,246	1,718,771,400
프로텍 (053610)	26,200	500	1.95	25,700	26,450	25,600	29,321	761,300,000
태양 (053620)	6,360	30	.47	6,310	6,380	6,300	964	6,093,530
삼보모터스 (053700)	4,300	165	3.99	4,135	4,310	4,135	92,713	393,914,310
안랩 (053800)	73,400	900	1.24	72,700	73,900	72,400	46,151	3,379,952,600
경남제약 (053950)	668	-1	-.15	676	677	668	187,712	125,832,090
오상자이엘 (053980)	3,545	-30	-.84	3,545	3,565	3,525	38,480	136,262,840
한국컴퓨터 (054040)	4,835	25	.52	4,765	4,865	4,765	31,990	154,152,610
농우바이오 (054050)	7,400	-20	-.27	7,430	7,430	7,350	11,908	87,888,700
삼진엘앤디 (054090)	834	-6	-.71	840	852	829	58,495	48,783,105
메디콕스 (054180)	283	-2	-.7	282	288	276	248,881	70,220,515
이랜텍 (054210)	4,745	60	1.28	4,650	4,765	4,615	110,408	516,637,730
비츠로시스 (054220)	422	1	.24	421	430	415	266,980	112,171,593
팬스타엔터프라이즈 (054300)	544	-41	-7.01	626	637	540	2,890,115	1,667,325,842
케이피티유 (054410)	3,420	35	1.03	3,350	3,440	3,350	3,953	13,502,530
텔레칩스 (054450)	16,670	40	.24	16,650	16,990	16,450	151,351	2,535,741,390
삼영엠텍 (054540)	5,050	140	2.85	4,940	5,200	4,835	425,109	2,156,427,270
APS (054620)	5,980	190	3.28	5,870	6,050	5,790	54,298	323,669,890
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,880	-30	-.43	6,890	6,990	6,870	36,675	253,382,190
키이스트 (054780)	4,160	0	0	4,155	4,225	4,110	43,828	181,795,125
아이디스홀딩스 (054800)	9,670	180	1.9	9,600	9,670	9,500	2,956	28,378,560
한컴위드 (054920)	3,135	-15	-.48	3,150	3,200	3,100	126,014	395,601,270
유신 (054930)	25,250	650	2.64	25,350	26,100	25,100	69,633	1,777,943,400
엑사이엔씨 (054940)	725	-1	-.14	726	728	719	102,689	74,343,886
제이브이엠 (054950)	21,900	-100	-.45	22,000	22,400	21,850	78,980	1,746,837,400
유진로봇 (056080)	8,570	0	0	8,500	8,710	8,470	798,435	6,885,110,340
시지메드텍 (056090)	1,006	-4	-.4	1,018	1,019	1,003	510,051	514,373,404
에스에프에이 (056190)	18,370	110	.6	18,400	18,560	18,250	124,202	2,283,491,050
코위버 (056360)	6,190	20	.32	6,260	6,300	6,050	184,113	1,134,053,050
신화인터텍 (056700)	1,612	-3	-.19	1,624	1,625	1,601	11,811	18,989,289
CNT85 (056730)	656	1	.15	655	666	648	5,096	3,336,334
YBM넷 (057030)	4,050	70	1.76	4,040	4,105	3,955	44,752	180,636,075
옴니시스템 (057540)	766	14	1.86	756	770	755	120,404	91,791,478
티사이언티픽 (057680)	987	83	9.18	908	998	904	790,472	763,649,596
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,015	17	.85	2,015	2,030	1,972	39,903	79,780,306
KNN (058400)	794	16	2.06	777	798	777	244,089	191,986,806
한주에이알티 (058450)	1,700	-70	-3.95	1,770	1,777	1,615	140,391	234,731,210
리노공업 (058470)	230,500	500	.22	232,000	235,000	227,000	90,562	20,834,436,500
에스피지 (058610)	31,150	400	1.3	30,650	31,450	30,500	469,954	14,586,023,800
엠게임 (058630)	5,100	70	1.39	5,030	5,110	5,000	76,500	388,422,530
CMG제약 (058820)	1,842	7	.38	1,835	1,857	1,826	210,113	386,108,723
엠로 (058970)	76,700	1700	2.27	74,700	76,700	73,500	187,666	14,067,611,600
미코 (059090)	9,290	190	2.09	9,070	9,370	9,070	201,007	1,855,852,350
아이컴포넌트 (059100)	5,220	30	.58	5,140	5,230	5,140	5,662	29,355,010
아진엑스텍 (059120)	8,090	160	2.02	7,850	8,240	7,820	130,331	1,043,906,220
메타바이오메드 (059210)	4,050	0	0	4,050	4,090	4,005	65,289	263,387,125
해성에어로보틱스 (059270)	7,260	-240	-3.2	7,380	7,440	7,110	330,127	2,409,503,710
인선이엔티 (060150)	5,510	-50	-.9	5,600	5,640	5,490	45,878	254,040,960
소니드 (060230)	965	0	0	966	985	952	603,629	581,577,136
스타코링크 (060240)	402	20	5.24	383	414	383	316,936	125,478,649
NHN KCP (060250)	7,120	-30	-.42	7,150	7,280	7,120	113,480	813,395,580
뉴보텍 (060260)	1,100	-9	-.81	1,108	1,109	1,092	38,607	42,418,029
큐렉소 (060280)	9,320	-180	-1.89	9,500	9,580	9,230	394,499	3,711,909,380
3S (060310)	1,880	14	.75	1,858	1,902	1,849	302,096	569,415,431
LS마린솔루션 (060370)	16,880	0	0	16,990	17,350	16,580	314,045	5,305,387,760
동양에스텍 (060380)	1,298	-17	-1.29	1,315	1,318	1,296	49,977	65,029,808
국일신동 (060480)	1,787	-4	-.22	1,789	1,791	1,769	34,967	62,381,378
에스에이티 (060540)	1,515	34	2.3	1,479	1,626	1,470	336,011	519,602,853
홈센타홀딩스 (060560)	862	0	0	881	881	859	150,115	129,440,707
드림어스컴퍼니 (060570)	1,752	-15	-.85	1,797	1,797	1,735	123,848	217,825,791
씨티씨바이오 (060590)	7,020	20	.29	6,930	7,090	6,900	43,288	301,738,280
KH바텍 (060720)	10,140	60	.6	10,080	10,220	9,930	260,396	2,620,159,740
영림원소프트랩 (060850)	5,550	50	.91	5,500	5,600	5,500	10,399	57,764,300
DGP (060900)	906	-3	-.33	909	909	900	45,608	41,159,905
알에프텍 (061040)	3,810	15	.4	3,775	3,830	3,735	48,608	184,141,750
화일약품 (061250)	1,182	-2	-.17	1,184	1,187	1,176	78,891	92,945,912
LB세미콘 (061970)	4,130	20	.49	4,135	4,275	4,120	133,546	559,307,770
한국첨단소재 (062970)	5,880	10	.17	6,160	6,170	5,870	2,037,088	12,139,744,700
컴투스홀딩스 (063080)	28,000	450	1.63	28,000	28,750	27,650	50,988	1,437,638,700
서울옥션 (063170)	6,770	-30	-.44	6,800	6,870	6,740	35,910	243,696,950
SM Life Design (063440)	1,322	-25	-1.86	1,330	1,346	1,316	165,145	219,016,391
한국전자금융 (063570)	4,775	-25	-.52	4,800	4,865	4,735	39,867	190,421,185
이엘피 (063760)	2,260	45	2.03	2,195	2,280	2,160	19,204	42,762,345
인크레더블버즈 (064090)	2,115	-155	-6.83	2,250	2,325	2,085	205,740	445,671,050
홈캐스트 (064240)	1,863	-98	-5	1,961	1,978	1,820	266,235	497,818,174
다날 (064260)	3,090	80	2.66	3,010	3,130	3,010	295,268	907,687,320
인텍플러스 (064290)	13,510	130	.97	13,480	14,020	13,450	138,445	1,895,365,160
브리지텍 (064480)	5,880	40	.68	5,850	5,960	5,750	110,231	646,934,700
테크엘 (064520)	2,145	135	6.72	2,015	2,145	1,984	23,146	48,075,693
바이오니아 (064550)	17,270	0	0	17,270	17,460	17,180	71,172	1,229,473,230
티씨케이 (064760)	88,900	5900	7.11	83,600	88,900	82,700	84,636	7,342,930,800
포니링크 (064800)	1,268	43	3.51	1,215	1,284	1,215	541,897	679,772,741
케이프 (064820)	6,940	10	.14	6,900	7,020	6,770	133,682	919,467,810
에프앤가이드 (064850)	7,080	-10	-.14	7,090	7,190	6,990	15,517	109,438,760
지엔코 (065060)	256	1	.39	259	259	255	141,354	36,109,597
탑엔지니어링 (065130)	4,900	-30	-.61	4,965	5,100	4,880	33,448	166,687,015
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	2,485	572	29.9	2,100	2,485	2,060	1,702,245	4,043,955,560
신성델타테크 (065350)	89,800	-400	-.44	89,500	91,500	87,800	176,826	15,845,368,900
위세아이텍 (065370)	6,210	440	7.63	5,730	6,450	5,700	261,334	1,615,179,920
에스아이리소스 (065420)	217	-1	-.46	217	219	214	196,395	42,439,827
이루온 (065440)	1,525	10	.66	1,533	1,533	1,491	207,721	314,867,760
빅텍 (065450)	4,090	-5	-.12	4,100	4,120	4,060	138,849	568,326,985
오리엔트정공 (065500)	5,390	880	19.51	4,440	5,720	4,415	24,180,504	127,615,097,920
휴비츠 (065510)	7,310	-40	-.54	7,350	7,390	7,270	49,313	360,870,190
와이어블 (065530)	1,287	-4	-.31	1,297	1,308	1,283	56,029	72,120,882
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	505	-24	-4.54	530	536	501	1,935,642	989,766,293
안트로젠 (065660)	18,130	-70	-.38	18,200	18,700	17,930	11,828	215,636,470
우주일렉트로 (065680)	24,950	450	1.84	24,600	25,250	24,400	65,661	1,635,419,650
파커스 (065690)	933	-10	-1.06	936	947	925	38,710	36,113,755
서호전기 (065710)	20,300	0	0	20,250	20,400	20,150	2,715	55,111,350
CS (065770)	1,716	106	6.58	1,610	1,757	1,591	354,384	598,543,182
웰크론 (065950)	2,115	40	1.93	2,060	2,115	2,060	68,833	143,695,310
하츠 (066130)	5,470	50	.92	5,420	5,490	5,390	25,259	137,363,290
큐에스아이 (066310)	9,120	-200	-2.15	9,460	9,580	9,070	262,109	2,426,640,480
체리부로 (066360)	842	1	.12	864	864	837	90,976	76,695,119
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	474	-9	-1.86	483	490	435	186,779	87,868,599
우수AMS (066590)	3,010	10	.33	3,000	3,030	3,000	45,124	135,970,525
국보디자인 (066620)	17,400	0	0	17,290	17,600	17,290	4,487	78,314,140
디티씨 (066670)	2,990	-10	-.33	2,960	2,995	2,950	26,028	77,397,555
테라젠이텍스 (066700)	3,050	50	1.67	2,995	3,050	2,980	36,848	110,552,715
씨씨에스 (066790)	1,225	-24	-1.92	1,245	1,255	1,207	652,931	798,748,023
디에이피 (066900)	2,190	45	2.1	2,165	2,230	2,130	16,073	35,062,715
손오공 (066910)	963	6	.63	957	965	945	77,132	73,693,897
한성크린텍 (066980)	1,617	-23	-1.4	1,680	1,680	1,590	73,118	118,480,251
조이시티 (067000)	1,523	9	.59	1,514	1,539	1,514	47,503	72,425,129
이씨에스 (067010)	3,080	80	2.67	3,000	3,130	2,990	26,763	82,021,675
대화제약 (067080)	10,030	-110	-1.08	10,180	10,180	9,960	93,634	939,377,430
SOOP (067160)	109,300	-14200	-11.5	121,000	121,000	109,300	604,182	68,349,054,100
오텍 (067170)	3,350	-10	-.3	3,360	3,430	3,340	10,020	33,697,680
멀티캠퍼스 (067280)	30,000	50	.17	30,000	30,250	29,900	3,698	111,081,550
JW신약 (067290)	1,463	1	.07	1,462	1,475	1,457	86,685	126,892,281
하나마이크론 (067310)	11,640	240	2.11	11,500	11,780	11,320	848,523	9,830,023,830
선바이오 (067370)	6,630	30	.45	6,640	6,670	6,600	1,648	10,913,620
아스트 (067390)	730	0	0	731	734	722	301,937	219,871,201
엔브이에이치코리아 (067570)	2,225	25	1.14	2,200	2,260	2,195	56,759	126,172,545
HLB생명과학 (067630)	9,920	-160	-1.59	10,100	10,140	9,860	358,227	3,576,058,500
로지시스 (067730)	2,620	30	1.16	2,570	2,625	2,565	13,877	35,963,755
세진티에스 (067770)	2,185	-10	-.46	2,190	2,195	2,160	9,608	20,934,650
와이엔텍 (067900)	6,250	50	.81	6,200	6,260	6,160	15,037	93,268,500
이글루 (067920)	5,180	30	.58	5,160	5,180	5,100	26,919	138,154,580
도이치모터스 (067990)	4,500	-60	-1.32	4,500	4,560	4,480	18,957	85,319,470
팬엔터테인먼트 (068050)	2,830	-65	-2.25	2,860	2,880	2,780	184,646	519,342,210
케이웨더 (068100)	3,115	5	.16	3,110	3,170	3,065	39,850	123,998,965
다원시스 (068240)	10,420	90	.87	10,350	10,600	10,230	176,144	1,842,564,280
일신바이오 (068330)	1,048	-11	-1.04	1,057	1,057	1,043	63,616	66,605,227
셀트리온제약 (068760)	51,400	300	.59	51,500	51,800	51,000	75,029	3,846,862,100
DMS (068790)	6,340	-60	-.94	6,490	6,490	6,230	108,145	683,358,020
디지털대성 (068930)	7,250	50	.69	7,200	7,280	7,160	8,341	60,237,260
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,000	150	1.08	14,290	14,400	13,970	142,234	2,011,133,310
누리플랜 (069140)	1,417	19	1.36	1,387	1,431	1,385	74,060	103,940,466
유아이디 (069330)	1,313	-4	-.3	1,305	1,315	1,302	3,169	4,135,197
엔텔스 (069410)	4,270	40	.95	4,230	4,315	4,215	27,694	117,964,365
에스텍 (069510)	11,200	-20	-.18	11,200	11,280	11,100	16,850	188,775,630
빛과전자 (069540)	1,060	-19	-1.76	1,079	1,095	1,030	698,382	739,324,427
엑시온그룹 (069920)	872	11	1.28	861	880	852	22,830	19,819,366
엑스큐어 (070300)	3,020	-85	-2.74	3,080	3,105	3,020	22,689	69,530,045
한솔인티큐브 (070590)	1,032	40	4.03	991	1,032	989	22,525	22,447,841
인피니트헬스케어 (071200)	4,330	55	1.29	4,290	4,350	4,250	33,087	142,034,760
로체시스템즈 (071280)	18,350	580	3.26	17,850	18,660	17,610	76,161	1,372,000,140
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,520	-10	-.15	6,520	6,740	6,500	45,897	302,115,790
캐스텍코리아 (071850)	1,588	10	.63	1,578	1,612	1,566	5,276	8,334,801
중앙백신 (072020)	9,850	50	.51	9,790	9,900	9,760	19,952	195,913,150
우리산업홀딩스 (072470)	2,440	-20	-.81	2,450	2,460	2,405	20,508	49,850,205
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,435	70	5.13	1,356	1,455	1,319	1,233,032	1,728,493,534
메가스터디 (072870)	10,620	-30	-.28	10,650	10,670	10,570	9,557	101,513,610
빛샘전자 (072950)	3,725	30	.81	3,695	3,735	3,685	13,472	49,935,730
에이치시티 (072990)	8,450	70	.84	8,450	8,460	8,250	16,413	136,811,280
케이에스피 (073010)	4,770	75	1.6	4,750	4,815	4,600	311,599	1,471,108,600
엘엠에스 (073110)	6,620	-130	-1.93	6,870	6,870	6,610	9,025	60,380,700
듀오백 (073190)	3,875	-15	-.39	3,900	4,000	3,780	216,729	843,381,850
이노와이어리스 (073490)	22,400	200	.9	22,050	22,850	22,050	37,354	835,931,050
에프알텍 (073540)	1,450	-35	-2.36	1,470	1,477	1,430	19,547	28,637,095
우리손에프앤지 (073560)	1,277	0	0	1,277	1,293	1,270	75,835	96,684,787
리튬포어스 (073570)	1,405	8	.57	1,397	1,442	1,394	168,392	237,300,213
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	911	-2	-.22	913	923	907	52,385	47,877,126
원익QnC (074600)	20,550	0	0	20,700	21,200	20,250	347,936	7,173,780,300
플랜티넷 (075130)	2,560	45	1.79	2,515	2,575	2,515	64,530	164,777,550
동국알앤에스 (075970)	2,695	25	.94	2,640	2,695	2,640	139,347	372,550,720
웰크론한텍 (076080)	1,280	0	0	1,280	1,297	1,251	16,684	21,219,847
해성옵틱스 (076610)	1,089	-39	-3.46	1,129	1,147	1,060	171,787	189,981,061
덕산하이메탈 (077360)	4,135	15	.36	4,140	4,170	4,090	103,638	428,855,480
LS증권 (078020)	3,890	5	.13	3,860	3,935	3,825	52,969	205,038,875
유비쿼스홀딩스 (078070)	10,000	-50	-.5	10,060	10,060	9,980	2,305	23,102,810
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,280	30	.24	12,180	12,400	12,100	61,083	747,906,530
HB테크놀러지 (078150)	2,960	-15	-.5	3,080	3,080	2,875	8,534,691	25,381,603,245
메디포스트 (078160)	10,060	180	1.82	9,880	10,210	9,800	99,258	994,515,990
컴투스 (078340)	49,050	1750	3.7	48,200	52,000	48,050	237,507	11,873,093,700
한양디지텍 (078350)	10,430	-20	-.19	10,570	10,690	10,280	95,891	1,004,002,220
휴림에이텍 (078590)	563	-3	-.53	565	569	559	231,541	130,357,842
대주전자재료 (078600)	108,400	7100	7.01	103,700	108,800	101,600	348,893	36,843,402,900
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,105	65	2.14	3,040	3,110	3,040	55,243	170,410,950
퀀타피아 (078940)	62	-8	-11.43	55	66	52	9,522,946	580,560,207
와토스코리아 (079000)	5,070	-40	-.78	5,110	5,110	5,060	4,081	20,722,540
한창산업 (079170)	6,500	0	0	6,570	6,600	6,460	13,747	89,465,760
케스피온 (079190)	484	-7	-1.43	488	491	480	90,640	44,028,131
제우스 (079370)	15,430	1530	11.01	13,940	15,870	13,910	3,918,553	59,705,675,510
서산 (079650)	1,206	0	0	1,206	1,211	1,184	16,874	20,159,896
디이엔티 (079810)	6,160	530	9.41	5,640	6,380	5,640	558,108	3,357,471,370
가비아 (079940)	16,840	-200	-1.17	17,700	17,700	16,570	90,162	1,522,993,580
인베니아 (079950)	691	3	.44	688	711	680	9,371	6,457,993
동양이엔피 (079960)	19,090	270	1.43	18,840	19,180	18,840	26,928	512,798,500
투비소프트 (079970)	742	7	.95	742	764	735	49,453	36,871,154
이상네트웍스 (080010)	5,350	-30	-.56	5,340	5,390	5,300	9,745	52,234,150
모두투어 (080160)	9,710	160	1.68	9,560	10,380	9,510	252,232	2,478,552,340
제주반도체 (080220)	17,820	470	2.71	17,380	18,250	17,090	7,155,277	128,990,826,520
모다이노칩 (080420)	1,983	24	1.23	1,959	2,040	1,940	7,876	15,570,905
성창오토텍 (080470)	3,490	-5	-.14	3,495	3,510	3,460	17,120	59,770,375
오디텍 (080520)	3,020	20	.67	2,970	3,025	2,970	10,356	31,138,805
코디 (080530)	1,250	21	1.71	1,229	1,250	1,211	14,471	17,789,664
오킨스전자 (080580)	5,370	90	1.7	5,280	5,420	5,220	134,431	716,011,180
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,090	35	1.15	3,050	3,105	3,030	416,607	1,282,101,920
성우전자 (081580)	2,700	10	.37	2,695	2,740	2,680	18,501	49,881,200
옵트론텍 (082210)	1,374	-31	-2.21	1,400	1,400	1,360	54,210	74,117,504
젬백스 (082270)	22,500	-700	-3.02	23,400	24,150	22,300	346,235	7,973,657,550
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,390	-270	-3.12	8,590	8,850	8,200	1,303,106	10,941,858,530
우리바이오 (082850)	2,600	-25	-.95	2,645	2,645	2,600	432,858	1,130,191,170
비츠로셀 (082920)	25,800	800	3.2	25,350	26,250	24,900	106,114	2,731,664,650
엘오티베큠 (083310)	9,560	190	2.03	9,380	9,770	9,380	87,720	842,977,530
GST (083450)	18,130	-20	-.11	18,300	18,580	18,100	239,895	4,382,135,220
이엠앤아이 (083470)	1,249	2	.16	1,270	1,350	1,235	97,914	126,574,774
에프엔에스테크 (083500)	11,060	360	3.36	10,820	11,730	10,770	370,454	4,163,286,320
케이엠 (083550)	3,140	0	0	3,160	3,160	3,110	7,355	23,006,285
인콘 (083640)	285	-6	-2.06	286	291	282	318,638	90,858,615
비에이치아이 (083650)	22,300	350	1.59	22,000	22,400	21,500	1,776,805	39,193,513,400
CSA 코스믹 (083660)	707	4	.57	703	740	697	462,265	328,020,100
CG인바이츠 (083790)	2,300	40	1.77	2,260	2,305	2,180	217,410	485,069,190
아바코 (083930)	17,290	490	2.92	17,080	17,310	16,300	767,057	12,849,040,890
휴온스글로벌 (084110)	34,950	-650	-1.83	36,150	36,150	34,600	30,634	1,076,520,850
수성웹툰 (084180)	5,820	-70	-1.19	5,890	5,950	5,710	54,111	314,772,660
유진테크 (084370)	39,350	-200	-.51	39,900	40,850	38,800	106,279	4,238,098,650
유비온 (084440)	1,100	7	.64	1,092	1,112	1,056	57,370	61,967,616
랩지노믹스 (084650)	2,715	-15	-.55	2,715	2,735	2,680	570,120	1,545,842,185
팅크웨어 (084730)	10,020	190	1.93	10,050	10,120	9,740	39,260	392,527,120
아이티엠반도체 (084850)	12,240	260	2.17	11,980	12,700	11,910	36,570	447,749,860
헬릭스미스 (084990)	2,545	-30	-1.17	2,555	2,580	2,525	44,627	113,291,085
차바이오텍 (085660)	11,410	-40	-.35	11,460	11,580	11,270	197,499	2,255,008,290
뉴프렉스 (085670)	5,650	240	4.44	5,380	5,800	5,330	835,753	4,706,053,170
알티캐스트 (085810)	1,627	-79	-4.63	1,641	1,705	1,580	368,872	599,808,792
네오티스 (085910)	3,040	-20	-.65	3,060	3,100	3,040	9,800	29,937,735
바이오톡스텍 (086040)	3,015	-10	-.33	3,005	3,060	2,990	26,258	79,393,720
진바이오텍 (086060)	3,230	0	0	3,225	3,255	3,220	11,801	38,153,070
유니테스트 (086390)	13,410	-50	-.37	13,530	14,150	13,390	129,257	1,774,348,970
동국제약 (086450)	15,410	20	.13	15,410	15,510	15,300	55,766	858,838,110
에코프로 (086520)	61,900	2300	3.86	60,100	62,400	60,000	1,216,701	74,464,685,500
비엠티 (086670)	8,180	420	5.41	7,750	8,300	7,700	62,265	502,902,160
선진뷰티사이언스 (086710)	9,820	140	1.45	9,770	9,860	9,680	43,609	425,741,760
바이오솔루션 (086820)	29,550	1300	4.6	28,200	30,500	28,050	97,408	2,882,079,250
이수앱지스 (086890)	5,150	-80	-1.53	5,160	5,310	5,080	197,069	1,020,134,410
메디톡스 (086900)	120,800	1600	1.34	120,700	121,700	119,200	30,777	3,711,106,400
MDS테크 (086960)	1,259	26	2.11	1,234	1,272	1,222	808,117	1,013,062,274
쇼박스 (086980)	3,155	45	1.45	3,110	3,175	3,085	363,670	1,142,993,860
펩트론 (087010)	98,500	-5300	-5.11	102,900	103,400	97,900	558,743	55,517,684,200
모바일어플라이언스 (087260)	2,210	50	2.31	2,175	2,230	2,170	184,151	405,951,160
픽셀플러스 (087600)	6,790	-80	-1.16	6,990	6,990	6,690	9,845	66,543,180
동아엘텍 (088130)	3,260	-60	-1.81	3,390	3,390	3,260	17,431	57,229,590
쏘닉스 (088280)	3,015	-130	-4.13	3,105	3,230	3,015	168,523	527,760,955
이원컴포텍 (088290)	1,056	21	2.03	1,014	1,067	1,012	62,873	65,370,423
유라클 (088340)	11,900	-530	-4.26	12,430	12,520	11,700	162,508	1,962,374,850
이녹스 (088390)	8,850	0	0	8,880	8,960	8,600	8,621	74,869,480
에이스테크 (088800)	757	-4	-.53	762	779	755	80,946	61,851,106
동우팜투테이블 (088910)	1,957	11	.57	1,950	1,963	1,947	11,364	22,249,292
켐트로닉스 (089010)	26,100	1050	4.19	26,650	29,150	25,600	6,762,527	185,519,301,800
테크윙 (089030)	43,100	0	0	43,350	43,850	42,600	630,364	27,268,003,550
넥스턴바이오 (089140)	2,590	-45	-1.71	2,610	2,635	2,575	28,295	73,354,000
케이씨티 (089150)	2,370	-40	-1.66	2,410	2,410	2,340	36,774	86,939,000
THE E&M (089230)	906	0	0	896	907	890	9,857	8,826,720
나스미디어 (089600)	13,600	80	.59	13,580	13,620	13,420	16,349	221,593,210
제이티 (089790)	4,575	35	.77	4,610	4,745	4,555	187,617	873,786,615
유비벨록스 (089850)	6,640	100	1.53	6,610	6,700	6,500	24,528	162,201,640
코세스 (089890)	7,290	50	.69	7,240	7,460	7,010	31,742	229,493,910
브이엠 (089970)	8,090	350	4.52	7,730	8,110	7,730	66,902	531,625,130
상아프론테크 (089980)	15,220	290	1.94	15,120	15,280	14,950	83,019	1,257,544,970
아이윈 (090150)	854	-15	-1.73	889	889	854	116,754	100,324,783
로보스타 (090360)	27,600	100	.36	27,200	27,850	27,200	112,331	3,093,609,350
덕신이피씨 (090410)	1,693	52	3.17	1,716	1,765	1,689	1,779,684	3,069,304,336
제이스텍 (090470)	5,260	-40	-.75	5,280	5,380	5,230	36,351	192,111,080
휴림로봇 (090710)	2,125	-80	-3.63	2,150	2,245	2,080	16,491,526	35,631,174,760
현대이지웰 (090850)	4,930	0	0	4,960	4,980	4,920	28,531	140,803,080
이엠텍 (091120)	24,050	-1100	-4.37	25,150	25,400	23,600	266,534	6,553,303,850
S&K폴리텍 (091340)	2,525	5	.2	2,515	2,535	2,470	22,327	55,949,205
한울소재과학 (091440)	3,435	-35	-1.01	3,470	3,560	3,350	57,989	200,130,585
상신이디피 (091580)	7,940	860	12.15	7,190	8,020	7,190	471,182	3,663,939,700
남화토건 (091590)	3,890	0	0	3,840	3,970	3,840	18,316	71,766,995
파트론 (091700)	7,410	-80	-1.07	7,500	7,510	7,350	279,564	2,070,155,750
나노캠텍 (091970)	668	-5	-.74	675	675	650	22,670	15,115,011
아미코젠 (092040)	3,680	55	1.52	3,625	3,720	3,570	99,236	363,400,175
디엔에프 (092070)	11,250	50	.45	11,240	11,390	11,130	16,929	190,728,140
이크레더블 (092130)	13,130	10	.08	13,130	13,270	12,970	4,166	54,528,980
서울바이오시스 (092190)	3,930	-45	-1.13	3,975	4,030	3,930	18,524	73,282,960
현우산업 (092300)	2,565	5	.2	2,560	2,605	2,560	24,964	64,275,545
한라IMS (092460)	9,390	-100	-1.05	9,350	9,450	9,230	141,926	1,322,377,210
앤씨앤 (092600)	1,007	-7	-.69	1,014	1,018	1,003	34,854	35,248,261
네오팜 (092730)	11,460	-40	-.35	11,500	11,630	11,380	23,797	272,102,990
엑시콘 (092870)	13,400	40	.3	13,400	13,550	13,220	96,150	1,286,618,970
빅솔론 (093190)	4,945	15	.3	4,935	4,960	4,880	19,840	97,508,020
케이아이엔엑스 (093320)	80,300	1800	2.29	78,500	82,100	78,500	29,637	2,395,456,500
풍강 (093380)	2,515	50	2.03	2,465	2,640	2,465	31,913	80,917,495
매커스 (093520)	9,400	70	.75	9,330	9,460	9,230	20,906	196,385,290
케이알엠 (093640)	3,625	-165	-4.35	3,790	3,835	3,610	156,548	576,471,385
서원인텍 (093920)	5,320	40	.76	5,280	5,330	5,280	10,736	56,934,890
동운아나텍 (094170)	20,100	630	3.24	19,470	20,550	19,390	213,797	4,286,491,060
칩스앤미디어 (094360)	20,700	-500	-2.36	21,500	21,950	20,350	563,942	11,802,515,000
갤럭시아머니트리 (094480)	7,350	10	.14	7,280	7,430	7,280	182,958	1,345,238,150
일진파워 (094820)	9,200	10	.11	9,190	9,330	9,180	46,664	431,455,520
슈프리마에이치큐 (094840)	6,490	170	2.69	6,320	6,550	6,250	53,281	344,503,360
참좋은여행 (094850)	5,400	120	2.27	5,230	6,370	5,230	5,415,412	32,332,542,530
네오리진 (094860)	938	-12	-1.26	950	954	938	19,908	18,847,961
푸른기술 (094940)	7,610	130	1.74	7,490	7,770	7,490	197,749	1,516,007,880
제이엠티 (094970)	2,805	65	2.37	2,740	2,830	2,740	54,567	152,643,405
이엠코리아 (095190)	2,105	10	.48	2,100	2,130	2,100	61,023	128,990,345
웨이브일렉트로 (095270)	4,240	70	1.68	4,220	4,340	4,020	24,100	100,615,975
ISC (095340)	76,700	3000	4.07	74,600	78,000	73,500	348,315	26,456,502,100
미래나노텍 (095500)	8,350	250	3.09	8,120	8,440	8,120	189,748	1,573,797,630
테스 (095610)	22,900	950	4.33	22,000	23,650	21,950	597,527	13,735,711,450
네오위즈 (095660)	20,550	1480	7.76	19,600	20,950	19,330	451,233	9,210,301,850
제넥신 (095700)	4,370	-40	-.91	4,375	4,440	4,365	99,071	434,920,025
에스에너지 (095910)	1,285	-13	-1	1,276	1,304	1,273	58,474	75,212,781
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,800	10	.07	14,770	14,820	14,610	18,346	270,562,850
와이즈넛 (096250)	15,180	-470	-3	16,240	16,360	15,060	369,841	5,804,509,950
대창솔루션 (096350)	348	0	0	349	356	343	592,881	206,883,739
씨젠 (096530)	22,950	250	1.1	22,750	22,950	22,550	270,635	6,162,025,250
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	676	-4	-.59	681	681	671	120,065	81,071,591
에이루트 (096690)	1,366	-30	-2.15	1,396	1,414	1,366	30,275	41,859,727
엘디티 (096870)	2,570	-25	-.96	2,590	2,590	2,550	7,250	18,638,690
에코볼트 (097780)	1,032	2	.19	1,029	1,040	1,018	87,230	90,344,270
윈팩 (097800)	709	8	1.14	697	728	693	917,883	650,336,591
효성오앤비 (097870)	6,520	20	.31	6,500	6,800	6,490	85,805	564,847,580
마이크로컨텍솔 (098120)	6,010	40	.67	5,980	6,060	5,920	51,369	322,602,920
고영 (098460)	19,880	1120	5.97	18,760	19,950	18,600	3,836,207	74,292,764,030
에스티오 (098660)	2,955	70	2.43	2,860	2,990	2,810	18,862	54,447,210
아이센스 (099190)	16,700	-300	-1.76	17,140	17,400	16,700	130,760	2,209,672,040
SDN (099220)	1,194	26	2.23	1,177	1,200	1,171	422,206	501,800,724
쎄트렉아이 (099320)	51,700	400	.78	51,300	52,500	50,100	227,917	11,649,374,900
브레인즈컴퍼니 (099390)	5,750	-110	-1.88	5,860	5,890	5,750	12,121	70,240,350
동방선기 (099410)	3,310	105	3.28	3,250	3,310	3,150	151,487	490,148,790
바이오플러스 (099430)	7,040	220	3.23	6,880	7,050	6,810	1,804,511	12,743,428,890
스맥 (099440)	3,775	55	1.48	3,700	3,790	3,695	471,527	1,768,999,175
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,100	-60	-.33	18,170	18,340	17,820	20,660	371,463,140
인지소프트 (100030)	16,220	200	1.25	15,950	16,380	15,950	2,463	39,682,870
뷰웍스 (100120)	21,400	-200	-.93	22,500	22,900	21,300	88,374	1,945,824,500
동국S&C (100130)	2,285	50	2.24	2,215	2,285	2,210	56,455	126,790,475
머큐리 (100590)	4,005	-95	-2.32	4,100	4,140	4,000	112,179	452,388,445
서암기계공업 (100660)	3,940	85	2.2	3,995	4,125	3,940	436,459	1,756,943,900
세운메디칼 (100700)	2,425	-10	-.41	2,445	2,445	2,425	27,243	66,338,485
미래에셋벤처투자 (100790)	4,740	30	.64	4,780	4,815	4,725	249,918	1,190,241,760
KS인더스트리 (101000)	2,270	-125	-5.22	2,360	2,390	2,180	558,863	1,268,694,555
월덱스 (101160)	17,760	460	2.66	17,170	17,780	17,170	120,381	2,115,228,610
우림피티에스 (101170)	5,720	230	4.19	5,620	6,480	5,590	7,486,116	45,784,185,190
씨큐브 (101240)	3,845	15	.39	3,805	3,855	3,805	7,325	28,074,860
모베이스 (101330)	2,850	30	1.06	2,820	2,865	2,800	41,946	118,794,995
에코앤드림 (101360)	27,850	1100	4.11	27,300	27,900	26,550	230,639	6,294,812,850
아이엠 (101390)	1,500	-60	-3.85	1,536	1,625	1,495	296,230	455,586,820
엔시트론 (101400)	376	-8	-2.08	384	384	376	105,929	40,168,136
에스앤에스텍 (101490)	30,950	600	1.98	31,100	32,450	30,750	221,111	6,937,224,800
하이드로리튬 (101670)	1,715	-36	-2.06	1,750	1,755	1,696	725,648	1,241,248,977
한국정밀기계 (101680)	2,870	-35	-1.2	2,860	3,005	2,825	58,176	167,465,945
위메이드맥스 (101730)	8,920	-130	-1.44	9,040	9,220	8,920	119,815	1,085,183,580
인화정공 (101930)	36,150	300	.84	37,200	37,200	34,850	24,527	873,463,400
어보브반도체 (102120)	13,030	580	4.66	12,320	14,020	11,910	8,478,123	112,990,863,760
케이옥션 (102370)	3,445	-30	-.86	3,440	3,500	3,430	49,825	171,925,080
이엔에프테크놀로지 (102710)	24,050	800	3.44	23,700	24,900	23,650	282,998	6,894,151,850
코오롱생명과학 (102940)	24,250	100	.41	24,550	24,600	23,950	28,580	691,266,400
에스앤더블류 (103230)	3,180	55	1.76	3,095	3,195	3,085	20,365	63,823,850
우양 (103840)	2,990	-10	-.33	2,975	3,015	2,970	71,699	213,794,035
대성파인텍 (104040)	828	-12	-1.43	841	841	825	46,305	38,460,304
NHN벅스 (104200)	2,835	5	.18	2,810	2,845	2,790	13,417	37,767,275
디와이피엔에프 (104460)	12,760	640	5.28	12,150	13,000	12,150	111,118	1,406,859,180
티케이케미칼 (104480)	1,482	-9	-.6	1,494	1,509	1,475	241,472	358,477,336
코렌텍 (104540)	6,480	30	.47	6,450	6,500	6,200	13,871	88,403,870
노랑풍선 (104620)	4,835	110	2.33	4,715	5,520	4,650	823,257	4,198,965,530
원익머트리얼즈 (104830)	19,140	190	1	19,190	19,380	18,980	56,298	1,080,212,420
케이엔더블유 (105330)	3,485	215	6.57	3,245	3,490	3,245	37,304	126,496,315
엣지파운드리 (105550)	3,410	220	6.9	3,190	3,510	3,100	4,325,644	14,639,688,190
디케이락 (105740)	7,580	180	2.43	7,360	7,640	7,360	69,553	523,958,110
포스뱅크 (105760)	5,610	60	1.08	5,550	5,610	5,520	28,073	156,363,270
하이소닉 (106080)	2,030	-65	-3.1	2,130	2,130	2,000	91,284	185,986,730
하이텍팜 (106190)	14,570	-40	-.27	14,460	14,700	14,410	17,508	253,778,700
파인테크닉스 (106240)	1,340	7	.53	1,320	1,367	1,296	200,105	267,443,392
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	19,120	340	1.81	18,780	19,440	18,760	22,131	419,063,020
한중엔시에스 (107640)	27,200	250	.93	27,450	29,100	26,950	217,362	6,056,687,900
톱텍 (108230)	4,590	70	1.55	4,540	4,595	4,510	24,673	112,467,435
대양전기공업 (108380)	17,130	10	.06	17,300	17,330	16,740	159,684	2,731,632,200
로보티즈 (108490)	34,250	-150	-.44	33,850	34,650	33,300	820,286	28,026,961,050
셀바스AI (108860)	15,680	-40	-.25	15,790	15,880	15,110	1,176,713	18,272,141,830
옵티시스 (109080)	9,370	-110	-1.16	9,500	9,590	9,300	67,091	631,093,340
에스와이 (109610)	4,400	120	2.8	4,480	4,620	4,360	3,947,354	17,738,780,185
씨싸이트 (109670)	7,020	-130	-1.82	7,120	7,190	7,020	10,670	75,220,750
디에스케이 (109740)	4,010	0	0	4,005	4,050	4,000	6,338	25,474,290
진매트릭스 (109820)	2,600	-25	-.95	2,625	2,685	2,585	69,721	181,480,730
동일금속 (109860)	8,310	310	3.88	8,040	8,340	8,040	13,195	108,518,620
AP헬스케어 (109960)	435	7	1.64	428	435	422	187,007	80,200,920
전진바이오팜 (110020)	2,795	-15	-.53	2,805	2,860	2,770	30,787	86,456,710
크리스에프앤씨 (110790)	4,865	0	0	4,915	4,915	4,845	9,568	46,639,960
디아이티 (110990)	17,130	-1210	-6.6	18,340	18,540	16,900	275,607	4,776,561,750
남화산업 (111710)	5,170	-130	-2.45	5,220	5,300	5,170	919	4,777,090
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	41,150	-50	-.12	41,000	42,600	40,950	288,338	12,034,854,350
와이씨켐 (112290)	27,450	1450	5.58	26,900	29,650	25,700	2,402,103	66,777,476,250
디젠스 (113810)	2,185	95	4.55	2,045	2,545	2,020	12,384,409	28,939,150,145
강원에너지 (114190)	9,200	230	2.56	8,950	9,330	8,940	146,019	1,332,116,000
그린생명과학 (114450)	1,700	59	3.6	1,649	1,725	1,612	46,213	77,617,752
폴라리스우노 (114630)	519	3	.58	516	520	511	36,056	18,626,598
한솔아이원스 (114810)	7,050	330	4.91	6,730	7,350	6,730	258,285	1,842,184,540
아이패밀리에스씨 (114840)	22,250	300	1.37	22,350	22,750	21,950	247,263	5,526,352,050
휴맥스 (115160)	1,236	0	0	1,227	1,259	1,227	28,642	35,636,918
큐리언트 (115180)	5,200	390	8.11	4,855	5,250	4,740	323,965	1,646,901,330
인포바인 (115310)	32,700	1400	4.47	31,150	32,950	31,150	68,673	2,260,885,400
우리넷 (115440)	7,560	60	.8	7,580	7,610	7,440	148,632	1,119,274,300
HLB테라퓨틱스 (115450)	9,900	-140	-1.39	10,010	10,100	9,850	410,238	4,081,653,860
씨유메디칼 (115480)	619	-4	-.64	620	627	612	64,952	40,254,371
케이씨에스 (115500)	12,010	-290	-2.36	12,800	13,160	12,010	1,070,130	13,388,613,000
씨엔플러스 (115530)	381	1	.26	357	392	357	38,250	14,439,719
스타플렉스 (115570)	2,405	-20	-.82	2,400	2,430	2,390	21,517	51,617,525
이미지스 (115610)	2,565	-235	-8.39	2,800	2,850	2,535	1,007,182	2,644,542,410
알파홀딩스 (117670)	1,156	-1	-.09	1,157	1,175	1,119	345,469	395,912,876
티로보틱스 (117730)	10,600	120	1.15	10,480	10,700	10,210	254,383	2,662,995,240
모트렉스 (118990)	11,090	580	5.52	10,610	11,190	10,610	340,111	3,714,956,600
포메탈 (119500)	3,630	70	1.97	3,540	3,745	3,535	221,145	807,820,675
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,370	0	0	5,370	5,440	5,250	87,504	469,526,770
지엔씨에너지 (119850)	13,180	-870	-6.19	13,720	14,290	12,960	1,509,983	20,363,760,160
대정화금 (120240)	12,990	220	1.72	12,720	13,000	12,720	8,142	105,011,730
골프존뉴딘홀딩스 (121440)	3,505	60	1.74	3,450	3,530	3,450	19,302	67,538,535
나노신소재 (121600)	64,400	3000	4.89	62,000	64,500	61,700	104,407	6,580,128,900
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,400	60	4.48	1,340	1,428	1,331	467,208	650,031,607
에스디시스템 (121890)	1,514	-8	-.53	1,520	1,536	1,500	41,158	62,513,496
제노레이 (122310)	5,740	-10	-.17	5,750	5,750	5,690	6,637	37,952,670
삼기 (122350)	1,240	13	1.06	1,220	1,249	1,220	41,316	50,867,195
KX (122450)	2,900	10	.35	2,920	2,920	2,885	26,334	76,140,815
예스티 (122640)	13,260	-70	-.53	13,340	13,630	13,190	78,909	1,057,999,400
서진오토모티브 (122690)	1,870	39	2.13	1,849	1,900	1,827	5,911	10,978,064
와이지엔터테인먼트 (122870)	53,400	-400	-.74	53,900	54,000	52,400	188,204	10,007,727,000
와이솔 (122990)	5,540	80	1.47	5,460	5,550	5,390	60,309	331,370,720
아이윈플러스 (123010)	1,658	-62	-3.6	1,755	1,787	1,645	1,735,689	2,920,290,244
엠에스오토텍 (123040)	2,700	320	13.45	2,415	2,930	2,405	4,758,238	13,185,419,835
제닉 (123330)	21,800	-550	-2.46	22,350	22,400	21,100	125,844	2,727,027,950
코리아에프티 (123410)	4,585	170	3.85	4,450	4,650	4,450	303,305	1,386,467,165
위메이드플레이 (123420)	7,640	-180	-2.3	7,800	8,000	7,620	40,705	316,787,700
이엠넷 (123570)	2,550	0	0	2,550	2,560	2,530	54,333	138,018,055
알톤 (123750)	1,474	5	.34	1,455	1,480	1,406	10,677	15,427,896
뉴온 (123840)	1,180	-7	-.59	1,204	1,204	1,165	8,145	9,606,310
아나패스 (123860)	20,750	-400	-1.89	21,000	21,350	20,700	19,752	414,674,850
아이티센 (124500)	5,430	-60	-1.09	5,500	5,620	5,430	105,809	581,581,460
태웅로직스 (124560)	2,845	-30	-1.04	2,875	2,910	2,840	84,732	243,109,585
아모그린텍 (125210)	6,620	20	.3	6,600	6,760	6,340	342,665	2,238,763,820
비나텍 (126340)	24,700	300	1.23	24,600	25,100	24,600	12,608	312,094,050
BGF에코머티리얼즈 (126600)	2,750	45	1.66	2,705	2,755	2,705	18,197	49,723,615
화신정공 (126640)	1,387	-68	-4.67	1,441	1,462	1,387	566,046	794,577,667
하이비젼시스템 (126700)	20,800	200	.97	20,300	21,100	19,510	1,051,489	21,406,920,010
코칩 (126730)	14,160	150	1.07	14,070	14,450	13,960	123,386	1,744,158,070
제이엔케이글로벌 (126880)	3,680	10	.27	3,635	3,685	3,630	35,301	129,082,245
디엔에이링크 (127120)	5,990	-20	-.33	6,200	6,250	5,850	204,008	1,231,946,010
아시아경제 (127710)	1,525	31	2.07	1,500	1,551	1,472	156,327	236,785,075
화인써키트 (127980)	5,970	50	.84	5,950	5,980	5,900	5,153	30,625,870
에코캡 (128540)	1,365	4	.29	1,349	1,400	1,345	123,197	169,520,485
피제이메탈 (128660)	3,085	-20	-.64	3,070	3,125	3,055	323,301	999,229,415
앱코 (129890)	940	0	0	945	945	930	50,999	47,874,228
대성하이텍 (129920)	2,985	10	.34	2,955	2,995	2,940	13,515	40,180,595
GH신소재 (130500)	2,710	0	0	2,750	2,780	2,705	70,495	191,725,140
나이스디앤비 (130580)	4,690	-45	-.95	4,750	4,750	4,690	5,892	27,756,290
티피씨글로벌 (130740)	1,914	-5	-.26	1,919	1,959	1,889	31,656	60,398,916
옵투스제약 (131030)	6,630	40	.61	6,600	6,740	6,600	62,908	419,034,890
시큐브 (131090)	920	2	.22	918	923	912	31,596	28,960,080
티엔엔터테인먼트 (131100)	1,528	1	.07	1,527	1,533	1,510	46,343	70,607,166
딜리 (131180)	880	1	.11	874	883	869	20,780	18,232,740
대한과학 (131220)	4,505	-15	-.33	4,520	4,535	4,455	19,137	85,747,545
티에스이 (131290)	45,100	700	1.58	44,400	45,950	44,400	37,900	1,714,267,250
알서포트 (131370)	2,935	-15	-.51	2,960	2,990	2,925	367,608	1,084,636,190
이브이첨단소재 (131400)	1,930	55	2.93	1,875	1,949	1,875	662,163	1,263,943,411
파인텍 (131760)	1,069	11	1.04	1,058	1,084	1,045	560,769	595,283,509
두산테스나 (131970)	34,450	150	.44	35,600	37,300	33,550	725,249	25,406,779,900
메가엠디 (133750)	2,140	35	1.66	2,105	2,165	2,075	37,941	80,677,040
이퓨쳐 (134060)	4,240	0	0	4,240	4,430	4,230	3,884	16,801,410
탑코미디어 (134580)	2,070	15	.73	2,020	2,090	2,020	75,447	154,442,470
아셈스 (136410)	7,290	50	.69	7,270	7,330	7,200	20,393	148,427,630
하림 (136480)	2,910	35	1.22	2,910	2,930	2,880	205,299	597,823,180
윈스 (136540)	10,450	-330	-3.06	10,710	10,870	10,410	75,238	792,602,540
나래나노텍 (137080)	3,045	-10	-.33	3,045	3,100	3,000	3,164	9,701,830
피엔티 (137400)	41,400	1850	4.68	39,600	41,400	39,600	387,924	15,731,721,600
넥스트아이 (137940)	417	-1	-.24	418	423	404	473,506	195,662,953
제이씨케미칼 (137950)	3,630	40	1.11	3,620	3,635	3,585	13,882	50,120,520
신진에스엠 (138070)	2,520	30	1.2	2,495	2,560	2,490	78,634	197,991,435
오이솔루션 (138080)	12,480	-100	-.79	12,540	12,630	12,370	25,569	319,041,530
협진 (138360)	593	-10	-1.66	603	605	580	177,734	105,005,682
나이벡 (138610)	15,900	-50	-.31	15,950	15,990	15,750	32,596	516,622,180
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,795	80	2.95	2,735	2,980	2,710	28,965	80,109,645
서플러스글로벌 (140070)	2,705	-30	-1.1	2,770	2,770	2,700	41,866	113,834,740
메지온 (140410)	28,250	-350	-1.22	28,800	29,150	28,250	117,116	3,340,533,200
카티스 (140430)	2,605	-50	-1.88	2,680	2,720	2,550	640,588	1,678,387,310
대창스틸 (140520)	2,020	-35	-1.7	2,055	2,055	2,020	10,397	21,050,860
알에스오토메이션 (140670)	17,330	260	1.52	17,030	17,800	16,640	801,861	13,873,349,280
파크시스템스 (140860)	230,000	2500	1.1	228,500	232,500	228,000	12,863	2,953,155,500
비아트론 (141000)	7,540	-20	-.26	7,560	7,610	7,450	9,219	69,247,400
리가켐바이오 (141080)	115,200	-800	-.69	116,600	120,000	113,300	823,636	96,042,787,000
유니트론텍 (142210)	5,830	100	1.75	5,730	5,910	5,630	399,536	2,315,278,130
녹십자엠에스 (142280)	3,645	-10	-.27	3,675	3,685	3,630	61,419	224,281,910
모아라이프플러스 (142760)	1,264	8	.64	1,244	1,300	1,244	37,027	46,598,187
아이디스 (143160)	16,090	260	1.64	15,870	16,130	15,660	7,796	124,449,690
사람인 (143240)	16,900	420	2.55	16,490	17,050	16,410	21,869	366,523,570
영우디에스피 (143540)	678	5	.74	666	680	665	15,937	10,760,006
지씨셀 (144510)	22,300	300	1.36	22,000	22,400	21,900	24,617	544,841,300
뉴파워프라즈마 (144960)	4,780	-30	-.62	4,890	4,890	4,780	95,507	461,902,550
휴젤 (145020)	259,000	-2000	-.77	262,500	269,000	258,000	103,826	27,182,581,000
노브랜드 (145170)	6,350	-50	-.78	6,320	6,490	6,320	96,280	617,450,350
율촌 (146060)	1,207	8	.67	1,199	1,217	1,199	34,167	41,238,316
비씨엔씨 (146320)	10,200	-100	-.97	10,300	10,600	10,170	20,244	208,160,860
피엠티 (147760)	3,045	-20	-.65	3,060	3,095	3,030	21,504	65,558,280
제룡산업 (147830)	6,540	240	3.81	6,320	6,580	6,320	484,163	3,136,709,980
세경하이테크 (148150)	8,740	-20	-.23	8,800	8,840	8,540	225,140	1,954,735,580
알엔투테크놀로지 (148250)	5,230	70	1.36	5,160	5,250	5,080	36,882	191,420,590
비큐AI (148780)	1,130	-12	-1.05	1,143	1,180	1,100	109,570	122,899,547
에이치와이티씨 (148930)	3,650	90	2.53	3,560	3,650	3,555	3,699	13,402,820
아바텍 (149950)	8,860	-110	-1.23	8,970	9,010	8,800	12,377	109,808,850
하이로닉 (149980)	6,680	-10	-.15	6,750	6,780	6,530	93,750	625,273,270
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,785	-50	-1.03	4,835	4,840	4,745	9,613	45,926,000
KG에코솔루션 (151860)	5,080	50	.99	5,030	5,080	5,010	35,425	178,967,360
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,930	30	.43	6,840	6,940	6,820	1,203	8,333,310
우리이앤엘 (153490)	708	3	.43	709	722	695	231,269	163,999,401
옵티팜 (153710)	5,300	120	2.32	5,170	5,300	5,050	13,929	71,658,150
아시아종묘 (154030)	2,015	-10	-.49	2,025	2,040	1,996	15,760	31,581,259
다산솔루에타 (154040)	1,053	6	.57	1,047	1,060	1,032	40,448	42,464,310
와이엠씨 (155650)	3,600	-75	-2.04	3,640	3,715	3,585	10,394	37,701,880
엘앤케이바이오 (156100)	6,970	30	.43	6,940	7,080	6,930	22,048	153,572,690
아톤 (158430)	6,750	100	1.5	6,770	6,870	6,630	1,080,076	7,306,731,910
아스플로 (159010)	5,400	605	12.62	4,755	5,510	4,755	350,026	1,834,666,285
제로투세븐 (159580)	5,800	210	3.76	5,610	5,900	5,530	96,584	555,533,960
스킨앤스킨 (159910)	715	42	6.24	667	767	667	832,497	596,264,756
하이젠알앤엠 (160190)	35,500	800	2.31	34,500	36,250	33,150	826,282	28,960,410,100
NEW (160550)	2,070	-5	-.24	2,050	2,100	2,050	16,340	33,834,475
이큐셀 (160600)	390	-61	-13.53	311	422	311	1,401,612	504,091,330
싸이맥스 (160980)	11,130	360	3.34	10,700	11,200	10,650	119,951	1,312,695,900
필옵틱스 (161580)	44,300	0	0	44,900	45,400	42,400	2,982,785	130,837,889,750
신스틸 (162300)	2,340	40	1.74	2,300	2,380	2,290	79,819	187,765,625
에어레인 (163280)	13,300	-60	-.45	13,450	13,450	12,870	142,523	1,887,685,720
핑거 (163730)	8,400	30	.36	8,310	8,530	8,300	35,496	296,934,430
하나머티리얼즈 (166090)	29,500	1300	4.61	28,400	30,250	28,150	269,398	7,830,821,500
코아스템켐온 (166480)	3,520	-50	-1.4	3,625	3,720	3,520	140,951	504,165,105
내츄럴엔도텍 (168330)	1,370	-20	-1.44	1,401	1,419	1,365	17,576	24,138,830
펨트론 (168360)	11,200	480	4.48	10,810	11,240	10,610	668,356	7,319,148,830
엠브레인 (169330)	2,190	-25	-1.13	2,210	2,210	2,160	9,341	20,407,600
현대공업 (170030)	5,070	75	1.5	4,990	5,130	4,990	44,853	226,816,260
파이오링크 (170790)	7,800	40	.52	7,810	8,100	7,690	14,695	114,457,030
엘티씨 (170920)	10,400	880	9.24	9,570	10,400	9,220	115,150	1,152,674,590
램테크놀러지 (171010)	5,080	30	.59	5,150	5,340	5,020	1,116,396	5,786,972,330
선익시스템 (171090)	48,300	600	1.26	48,250	48,750	47,500	35,225	1,696,340,800
라이온켐텍 (171120)	2,300	25	1.1	2,290	2,315	2,265	44,729	102,529,520
에이엘티 (172670)	13,300	-80	-.6	13,500	13,800	12,610	750,026	9,857,006,500
오파스넷 (173130)	9,650	-60	-.62	9,820	9,850	9,450	227,493	2,179,346,570
에프엔씨엔터 (173940)	2,920	35	1.21	2,885	3,020	2,805	4,322	12,484,440
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,150	-30	-.23	13,200	13,350	13,080	48,107	634,030,210
휴먼테크놀로지 (175140)	5,940	310	5.51	5,740	6,070	5,740	219,880	1,307,315,970
아이큐어 (175250)	1,650	-7	-.42	1,685	1,685	1,638	65,777	108,503,463
듀켐바이오 (176750)	11,050	-840	-7.06	11,850	11,890	10,840	324,384	3,638,092,280
베셀 (177350)	893	-5	-.56	898	909	876	110,492	98,579,306
파버나인 (177830)	3,040	40	1.33	2,985	3,060	2,985	30,609	92,312,225
쓰리에이로직스 (177900)	6,590	280	4.44	6,380	6,750	6,210	384,097	2,512,068,850
서진시스템 (178320)	23,300	300	1.3	23,000	23,550	22,900	648,134	15,040,323,550
일월지엠엘 (178780)	3,380	-105	-3.01	3,335	3,485	3,335	50,864	172,213,405
엠아이텍 (179290)	8,360	-140	-1.65	8,530	8,530	8,300	82,440	694,139,050
애드바이오텍 (179530)	2,070	15	.73	2,060	2,150	2,040	40,946	85,196,480
유티아이 (179900)	22,450	750	3.46	21,700	22,500	20,750	163,279	3,525,917,250
DXVX (180400)	1,870	-79	-4.05	1,949	1,949	1,857	397,311	747,091,267
큐브엔터 (182360)	15,640	-340	-2.13	15,980	16,060	15,330	141,470	2,209,756,640
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	47,900	2300	5.04	46,550	49,150	46,550	483,657	23,154,705,250
엔지켐생명과학 (183490)	1,386	25	1.84	1,357	1,398	1,300	220,597	301,091,895
SGA솔루션즈 (184230)	496	-4	-.8	492	506	492	40,481	20,110,264
아이진 (185490)	2,650	-20	-.75	2,725	2,725	2,645	27,874	74,265,120
그린플러스 (186230)	7,430	210	2.91	7,210	7,560	7,210	41,349	307,352,600
디티앤씨 (187220)	3,225	-25	-.77	3,250	3,265	3,190	55,000	176,701,710
신화콘텍 (187270)	3,265	-10	-.31	3,245	3,280	3,205	29,880	96,846,285
HLB제넥스 (187420)	4,345	-50	-1.14	4,450	4,450	4,310	92,673	403,734,050
현대ADM (187660)	2,000	-45	-2.2	2,045	2,050	1,968	1,102,301	2,204,339,135
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,800	-100	-.84	11,900	12,090	11,720	6,273	74,432,980
세니젠 (188260)	2,705	15	.56	2,685	2,710	2,635	27,138	72,691,745
인텔리안테크 (189300)	40,800	2100	5.43	39,100	41,150	39,100	154,008	6,217,260,950
씨이랩 (189330)	7,070	-80	-1.12	7,310	7,310	7,020	23,645	167,467,120
포시에스 (189690)	2,105	-5	-.24	2,105	2,115	2,085	25,593	53,674,955
서전기전 (189860)	4,940	-25	-.5	5,050	5,080	4,865	168,873	834,658,835
흥국에프엔비 (189980)	1,755	-10	-.57	1,764	1,764	1,745	32,730	57,421,142
나무가 (190510)	12,720	-120	-.93	12,840	13,030	12,670	93,591	1,196,184,110
코리아에셋투자증권 (190650)	5,530	20	.36	5,470	5,550	5,470	1,632	8,988,540
육일씨엔에쓰 (191410)	1,513	-3	-.2	1,510	1,513	1,465	19,304	28,712,054
테고사이언스 (191420)	20,100	3320	19.79	17,090	20,500	16,510	44,138	827,004,510
케이사인 (192250)	9,090	-50	-.55	9,100	9,200	9,030	7,743	70,237,760
윈하이텍 (192390)	4,160	155	3.87	4,010	4,220	3,950	176,103	719,125,785
휴림네트웍스 (192410)	959	-121	-11.2	1,065	1,067	959	1,865,306	1,858,376,890
슈피겐코리아 (192440)	21,100	100	.48	21,150	21,550	20,850	3,994	83,977,400
링크드 (193250)	540	36	7.14	502	583	502	2,049,261	1,132,602,150
데브시스터즈 (194480)	32,000	3050	10.54	29,100	33,100	29,100	522,758	16,598,151,600
노바렉스 (194700)	7,710	40	.52	7,660	7,750	7,570	72,672	558,052,940
마니커에프앤지 (195500)	3,050	20	.66	3,030	3,050	3,015	33,583	101,670,655
HK이노엔 (195940)	35,500	50	.14	35,650	35,850	35,200	150,336	5,330,672,450
에이비프로바이오 (195990)	373	-5	-1.32	378	380	370	598,625	223,166,496
알테오젠 (196170)	370,500	-7000	-1.85	377,500	379,000	366,000	517,401	192,302,035,000
애니젠 (196300)	9,200	480	5.5	8,720	9,390	8,610	109,040	999,309,400
코아시아씨엠 (196450)	622	-27	-4.16	649	649	621	58,292	36,664,304
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,196	0	0	1,190	1,218	1,190	29,079	34,894,635
디지캡 (197140)	2,585	85	3.4	2,490	2,615	2,455	19,271	48,233,380
엔피디 (198080)	2,550	30	1.19	2,515	2,580	2,515	83,137	211,691,765
강동씨앤엘 (198440)	1,340	58	4.52	1,282	1,365	1,282	178,518	238,704,272
한주라이트메탈 (198940)	756	-20	-2.58	776	776	751	183,664	139,216,036
케이엔알시스템 (199430)	10,670	-30	-.28	10,600	10,870	10,360	242,247	2,578,661,610
뱅크웨어글로벌 (199480)	5,170	0	0	5,160	5,270	5,130	119,262	620,447,820
레이저옵텍 (199550)	8,570	0	0	8,560	8,850	8,360	1,718,519	14,732,684,750
바이오인프라 (199730)	5,480	-80	-1.44	5,630	5,630	5,410	10,928	59,975,990
툴젠 (199800)	38,100	-350	-.91	38,750	38,800	37,850	13,954	533,077,800
제일일렉트릭 (199820)	12,030	630	5.53	11,800	12,420	11,670	3,771,209	45,589,851,060
콜마비앤에이치 (200130)	12,500	70	.56	12,460	12,750	12,360	73,596	924,050,550
텔콘RF제약 (200230)	4,145	-85	-2.01	4,230	4,615	4,015	49,948	215,440,390
아티스트스튜디오 (200350)	12,160	-90	-.73	12,220	12,410	12,080	163,053	1,995,830,570
에이팩트 (200470)	2,580	45	1.78	2,550	2,630	2,535	129,919	335,340,310
휴메딕스 (200670)	34,600	-50	-.14	34,600	34,900	33,900	73,498	2,527,188,750
에이디테크놀로지 (200710)	21,300	1000	4.93	21,200	22,600	20,700	902,583	19,475,588,400
비씨월드제약 (200780)	4,700	35	.75	4,665	4,700	4,620	3,015	14,004,570
미투온 (201490)	1,732	-35	-1.98	1,750	1,767	1,732	44,453	77,510,618
에이비온 (203400)	6,810	-20	-.29	6,750	6,870	6,600	43,926	294,502,770
유니온커뮤니티 (203450)	2,775	25	.91	2,790	2,890	2,725	60,201	168,282,605
드림시큐리티 (203650)	3,605	-15	-.41	3,665	3,680	3,575	342,838	1,243,784,150
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,715	0	0	2,730	2,730	2,675	14,443	38,964,045
제이앤티씨 (204270)	28,000	300	1.08	28,700	29,100	26,600	6,236,699	173,307,531,450
티쓰리 (204610)	1,700	11	.65	1,689	1,721	1,671	222,302	377,837,166
글로벌텍스프리 (204620)	4,210	-40	-.94	4,250	4,300	4,145	595,784	2,508,803,080
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	980	6	.62	974	980	964	122,812	120,030,001
엑셈 (205100)	2,110	-10	-.47	2,120	2,140	2,090	701,408	1,483,701,060
휴마시스 (205470)	1,659	-36	-2.12	1,687	1,692	1,646	1,882,439	3,132,385,752
액션스퀘어 (205500)	3,650	-10	-.27	3,695	3,705	3,555	176,660	639,166,515
베노티앤알 (206400)	1,757	-78	-4.25	1,835	1,850	1,705	283,347	503,429,075
덱스터 (206560)	7,720	0	0	7,650	7,720	7,560	127,205	972,937,530
바디텍메드 (206640)	16,240	490	3.11	15,760	16,400	15,760	139,084	2,254,931,170
유바이오로직스 (206650)	11,290	-110	-.96	11,400	11,430	11,180	145,180	1,638,599,220
미스터블루 (207760)	998	-1	-.1	997	1,027	993	154,123	154,846,220
정다운 (208140)	2,545	-10	-.39	2,555	2,555	2,530	22,754	57,799,225
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,040	55	1.84	2,985	3,050	2,985	2,222	6,674,465
셀바스헬스케어 (208370)	4,810	-50	-1.03	4,860	4,950	4,750	358,269	1,732,911,535
썸에이지 (208640)	257	-4	-1.53	266	266	257	249,530	64,827,583
바이오로그디바이스 (208710)	716	12	1.7	703	726	685	4,450,121	3,146,830,826
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,400	-490	-4.12	12,000	12,160	11,350	1,008,848	11,641,811,120
캔버스엔 (210120)	4,580	55	1.22	4,690	4,690	4,345	96,856	432,745,370
인카금융서비스 (211050)	5,440	80	1.49	5,290	5,450	5,170	229,196	1,216,385,930
AP위성 (211270)	14,000	-170	-1.2	14,100	14,150	13,850	271,489	3,791,985,580
네오오토 (212560)	9,150	400	4.57	9,120	9,330	8,800	185,417	1,695,180,310
아이에스티이 (212710)	20,250	-2250	-10	21,450	22,200	19,350	10,756,205	224,155,480,180
덕산네오룩스 (213420)	32,500	-1350	-3.99	35,100	35,750	32,400	608,315	20,425,844,550
클래시스 (214150)	50,500	-400	-.79	51,500	53,800	48,700	873,178	44,354,878,400
헥토이노베이션 (214180)	11,970	30	.25	11,900	12,000	11,900	12,885	153,938,440
라파스 (214260)	17,270	1260	7.87	15,770	18,300	15,670	251,006	4,334,562,390
FSN (214270)	1,713	-7	-.41	1,717	1,738	1,710	72,818	124,925,915
케어젠 (214370)	29,900	600	2.05	29,600	30,300	29,100	87,793	2,613,564,600
아이쓰리시스템 (214430)	60,400	0	0	60,200	61,100	58,600	291,208	17,526,501,100
파마리서치 (214450)	272,500	-10000	-3.54	282,500	282,500	271,500	122,735	33,662,870,500
미코바이오메드 (214610)	885	91	11.46	771	975	765	8,701,076	7,767,484,436
디알텍 (214680)	2,275	60	2.71	2,260	2,380	2,240	1,550,278	3,598,857,305
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	58,900	800	1.38	58,100	59,100	58,100	20,815	1,222,902,700
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,445	95	2.18	4,300	4,445	4,300	303,140	1,331,099,050
메가스터디교육 (215200)	38,100	-600	-1.55	38,700	38,800	37,850	31,087	1,185,756,000
우리산업 (215360)	9,800	10	.1	9,820	9,860	9,690	17,627	172,779,550
우정바이오 (215380)	1,629	-28	-1.69	1,657	1,679	1,615	52,025	85,026,023
토박스코리아 (215480)	2,490	120	5.06	2,380	2,515	2,310	29,457	71,235,380
신라젠 (215600)	2,525	-35	-1.37	2,560	2,560	2,500	478,143	1,204,740,230
이노인스트루먼트 (215790)	475	4	.85	471	487	471	43,057	20,691,705
인크로스 (216050)	7,160	20	.28	7,130	7,230	7,090	17,466	125,637,760
제테마 (216080)	6,400	-150	-2.29	6,550	6,650	6,340	77,966	500,052,040
제너셈 (217190)	7,050	0	0	7,050	7,200	7,010	20,591	145,817,780
넵튠 (217270)	5,940	20	.34	6,000	6,020	5,820	172,688	1,023,027,860
싸이토젠 (217330)	4,550	20	.44	4,520	4,895	4,500	166,719	783,792,780
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,795	-11	-.61	1,805	1,822	1,735	128,070	226,433,806
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,055	5	.24	2,135	2,135	2,050	250,899	521,386,600
원익피앤이 (217820)	2,415	295	13.92	2,150	2,560	2,140	824,413	1,959,963,010
미래생명자원 (218150)	3,875	-25	-.64	3,930	3,930	3,870	63,332	246,269,050
RFHIC (218410)	17,620	120	.69	17,480	17,810	17,200	160,225	2,815,225,200
타이거일렉 (219130)	12,430	-90	-.72	12,490	12,560	12,270	31,766	393,611,370
링크제니시스 (219420)	6,660	130	1.99	6,510	6,720	6,410	229,421	1,512,720,810
디와이디 (219550)	807	4	.5	879	880	776	2,932,225	2,395,365,691
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	22,200	-150	-.67	22,000	22,400	20,850	509,623	10,970,873,350
핸디소프트 (220180)	2,450	35	1.45	2,395	2,450	2,350	23,671	56,948,785
켐트로스 (220260)	4,830	10	.21	4,820	4,945	4,790	206,094	996,422,565
유투바이오 (221800)	2,760	0	0	2,765	2,795	2,740	34,654	95,746,070
하이즈항공 (221840)	1,496	-2	-.13	1,497	1,499	1,495	5,733	8,586,185
케이디켐 (221980)	11,140	40	.36	11,140	11,140	11,020	167	1,847,430
코스맥스엔비티 (222040)	3,050	0	0	3,065	3,115	3,010	30,602	93,007,445
씨아이에스 (222080)	7,540	210	2.86	7,530	7,600	7,400	476,324	3,621,123,930
팬젠 (222110)	4,920	-25	-.51	4,940	4,980	4,805	20,929	102,303,520
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	695	-2	-.29	697	712	689	33,058	22,904,867
심텍 (222800)	14,200	-10	-.07	14,420	14,880	14,200	1,011,665	14,559,268,780
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,425	-50	-1.44	3,445	3,475	3,420	13,090	45,093,825
드림씨아이에스 (223250)	3,170	120	3.93	3,060	3,195	3,045	320,649	1,008,649,505
딥마인드 (223310)	2,650	-110	-3.99	2,785	2,935	2,615	92,181	247,691,435
더코디 (224060)	3,695	-115	-3.02	3,830	3,910	3,680	25,036	93,140,510
에이텍모빌리티 (224110)	19,060	780	4.27	18,090	19,540	18,090	134,060	2,561,096,880
LK삼양 (225190)	2,355	-20	-.84	2,400	2,450	2,340	533,976	1,266,364,600
제놀루션 (225220)	2,795	0	0	2,790	2,840	2,755	22,541	62,717,520
케이엠제약 (225430)	550	-5	-.9	555	556	548	16,726	9,241,137
보광산업 (225530)	4,580	35	.77	4,630	4,630	4,540	28,330	129,533,010
넥슨게임즈 (225570)	14,010	140	1.01	13,750	14,160	13,750	320,790	4,491,001,880
패션플랫폼 (225590)	924	-1	-.11	925	925	916	38,909	35,757,880
신테카바이오 (226330)	7,970	50	.63	7,930	8,100	7,730	238,615	1,894,729,210
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,230	-140	-1.9	7,370	7,470	7,150	296,525	2,148,804,080
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	44,600	-500	-1.11	43,200	46,950	42,000	2,317,281	103,501,679,800
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,051	21	2.04	1,040	1,059	1,030	26,453	27,723,934
엔투텍 (227950)	446	-12	-2.62	451	461	442	406,690	182,918,520
동양파일 (228340)	1,740	45	2.65	1,705	1,790	1,615	59,203	99,881,674
레이 (228670)	8,500	-280	-3.19	8,760	8,780	8,360	141,781	1,206,053,300
지노믹트리 (228760)	17,640	-90	-.51	17,430	17,950	17,430	74,790	1,316,968,530
레이언스 (228850)	6,840	30	.44	6,720	6,850	6,720	6,646	45,288,510
젠큐릭스 (229000)	1,860	-20	-1.06	1,900	1,900	1,811	54,945	101,465,392
에치에프알 (230240)	24,750	1000	4.21	23,950	25,050	23,500	170,712	4,194,224,800
에코마케팅 (230360)	9,220	-70	-.75	9,290	9,300	9,130	39,858	365,813,270
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,170	180	1.5	12,150	12,610	11,960	3,867,311	47,619,298,060
라온테크 (232680)	8,780	-220	-2.44	9,000	9,050	8,400	358,587	3,110,715,560
시큐센 (232830)	2,520	-85	-3.26	2,615	2,650	2,510	144,310	368,718,155
폴라리스세원 (234100)	1,112	-4	-.36	1,103	1,125	1,103	80,861	89,858,852
에스트래픽 (234300)	4,050	70	1.76	3,980	4,095	3,935	108,030	437,422,395
헥토파이낸셜 (234340)	14,250	-100	-.7	14,350	14,420	14,150	17,054	242,382,500
녹십자웰빙 (234690)	8,980	-120	-1.32	9,380	9,510	8,980	166,177	1,520,409,690
자이글 (234920)	3,275	-25	-.76	3,300	3,335	3,245	29,474	96,282,395
메드팩토 (235980)	3,255	-125	-3.7	3,365	3,390	3,220	219,644	718,115,805
슈프리마 (236200)	25,800	100	.39	25,800	26,050	25,700	22,568	582,779,900
엔비티 (236810)	3,140	20	.64	3,135	3,145	3,075	42,576	132,355,120
에스티팜 (237690)	85,300	-500	-.58	86,500	86,500	84,800	125,438	10,739,666,900
피앤씨테크 (237750)	4,085	45	1.11	4,020	4,130	4,015	27,453	112,251,765
플레이디 (237820)	6,700	-50	-.74	6,780	6,780	6,600	108,415	724,715,450
클리오 (237880)	18,250	-190	-1.03	18,410	18,640	18,220	53,532	980,415,960
앤디포스 (238090)	1,945	-44	-2.21	2,000	2,000	1,945	46,618	91,574,172
얼라인드 (238120)	3,190	25	.79	3,140	3,225	3,140	110,643	351,155,230
비피도 (238200)	3,110	-25	-.8	3,190	3,190	3,080	4,428	13,732,775
힘스 (238490)	3,795	200	5.56	3,600	3,830	3,600	32,658	122,074,930
이스트에이드 (239340)	1,637	-1	-.06	1,638	1,652	1,623	60,877	99,184,978
에이치엘사이언스 (239610)	11,440	-220	-1.89	11,900	11,900	11,400	6,755	77,858,940
피엔에이치테크 (239890)	7,650	40	.53	7,680	7,950	7,490	59,395	456,193,110
동방메디컬 (240550)	9,680	-820	-7.81	14,730	15,490	9,670	30,367,154	392,086,390,390
유진테크놀로지 (240600)	4,395	50	1.15	4,375	4,465	4,330	14,502	63,804,475
원익IPS (240810)	25,050	-600	-2.34	25,650	26,400	25,050	445,029	11,281,375,750
DSC인베스트먼트 (241520)	4,420	690	18.5	4,845	4,845	4,300	20,398,948	95,346,160,215
유니테크노 (241690)	2,845	65	2.34	2,780	2,860	2,765	25,131	70,733,885
코스메카코리아 (241710)	50,200	650	1.31	50,100	50,500	49,050	70,007	3,482,336,100
메카로 (241770)	8,960	-150	-1.65	9,020	9,210	8,860	25,933	233,432,540
티이엠씨씨엔에스 (241790)	5,400	270	5.26	5,130	5,410	5,130	43,185	229,439,110
피씨엘 (241820)	398	0	0	398	400	375	449,912	175,214,922
에이스토리 (241840)	7,230	-30	-.41	7,280	7,290	7,150	8,273	59,632,770
나무기술 (242040)	1,459	-6	-.41	1,479	1,479	1,454	56,198	82,121,544
휴온스 (243070)	25,100	-50	-.2	25,150	25,300	24,750	15,000	375,339,100
신흥에스이씨 (243840)	4,685	245	5.52	4,490	4,685	4,485	172,343	790,726,445
올리패스 (244460)	2,300	-195	-7.82	2,450	2,580	2,300	125,170	305,153,055
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,757	50	2.93	1,706	1,790	1,680	79,507	138,013,612
TS인베스트먼트 (246690)	1,208	6	.5	1,447	1,499	1,188	23,422,433	32,342,308,802
티앤알바이오팹 (246710)	3,955	-30	-.75	3,985	4,050	3,910	33,942	134,693,340
아스타 (246720)	5,310	0	0	5,310	5,650	5,270	19,468	104,513,140
SCL사이언스 (246960)	9,540	-300	-3.05	9,760	9,870	9,540	9,534	91,791,400
에코프로비엠 (247540)	131,100	9900	8.17	122,800	134,300	122,700	1,977,098	254,687,012,100
나노씨엠에스 (247660)	6,550	-60	-.91	6,680	6,680	6,520	6,694	43,939,240
보라티알 (250000)	10,060	390	4.03	9,690	10,100	9,650	58,347	572,230,460
모비스 (250060)	2,700	0	0	2,715	2,790	2,675	369,334	1,001,802,535
예선테크 (250930)	422	-10	-2.31	431	445	420	126,198	53,814,207
바이오에프디엔씨 (251120)	14,100	-80	-.56	14,210	14,210	13,960	8,843	124,261,950
와이엠티 (251370)	11,320	70	.62	11,370	11,760	11,260	63,647	733,089,670
브이원텍 (251630)	5,100	-50	-.97	5,150	5,220	5,060	30,419	155,368,730
펌텍코리아 (251970)	42,600	-2500	-5.54	46,100	46,200	41,850	204,066	8,733,060,050
세화피앤씨 (252500)	858	-2	-.23	860	862	840	125,774	106,996,751
샘씨엔에스 (252990)	5,150	415	8.76	4,745	5,150	4,735	638,265	3,196,403,060
스튜디오드래곤 (253450)	41,000	-1100	-2.61	42,650	42,650	40,750	164,461	6,828,473,000
네오셈 (253590)	10,040	80	.8	9,960	10,320	9,920	453,521	4,578,390,320
수젠텍 (253840)	5,920	-110	-1.82	6,000	6,040	5,890	181,768	1,084,933,170
자비스 (254120)	1,863	-7	-.37	1,876	2,165	1,831	6,342,454	12,574,894,056
미래반도체 (254490)	13,070	130	1	12,920	13,210	12,920	54,891	721,908,300
SG (255220)	3,480	90	2.65	3,645	3,955	3,405	38,068,494	139,896,690,375
야스 (255440)	8,210	-100	-1.2	8,270	8,430	8,160	29,922	247,559,920
한독크린텍 (256150)	6,400	-30	-.47	6,500	6,500	6,360	8,425	53,728,870
포인트엔지니어링 (256630)	1,194	41	3.56	1,153	1,230	1,143	71,431	83,530,547
한국비엔씨 (256840)	4,295	-20	-.46	4,320	4,340	4,260	292,249	1,252,597,105
케이피에스 (256940)	7,330	-170	-2.27	7,500	7,580	7,280	63,472	467,149,940
피엔티엠에스 (257370)	3,245	-15	-.46	3,260	3,355	3,215	41,042	133,452,145
실리콘투 (257720)	30,450	1700	5.91	29,350	30,550	28,450	1,292,070	38,633,049,150
케일럼 (258610)	1,342	-45	-3.24	1,387	1,414	1,338	37,887	51,366,572
소프트캠프 (258790)	923	8	.87	916	928	907	28,985	26,603,440
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,490	160	2.18	7,330	7,510	7,320	32,597	241,704,860
알리코제약 (260660)	3,405	-15	-.44	3,450	3,480	3,400	23,001	78,403,855
씨티케이 (260930)	4,665	-165	-3.42	4,855	5,290	4,550	1,613,919	8,100,033,710
에스앤디 (260970)	54,000	-1500	-2.7	55,600	56,900	53,100	68,012	3,692,413,800
덴티스 (261200)	6,450	-110	-1.68	6,490	6,650	6,400	29,509	191,845,250
차백신연구소 (261780)	2,855	25	.88	2,835	2,925	2,805	36,411	103,617,985
에이프로 (262260)	4,820	35	.73	4,745	4,870	4,745	21,106	101,744,340
아이퀘스트 (262840)	2,520	-60	-2.33	2,600	2,600	2,485	72,477	182,635,455
디케이앤디 (263020)	3,255	95	3.01	3,160	3,255	3,160	93,948	302,069,720
유틸렉스 (263050)	1,868	0	0	1,888	1,888	1,841	25,056	46,546,591
덕우전자 (263600)	4,890	-10	-.2	4,960	4,965	4,710	22,464	109,274,105
디알젬 (263690)	5,590	20	.36	5,580	5,640	5,490	17,503	96,880,700
케어랩스 (263700)	2,440	-15	-.61	2,425	2,480	2,380	34,618	84,396,020
디앤씨미디어 (263720)	17,420	-210	-1.19	17,650	17,760	17,370	43,784	763,901,870
펄어비스 (263750)	32,950	100	.3	32,950	33,450	32,400	320,917	10,599,885,700
유에스티 (263770)	1,988	2	.1	1,986	2,025	1,971	12,020	23,990,754
데이타솔루션 (263800)	4,935	-75	-1.5	5,040	5,040	4,925	114,333	566,776,125
상신전자 (263810)	2,780	-10	-.36	2,785	2,815	2,765	19,337	53,686,605
지니언스 (263860)	10,700	-30	-.28	10,750	10,750	10,300	16,608	176,190,430
휴엠앤씨 (263920)	986	-8	-.8	994	999	952	102,287	99,319,461
유비쿼스 (264450)	7,530	-10	-.13	7,470	7,550	7,460	13,478	101,191,080
씨앤지하이테크 (264660)	14,920	-540	-3.49	15,710	15,990	14,170	412,049	6,141,105,920
이랜시스 (264850)	5,550	10	.18	5,510	5,630	5,420	498,636	2,765,828,880
AP시스템 (265520)	18,160	350	1.97	18,030	18,220	17,910	105,872	1,912,407,600
영화테크 (265560)	7,430	50	.68	7,380	7,570	7,330	25,971	193,042,730
엔에프씨 (265740)	4,875	25	.52	4,875	4,920	4,840	10,538	51,333,045
나인테크 (267320)	3,020	20	.67	2,900	3,020	2,715	3,984,897	11,494,630,170
배럴 (267790)	5,020	-20	-.4	5,060	5,060	5,000	1,019	5,107,100
매일유업 (267980)	33,300	150	.45	33,200	33,550	33,000	5,482	181,753,200
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,149	-40	-3.36	1,183	1,200	1,140	1,067,147	1,232,682,072
에브리봇 (270660)	18,000	200	1.12	17,610	18,000	17,530	148,348	2,644,083,880
뉴트리 (270870)	6,010	240	4.16	5,770	6,040	5,760	45,807	271,206,170
팸텍 (271830)	1,695	16	.95	1,677	1,695	1,662	22,219	37,357,604
케이엔제이 (272110)	16,460	550	3.46	15,770	16,870	15,740	117,063	1,919,526,500
이녹스첨단소재 (272290)	30,000	-1100	-3.54	31,100	31,250	28,050	393,056	11,849,018,650
와이즈버즈 (273060)	802	10	1.26	790	802	790	43,118	34,175,227
와이엠텍 (273640)	11,230	-80	-.71	11,310	11,400	11,100	24,626	277,209,840
켄코아에어로스페이스 (274090)	16,370	820	5.27	15,450	16,770	15,090	2,091,772	33,975,221,590
이노시뮬레이션 (274400)	4,360	35	.81	4,265	4,440	4,265	23,418	101,775,560
에스에스알 (275630)	3,225	-5	-.15	3,230	3,230	3,120	4,130	13,091,105
스코넥 (276040)	4,040	-470	-10.42	4,510	4,780	4,015	154,873	653,341,890
제주맥주 (276730)	2,505	-15	-.6	2,515	2,540	2,460	35,319	87,971,400
린드먼아시아 (277070)	3,870	-175	-4.33	3,985	4,045	3,785	120,765	472,644,730
인산가 (277410)	1,246	-1	-.08	1,252	1,252	1,242	23,043	28,725,053
레인보우로보틱스 (277810)	379,500	6500	1.74	372,000	392,500	371,000	909,923	348,813,567,500
티에스아이 (277880)	5,340	150	2.89	5,240	5,370	5,190	59,958	314,768,780
천보 (278280)	39,500	1400	3.67	38,550	39,550	38,450	62,217	2,433,631,000
HLB바이오스텝 (278650)	2,185	-30	-1.35	2,210	2,230	2,170	176,782	386,149,920
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	15,010	390	2.67	15,180	15,500	14,620	845,161	12,682,474,540
금양그린파워 (282720)	9,500	150	1.6	9,350	9,510	9,290	22,461	211,089,910
코윈테크 (282880)	16,050	-70	-.43	16,040	16,360	15,550	93,729	1,487,964,020
카이노스메드 (284620)	1,524	10	.66	1,513	1,536	1,378	379,583	553,527,667
노바텍 (285490)	19,790	100	.51	19,660	19,990	19,620	45,055	892,181,730
진영 (285800)	2,700	-30	-1.1	2,695	2,755	2,655	266,567	718,480,875
나노브릭 (286750)	2,490	25	1.01	2,470	2,515	2,465	176,926	456,701,040
브릿지바이오테라퓨틱스 (288330)	5,520	70	1.28	5,380	5,650	5,330	2,828,593	15,512,590,870
에스퓨얼셀 (288620)	8,310	70	.85	8,440	8,440	8,210	7,148	59,100,360
모아데이타 (288980)	1,415	23	1.65	1,413	1,415	1,382	185,384	260,343,944
아이스크림에듀 (289010)	2,340	35	1.52	2,305	2,365	2,290	8,398	19,591,035
SV인베스트먼트 (289080)	1,422	-34	-2.34	1,509	1,527	1,410	1,134,542	1,647,790,162
자이언트스텝 (289220)	6,260	-10	-.16	6,280	6,320	6,170	39,534	245,775,990
웨이비스 (289930)	9,300	780	9.15	8,620	9,450	8,590	814,607	7,389,772,340
트윔 (290090)	8,090	220	2.8	8,200	8,200	7,890	4,371	35,211,980
DH오토리드 (290120)	2,270	40	1.79	2,230	2,270	2,225	5,221	11,698,495
휴네시온 (290270)	3,480	-15	-.43	3,470	3,530	3,435	9,375	32,602,930
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,305	15	.66	2,290	2,335	2,265	7,328	16,950,490
디케이티 (290550)	8,140	-60	-.73	8,360	8,450	7,990	181,070	1,480,116,800
신시웨이 (290560)	6,230	-230	-3.56	6,460	6,670	6,230	7,249	46,311,560
엘앤씨바이오 (290650)	21,000	-550	-2.55	21,400	21,750	20,950	88,440	1,876,853,150
네오펙트 (290660)	802	-9	-1.11	811	843	795	11,524	9,318,745
대보마그네틱 (290670)	17,000	0	0	16,850	17,510	16,850	8,556	145,790,220
소룩스 (290690)	6,850	-200	-2.84	6,750	7,000	6,750	366,789	2,512,373,390
푸드나무 (290720)	2,690	75	2.87	2,615	2,770	2,615	14,338	38,563,790
액트로 (290740)	6,100	260	4.45	6,020	6,140	5,840	41,015	246,607,830
엔피 (291230)	1,912	-1	-.05	1,913	1,929	1,900	71,498	136,627,116
압타머사이언스 (291650)	948	-6	-.63	954	970	938	201,522	191,103,382
핀텔 (291810)	1,976	0	0	2,040	2,040	1,970	11,887	23,625,443
카카오게임즈 (293490)	16,340	200	1.24	16,140	16,340	15,910	401,118	6,471,383,250
나우IB (293580)	1,220	-189	-13.41	1,392	1,393	1,207	16,123,238	20,802,131,545
압타바이오 (293780)	7,840	-260	-3.21	7,950	8,100	7,720	149,497	1,176,093,280
이오플로우 (294090)	2,320	35	1.53	2,305	2,385	2,210	467,631	1,075,979,265
레몬 (294140)	2,930	25	.86	2,910	3,030	2,900	36,826	107,549,870
쿠콘 (294570)	18,920	750	4.13	18,180	18,920	18,020	62,018	1,156,902,820
서남 (294630)	3,345	15	.45	3,330	3,360	3,310	129,652	431,313,490
에이치브이엠 (295310)	26,350	100	.38	26,200	26,900	25,700	872,154	22,991,625,250
이노룰스 (296640)	6,300	50	.8	6,250	6,380	6,160	8,695	54,508,020
씨에스베어링 (297090)	6,350	-160	-2.46	6,480	6,580	6,170	873,649	5,522,511,540
알로이스 (297570)	763	-20	-2.55	783	795	750	189,113	144,849,117
HB솔루션 (297890)	3,075	-25	-.81	3,110	3,140	3,035	475,252	1,465,804,650
에스씨엠생명과학 (298060)	1,370	-40	-2.84	1,392	1,410	1,360	92,915	128,233,312
에이비엘바이오 (298380)	38,800	-2000	-4.9	40,900	40,950	38,200	1,295,115	50,633,931,650
더네이쳐홀딩스 (298540)	9,400	50	.53	9,300	9,540	9,260	21,214	199,922,040
슈어소프트테크 (298830)	5,720	190	3.44	5,570	5,850	5,450	2,848,166	16,293,420,550
하나기술 (299030)	23,550	950	4.2	22,600	23,650	22,550	58,337	1,358,189,500
더블유에스아이 (299170)	1,636	-28	-1.68	1,670	1,674	1,620	334,349	548,339,952
셀리드 (299660)	4,620	-225	-4.64	4,870	4,890	4,470	467,784	2,183,094,840
위지윅스튜디오 (299900)	1,390	-3	-.22	1,387	1,406	1,373	262,656	362,978,309
애닉 (299910)	80	9	12.68	56	80	36	2,172,928	124,966,680
플리토 (300080)	22,950	-1550	-6.33	24,500	24,500	22,300	207,135	4,791,738,250
라온피플 (300120)	4,715	-45	-.95	4,830	4,885	4,650	332,194	1,572,784,140
바이브컴퍼니 (301300)	5,410	-140	-2.52	5,500	5,780	5,170	240,332	1,293,955,410
이노메트리 (302430)	7,700	340	4.62	7,360	8,920	7,210	876,424	7,140,556,020
리메드 (302550)	3,490	30	.87	3,430	3,570	3,430	53,672	187,939,315
지니틱스 (303030)	1,004	11	1.11	992	1,005	952	108,961	106,312,749
프로티아 (303360)	3,035	-25	-.82	3,050	3,120	3,005	28,405	85,974,935
이노뎁 (303530)	7,500	0	0	7,610	7,610	7,320	21,347	158,653,760
솔트룩스 (304100)	29,600	-1200	-3.9	31,000	31,050	28,700	864,860	25,530,442,850
에스바이오메딕스 (304360)	21,200	-300	-1.4	21,500	21,800	20,950	69,874	1,491,849,050
피플바이오 (304840)	2,715	25	.93	2,690	2,750	2,675	54,186	147,120,060
마이크로디지탈 (305090)	11,660	-520	-4.27	12,000	12,010	11,380	161,578	1,872,377,440
에스제이그룹 (306040)	4,385	45	1.04	4,340	4,395	4,330	7,591	33,113,715
네온테크 (306620)	2,790	50	1.82	2,740	2,795	2,665	806,019	2,208,191,550
아이엘사이언스 (307180)	2,920	85	3	2,840	2,920	2,825	47,009	135,292,915
원바이오젠 (307280)	1,106	3	.27	1,093	1,115	1,092	71,140	78,163,477
국전약품 (307750)	3,475	-5	-.14	3,470	3,510	3,470	24,085	83,836,810
비투엔 (307870)	1,159	-43	-3.58	1,190	1,199	1,152	189,718	222,890,102
컴퍼니케이 (307930)	5,100	-400	-7.27	5,310	5,470	5,100	644,548	3,404,536,760
바이젠셀 (308080)	2,375	30	1.28	2,345	2,400	2,340	12,935	30,471,175
까스텔바작 (308100)	2,845	-90	-3.07	2,915	2,930	2,845	12,207	35,034,865
셀비온 (308430)	14,980	-190	-1.25	15,150	15,180	14,790	220,969	3,305,642,280
오하임앤컴퍼니 (309930)	2,140	45	2.15	2,075	2,145	2,055	38,260	80,781,880
LB인베스트먼트 (309960)	3,280	-160	-4.65	3,490	3,515	3,280	449,574	1,512,584,090
애니플러스 (310200)	2,865	20	.7	2,830	2,865	2,810	154,087	437,491,465
보로노이 (310210)	114,200	-4300	-3.63	118,500	118,500	111,600	171,411	19,530,138,700
디와이씨 (310870)	1,600	-13	-.81	1,613	1,648	1,597	82,382	132,719,278
지오엘리먼트 (311320)	7,470	0	0	7,550	7,650	7,450	56,389	424,139,480
네오크레마 (311390)	6,380	-350	-5.2	6,730	6,770	6,300	44,909	289,516,410
CJ 바이오사이언스 (311690)	9,810	-170	-1.7	9,950	9,960	9,730	18,453	181,057,370
에이에프더블류 (312610)	1,292	-16	-1.22	1,279	1,315	1,263	41,611	53,522,745
캐리 (313760)	3,915	-185	-4.51	4,100	4,230	3,805	82,012	324,063,180
지놈앤컴퍼니 (314130)	2,900	-30	-1.02	2,925	2,960	2,795	317,106	905,008,295
알피바이오 (314140)	5,090	20	.39	5,040	5,150	5,010	3,236	16,402,780
바이오다인 (314930)	13,730	-120	-.87	13,790	13,940	13,590	80,925	1,110,454,030
딥노이드 (315640)	7,720	-380	-4.69	8,190	8,190	7,660	648,951	5,060,007,690
라닉스 (317120)	3,285	15	.46	3,275	3,340	3,235	32,676	107,181,620
TS트릴리온 (317240)	279	0	0	0	0	0	0	0
덕산테코피아 (317330)	36,100	1500	4.34	35,000	36,600	35,000	209,820	7,521,232,500
캐리소프트 (317530)	5,100	115	2.31	5,070	5,200	4,920	27,832	142,171,540
퀀타매트릭스 (317690)	5,550	20	.36	5,550	5,560	5,390	120,358	658,217,250
엑스페릭스 (317770)	3,000	-515	-14.65	3,865	4,050	2,990	8,994,553	31,023,659,470
에스피시스템스 (317830)	9,490	250	2.71	9,160	9,770	8,950	712,447	6,680,138,330
대모 (317850)	10,500	270	2.64	10,770	11,280	10,330	1,441,153	15,530,364,220
엔바이오니아 (317870)	15,350	420	2.81	14,910	15,460	14,860	7,434	113,396,860
KBG (318000)	4,720	60	1.29	4,630	4,835	4,630	28,972	137,739,065
팜스빌 (318010)	3,660	-10	-.27	3,670	3,690	3,645	8,628	31,626,250
포인트모바일 (318020)	3,035	-20	-.65	3,055	3,055	2,985	13,769	41,479,420
셀바이오휴먼텍 (318160)	3,655	-80	-2.14	3,740	3,750	3,640	25,106	92,238,150
비비씨 (318410)	7,640	-30	-.39	7,670	7,760	7,460	8,968	67,735,310
현대무벡스 (319400)	4,195	80	1.94	4,110	4,280	4,080	1,335,765	5,593,878,070
피에스케이 (319660)	19,330	30	.16	19,470	19,630	19,140	269,402	5,211,518,240
한울반도체 (320000)	2,315	40	1.76	2,325	2,330	2,245	86,884	199,190,930
프로이천 (321260)	2,210	0	0	2,190	2,255	2,190	36,845	81,201,590
센서뷰 (321370)	1,278	3	.24	1,298	1,330	1,277	475,065	618,038,869
티움바이오 (321550)	3,485	30	.87	3,440	3,500	3,390	26,063	89,484,875
아티스트유나이티드 (321820)	9,910	-170	-1.69	10,020	10,130	9,890	178,408	1,777,010,260
티라유텍 (322180)	5,360	140	2.68	5,220	5,400	5,180	102,823	543,311,240
오로스테크놀로지 (322310)	23,450	1550	7.08	22,500	24,400	21,700	267,084	6,244,980,900
제이엘케이 (322510)	8,440	-150	-1.75	8,600	8,810	8,370	223,020	1,886,920,780
코퍼스코리아 (322780)	845	59	7.51	780	892	780	985,081	837,504,742
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	29,400	-2050	-6.52	31,000	31,400	29,050	759,614	22,862,020,300
다원넥스뷰 (323350)	6,770	50	.74	6,720	7,380	6,410	274,239	1,884,355,640
박셀바이오 (323990)	9,830	-100	-1.01	9,890	10,010	9,810	108,011	1,064,715,970
RF머트리얼즈 (327260)	6,310	-10	-.16	6,320	6,400	6,050	32,536	201,930,810
루닛 (328130)	67,600	-3400	-4.79	70,100	70,400	67,000	979,847	66,604,761,400
솔트웨어 (328380)	939	21	2.29	918	1,019	914	901,286	870,158,275
위더스제약 (330350)	6,420	-10	-.16	6,420	6,510	6,410	17,777	114,325,780
스톤브릿지벤처스 (330730)	3,710	-20	-.54	3,735	3,785	3,660	95,941	354,277,115
네패스아크 (330860)	13,510	-50	-.37	13,560	14,010	13,460	122,737	1,674,877,200
포커스에이치엔에스 (331380)	2,020	-30	-1.46	2,065	2,065	2,020	34,874	70,843,680
밸로프 (331520)	935	-10	-1.06	925	986	921	4,216,188	4,012,867,509
셀레믹스 (331920)	3,165	0	0	3,165	3,190	3,055	52,728	163,879,420
누보 (332290)	1,028	1	.1	1,045	1,045	1,026	9,521	9,801,894
아이디피 (332370)	4,455	70	1.6	4,390	4,465	4,370	21,829	96,575,065
와이팜 (332570)	4,530	-150	-3.21	4,670	4,710	4,435	1,705,221	7,853,239,610
모코엠시스 (333050)	1,311	5	.38	1,315	1,320	1,297	56,013	72,934,608
일승 (333430)	4,810	-130	-2.63	4,915	4,935	4,775	800,496	3,865,797,160
엔시스 (333620)	7,750	30	.39	7,760	7,800	7,650	22,181	171,134,910
프레스티지바이오로직스 (334970)	4,780	-55	-1.14	4,825	4,855	4,675	92,154	436,724,465
프리시젼바이오 (335810)	2,830	-5	-.18	2,835	2,865	2,800	7,799	21,921,875
윙스풋 (335870)	2,070	119	6.1	1,950	2,110	1,892	214,738	437,861,471
비올 (335890)	8,520	-430	-4.8	9,000	9,020	8,470	1,855,085	16,067,615,240
웨이버스 (336060)	1,279	8	.63	1,285	1,285	1,231	228,323	290,392,343
원텍 (336570)	5,720	110	1.96	5,710	5,880	5,480	840,659	4,773,481,110
탑런토탈솔루션 (336680)	9,580	190	2.02	9,390	9,610	9,390	31,675	301,237,400
브랜드엑스코퍼레이션 (337930)	6,510	-140	-2.11	6,650	6,700	6,510	162,019	1,067,437,620
뷰노 (338220)	25,000	-1200	-4.58	26,500	26,600	24,900	304,284	7,710,437,600
와이바이오로직스 (338840)	7,190	-150	-2.04	7,340	7,380	7,180	44,033	318,515,970
아이비김영 (339950)	2,255	40	1.81	2,205	2,300	2,205	342,255	774,684,440
다보링크 (340360)	2,035	5	.25	2,010	2,090	1,992	656,155	1,333,289,527
세림B&G (340440)	1,239	-17	-1.35	1,252	1,261	1,230	25,832	32,058,282
티앤엘 (340570)	78,900	300	.38	78,700	79,900	77,800	32,500	2,567,709,900
씨유박스 (340810)	3,450	30	.88	3,430	3,470	3,395	12,654	43,370,900
유일에너테크 (340930)	2,155	105	5.12	2,180	2,410	1,954	3,436,850	7,540,912,878
이노진 (344860)	1,489	-12	-.8	1,500	1,500	1,484	26,961	40,175,843
센코 (347000)	2,170	10	.46	2,160	2,185	2,145	47,843	103,640,555
라이프시맨틱스 (347700)	8,050	1310	19.44	6,740	8,230	6,620	3,961,694	30,681,596,330
피엔케이피부임상연구센타 (347740)	2,225	-45	-1.98	2,270	2,280	2,180	140,259	311,508,440
핌스 (347770)	1,570	-24	-1.51	1,591	1,591	1,536	63,941	99,049,944
디앤디파마텍 (347850)	52,000	-2200	-4.06	54,100	54,200	51,500	222,598	11,607,871,000
알체라 (347860)	1,715	-36	-2.06	1,745	1,765	1,700	183,062	313,456,591
엠투아이 (347890)	5,820	-30	-.51	5,800	5,840	5,730	4,698	27,222,350
모비릭스 (348030)	5,220	180	3.57	5,050	5,240	5,000	7,598	38,974,210
큐라티스 (348080)	672	-9	-1.32	681	706	669	149,219	101,004,789
고바이오랩 (348150)	4,770	-5	-.1	4,720	4,830	4,680	44,522	211,567,030
넥스틴 (348210)	56,700	400	.71	56,500	57,100	55,000	70,907	3,972,889,100
뉴로메카 (348340)	32,350	1500	4.86	30,300	32,450	30,300	261,987	8,290,956,050
위드텍 (348350)	7,270	50	.69	7,240	7,300	7,140	7,811	56,389,750
엔켐 (348370)	110,000	3100	2.9	106,900	110,700	106,700	224,832	24,416,560,100
에스에이티이엔지 (351320)	2,630	55	2.14	2,580	2,730	2,510	183,540	480,396,040
이삭엔지니어링 (351330)	8,020	170	2.17	7,850	8,190	7,770	65,076	521,244,710
차이커뮤니케이션 (351870)	11,680	-210	-1.77	11,960	12,060	11,550	104,434	1,224,005,490
스톰테크 (352090)	3,275	-10	-.3	3,255	3,305	3,235	140,437	459,808,660
씨앤씨인터내셔널 (352480)	36,000	750	2.13	35,300	36,150	35,100	41,150	1,470,199,000
씨앤투스 (352700)	2,590	-15	-.58	2,610	2,610	2,560	14,707	37,989,535
클리노믹스 (352770)	316	2	.64	317	324	310	1,033,271	327,231,814
오비고 (352910)	6,410	-20	-.31	6,490	6,490	6,310	8,201	52,244,970
인바이오 (352940)	2,285	60	2.7	2,200	2,290	2,200	22,459	50,943,090
휴럼 (353190)	766	7	.92	756	768	747	21,205	16,059,317
오토앤 (353590)	4,300	95	2.26	4,215	4,300	4,215	14,698	62,509,780
이지바이오 (353810)	5,030	95	1.93	4,915	5,030	4,850	79,874	395,296,175
엔젠바이오 (354200)	1,694	-24	-1.4	1,729	1,729	1,657	157,713	265,725,806
알멕 (354320)	28,650	-900	-3.05	29,100	29,750	28,650	254,121	7,395,632,950
코스텍시스 (355150)	4,900	30	.62	4,960	4,995	4,850	11,247	55,050,230
크라우드웍스 (355390)	8,910	-500	-5.31	9,340	9,730	8,660	252,729	2,305,502,240
에이텀 (355690)	5,200	150	2.97	5,060	5,200	5,050	10,046	51,414,800
엑스게이트 (356680)	9,240	-60	-.65	9,550	9,790	9,110	1,621,428	15,265,661,740
티엘비 (356860)	14,280	80	.56	14,210	14,520	14,100	79,445	1,137,256,140
싸이버원 (356890)	3,360	25	.75	3,335	3,395	3,320	54,049	180,962,655
에이치피오 (357230)	2,605	-60	-2.25	2,670	2,710	2,605	76,218	203,398,445
석경에이티 (357550)	52,000	1600	3.17	51,100	53,000	51,000	7,968	413,078,500
아모센스 (357580)	6,300	-50	-.79	6,360	6,520	6,190	68,621	435,061,440
솔브레인 (357780)	184,600	-4400	-2.33	191,900	192,400	179,200	65,327	12,148,568,100
스카이월드와이드 (357880)	2,210	15	.68	2,230	2,345	2,195	670,140	1,523,206,945
지아이이노베이션 (358570)	14,280	-370	-2.53	14,650	15,530	13,920	1,178,014	17,236,934,070
씨엔알리서치 (359090)	1,071	-24	-2.19	1,090	1,159	1,057	557,971	602,891,302
탑머티리얼 (360070)	25,000	1400	5.93	23,650	25,050	23,650	38,885	946,799,650
코셈 (360350)	7,080	20	.28	7,050	7,180	7,010	22,130	155,803,400
제노코 (361390)	18,250	1020	5.92	17,200	20,150	16,450	1,837,195	34,620,557,210
알비더블유 (361570)	2,560	5	.2	2,550	2,625	2,530	35,655	92,214,755
삼영에스앤씨 (361670)	4,830	-95	-1.93	4,860	5,000	4,770	8,814	43,227,050
청담글로벌 (362320)	5,370	20	.37	5,310	5,390	5,290	62,526	334,292,360
드림인사이트 (362990)	1,842	-25	-1.34	1,855	1,870	1,840	18,627	34,514,404
진시스템 (363250)	10,070	-10	-.1	10,070	10,170	10,030	11,241	113,127,790
모비데이즈 (363260)	2,155	35	1.65	2,110	2,200	2,110	410,622	884,110,440
큐라클 (365270)	6,370	-300	-4.5	6,670	6,820	6,350	112,502	730,775,690
에스와이스틸텍 (365330)	8,250	110	1.35	8,700	9,320	8,220	15,884,455	139,583,237,460
성일하이텍 (365340)	39,450	1500	3.95	38,100	39,550	38,100	41,538	1,620,597,150
하이딥 (365590)	604	4	.67	601	612	596	112,901	67,967,125
브이씨 (365900)	3,200	-135	-4.05	3,500	3,590	3,200	60,966	208,063,710
공구우먼 (366030)	5,070	140	2.84	4,925	5,090	4,825	452,905	2,260,196,885
플래티어 (367000)	4,095	-105	-2.5	4,200	4,295	4,005	18,051	74,426,760
아이씨에이치 (368600)	3,140	-35	-1.1	3,150	3,180	3,105	17,662	55,256,655
파이버프로 (368770)	6,360	-130	-2	6,530	6,640	6,310	1,162,546	7,528,057,980
오에스피 (368970)	2,560	-10	-.39	2,570	2,630	2,560	27,626	71,288,715
블리츠웨이스튜디오 (369370)	1,576	-28	-1.75	1,605	1,633	1,517	52,612	83,984,935
퓨런티어 (370090)	24,950	1150	4.83	24,100	25,750	23,450	374,910	9,181,270,300
풍원정밀 (371950)	10,150	-270	-2.59	10,420	10,480	10,010	45,831	466,254,970
윤성에프앤씨 (372170)	37,300	1950	5.52	35,600	37,500	35,600	43,666	1,603,390,500
큐로셀 (372320)	31,050	250	.81	30,700	31,400	30,300	106,201	3,279,545,550
아이티아이즈 (372800)	4,995	80	1.63	4,875	5,030	4,730	10,531	51,029,985
엑셀세라퓨틱스 (373110)	4,705	185	4.09	4,485	4,740	4,460	183,912	850,288,905
데이원컴퍼니 (373160)	7,050	-100	-1.4	7,210	7,230	7,030	102,799	731,148,140
엠아이큐브솔루션 (373170)	7,440	-100	-1.33	7,560	7,580	7,400	4,708	35,321,040
엑스플러스 (373200)	616	-37	-5.67	652	660	600	912,434	561,455,709
피코그램 (376180)	2,400	-20	-.83	2,400	2,445	2,370	70,318	169,224,125
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	17,500	110	.63	17,400	18,210	17,400	26,155	466,446,260
씨유테크 (376290)	3,295	45	1.38	3,250	3,400	3,215	32,693	108,082,730
디어유 (376300)	43,150	1400	3.35	41,850	43,750	41,300	622,838	26,529,749,200
노을 (376930)	3,100	-105	-3.28	3,205	3,210	3,090	960,149	3,009,729,845
원티드랩 (376980)	7,440	300	4.2	7,130	7,670	7,100	244,280	1,806,536,070
맥스트 (377030)	1,456	36	2.54	1,421	1,474	1,415	261,131	376,382,107
프롬바이오 (377220)	2,015	-5	-.25	1,999	2,030	1,995	11,218	22,544,708
이지트로닉스 (377330)	4,330	0	0	4,325	4,360	4,295	4,571	19,779,590
리파인 (377450)	12,740	-20	-.16	12,760	12,850	12,600	15,911	202,053,270
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	23,850	-1700	-6.65	25,550	25,600	22,700	931,408	22,191,802,100
필에너지 (378340)	14,400	420	3	14,140	14,500	14,020	134,874	1,927,443,590
샤페론 (378800)	3,205	20	.63	3,210	3,270	3,135	648,390	2,056,183,125
옵티코어 (380540)	1,093	13	1.2	1,109	1,129	1,000	1,153,026	1,239,883,933
제닉스 (381620)	14,700	2590	21.39	11,910	15,350	11,400	3,925,231	55,098,604,810
온코크로스 (382150)	11,150	-190	-1.68	11,140	11,670	10,650	2,764,406	30,992,427,920
지아이텍 (382480)	2,140	10	.47	2,140	2,150	2,100	110,580	235,592,480
지앤비에스 에코 (382800)	3,830	85	2.27	3,795	3,850	3,755	52,982	201,460,910
원준 (382840)	11,390	180	1.61	11,500	11,560	11,180	137,884	1,560,129,470
범한퓨얼셀 (382900)	14,360	260	1.84	14,140	14,360	13,950	19,440	275,903,640
에코프로에이치엔 (383310)	30,200	1200	4.14	29,250	30,200	29,150	166,913	4,960,649,800
디티앤씨알오 (383930)	7,080	-270	-3.67	7,170	7,380	6,560	550,982	3,880,470,960
코어라인소프트 (384470)	8,280	-200	-2.36	8,340	8,620	8,110	107,637	887,449,560
파인메딕스 (387570)	8,000	340	4.44	7,650	8,540	7,530	314,905	2,553,300,560
지투파워 (388050)	8,200	-90	-1.09	8,310	8,320	8,150	282,233	2,318,020,840
유일로보틱스 (388720)	45,750	-500	-1.08	45,250	47,150	44,300	531,655	24,411,153,750
라이콤 (388790)	2,930	10	.34	2,930	2,955	2,890	279,545	816,465,620
파로스아이바이오 (388870)	8,410	-390	-4.43	8,900	9,070	8,390	123,376	1,050,975,740
자람테크놀로지 (389020)	48,200	2150	4.67	46,500	49,050	46,250	214,358	10,311,274,600
지니너스 (389030)	1,297	-15	-1.14	1,315	1,315	1,297	59,005	76,882,557
포바이포 (389140)	5,960	-390	-6.14	7,400	7,500	5,840	2,242,528	15,245,457,680
대명에너지 (389260)	11,890	-160	-1.33	12,060	12,100	11,890	17,856	213,181,280
인벤티지랩 (389470)	16,530	-510	-2.99	16,980	17,040	16,480	160,722	2,662,848,500
에스비비테크 (389500)	24,400	-250	-1.01	24,200	24,950	23,900	86,957	2,131,716,200
넥스트바이오메디컬 (389650)	55,300	300	.55	54,900	57,900	53,200	239,459	13,220,993,800
유디엠텍 (389680)	774	-11	-1.4	785	785	770	300,205	232,787,879
코닉오토메이션 (391710)	1,864	-6	-.32	1,842	1,920	1,813	350,332	653,370,314
토마토시스템 (393210)	5,650	-20	-.35	5,680	5,750	5,520	516,484	2,903,407,750
더블유씨피 (393890)	10,770	420	4.06	10,370	10,920	10,370	249,855	2,677,408,320
오픈엣지테크놀로지 (394280)	16,230	730	4.71	15,920	16,330	15,650	516,858	8,285,374,230
쓰리빌리언 (394800)	5,670	70	1.25	5,610	5,860	5,380	2,337,285	13,104,952,130
넥스트칩 (396270)	12,060	-340	-2.74	12,400	12,510	11,960	465,772	5,621,247,810
세아메카닉스 (396300)	2,255	40	1.81	2,205	2,255	2,205	78,665	175,605,415
워트 (396470)	8,870	-10	-.11	8,870	9,070	8,850	163,435	1,460,829,350
에이프릴바이오 (397030)	17,180	850	5.21	16,590	18,020	16,100	1,261,370	21,728,785,980
에스지헬스케어 (398120)	3,715	685	22.61	3,095	3,935	3,060	5,616,129	20,605,703,585
가온칩스 (399720)	54,300	1400	2.65	54,100	58,600	53,900	730,546	40,944,977,200
코난테크놀로지 (402030)	26,900	550	2.09	27,250	27,900	25,800	291,134	7,793,787,700
그린리소스 (402490)	16,390	-20	-.12	16,450	16,650	16,270	42,092	692,815,240
우듬지팜 (403490)	1,425	0	0	1,420	1,433	1,418	54,564	77,633,755
HPSP (403870)	31,400	600	1.95	30,850	31,650	30,450	725,621	22,657,456,150
플라즈맵 (405000)	1,206	6	.5	1,190	1,209	1,170	38,810	45,858,413
큐알티 (405100)	13,470	110	.82	13,360	13,640	13,310	28,200	380,084,640
나라셀라 (405920)	2,755	-20	-.72	2,775	2,835	2,750	10,943	30,331,160
뷰티스킨 (406820)	11,980	-140	-1.16	12,020	12,200	11,970	3,678	44,207,240
꿈비 (407400)	9,000	260	2.97	8,750	9,180	8,750	152,160	1,372,452,910
스튜디오미르 (408900)	2,520	-20	-.79	2,545	2,580	2,510	47,043	119,493,890
메쎄이상 (408920)	2,165	25	1.17	2,140	2,165	2,120	45,744	98,625,310
샌즈랩 (411080)	9,430	200	2.17	9,230	9,540	9,000	454,221	4,219,916,770
레이저쎌 (412350)	4,470	-170	-3.66	4,660	4,670	4,405	126,961	571,468,250
제일엠앤에스 (412540)	7,450	380	5.37	7,110	7,870	7,110	347,009	2,589,996,620
엠오티 (413390)	5,930	-210	-3.42	6,240	6,240	5,880	343,924	2,056,987,640
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,702	1	.06	1,750	1,750	1,687	29,468	50,156,504
비아이매트릭스 (413640)	8,000	10	.13	7,990	8,090	7,950	9,957	79,729,310
스튜디오삼익 (415380)	8,040	140	1.77	7,900	8,050	7,800	9,467	74,634,500
신성에스티 (416180)	39,650	4400	12.48	34,950	39,900	34,700	295,664	11,284,652,350
나노팀 (417010)	7,200	100	1.41	7,070	7,270	7,060	83,315	598,491,700
핑거스토리 (417180)	2,195	30	1.39	2,180	2,200	2,150	37,339	81,544,995
LS머트리얼즈 (417200)	13,010	140	1.09	13,180	13,260	12,900	763,285	9,945,903,200
제이아이테크 (417500)	3,530	145	4.28	3,380	3,625	3,380	202,960	713,134,530
트루엔 (417790)	10,390	210	2.06	10,190	10,470	10,140	76,069	787,181,900
저스템 (417840)	8,420	310	3.82	8,070	8,540	8,070	52,764	440,958,210
오브젠 (417860)	9,880	10	.1	9,780	9,970	9,600	13,484	131,511,200
모델솔루션 (417970)	12,250	-50	-.41	12,200	12,570	12,190	52,892	651,622,540
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,225	80	2.54	3,150	3,350	3,090	181,187	584,443,575
밀리의서재 (418470)	14,950	170	1.15	14,870	15,170	14,790	65,001	971,208,530
제이오 (418550)	13,200	170	1.3	13,070	13,280	13,050	74,227	975,023,990
이에이트 (418620)	3,855	-35	-.9	3,905	3,995	3,800	38,455	147,677,390
삼기이브이 (419050)	1,693	37	2.23	1,664	1,699	1,659	161,979	271,985,337
엔젯 (419080)	9,490	340	3.72	9,190	9,710	9,000	102,096	965,295,660
산돌 (419120)	6,660	-140	-2.06	6,800	6,810	6,510	67,569	449,471,060
SAMG엔터 (419530)	21,000	-850	-3.89	21,750	22,000	20,500	552,412	11,681,230,000
비스토스 (419540)	1,708	1	.06	1,701	1,720	1,677	77,428	131,309,877
제이투케이바이오 (420570)	8,770	-120	-1.35	8,920	8,920	8,550	16,458	142,981,640
기가비스 (420770)	32,850	-600	-1.79	33,700	34,200	32,800	84,631	2,816,458,700
벨로크 (424760)	871	-23	-2.57	893	903	870	64,142	56,447,255
스마트레이더시스템 (424960)	13,770	-30	-.22	14,200	14,360	13,750	479,675	6,714,692,780
마이크로투나노 (424980)	6,060	-20	-.33	6,030	6,180	5,960	9,594	57,748,580
티이엠씨 (425040)	8,390	90	1.08	8,260	8,460	8,250	57,010	476,829,010
티에프이 (425420)	19,010	1260	7.1	18,100	19,800	18,100	144,927	2,790,105,340
시지트로닉스 (429270)	4,330	-130	-2.91	4,460	4,460	4,320	21,278	93,186,670
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,650	-40	-.7	5,650	5,800	5,580	161,337	913,312,910
유안타제9호스팩 (430700)	2,110	0	0	2,105	2,110	2,105	15,213	32,026,245
케이쓰리아이 (431190)	4,980	25	.5	4,945	5,090	4,920	79,606	398,205,160
와이랩 (432430)	4,630	-25	-.54	4,610	4,840	4,430	96,675	445,425,475
케이엔에스 (432470)	10,860	230	2.16	10,580	10,990	10,520	18,902	202,882,880
퀄리타스반도체 (432720)	14,820	470	3.28	14,210	15,270	13,900	1,103,724	16,424,972,300
엠에프씨 (432980)	4,395	25	.57	4,385	4,490	4,250	299,447	1,302,951,345
키움제7호스팩 (433530)	2,215	35	1.61	2,195	2,225	2,180	185,989	410,007,825
모니터랩 (434480)	5,060	-20	-.39	5,090	5,160	5,010	285,094	1,447,718,730
유안타제10호스팩 (435380)	2,105	5	.24	2,100	2,105	2,100	22,327	46,898,825
하나금융25호스팩 (435620)	10,510	0	0	10,510	10,540	10,510	1,456	15,321,970
에스케이증권제8호스팩 (435870)	2,100	0	0	2,100	2,105	2,100	18,063	37,932,305
삼현 (437730)	13,320	-60	-.45	13,380	13,640	13,030	957,967	12,821,079,740
엔에이치스팩24호 (437780)	2,115	5	.24	2,140	2,140	2,105	19,800	41,777,770
엔에이치스팩25호 (438580)	2,115	0	0	2,115	2,140	2,110	5,622	11,890,600
버넥트 (438700)	3,460	385	12.52	3,110	3,960	3,100	1,222,272	4,291,483,430
마녀공장 (439090)	16,410	30	.18	16,500	16,570	16,280	81,288	1,334,375,250
삼성스팩7호 (439250)	10,530	10	.1	10,530	10,530	10,520	343	3,609,320
엔에이치스팩26호 (439410)	2,105	-5	-.24	2,100	2,115	2,100	10,322	21,727,935
블루엠텍 (439580)	10,780	-20	-.19	10,830	10,980	10,780	79,079	858,412,220
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	14,000	-30	-.21	14,030	14,170	13,900	183,447	2,577,474,010
HB인베스트먼트 (440290)	1,698	-44	-2.53	1,744	1,745	1,681	242,668	412,548,550
오픈놀 (440320)	7,660	270	3.65	7,450	7,900	7,450	323,395	2,481,496,980
교보13호스팩 (440790)	2,155	15	.7	2,160	2,160	2,140	7,183	15,416,855
엔에이치스팩27호 (440820)	2,105	0	0	2,095	2,105	2,095	2,047	4,292,200
파인엠텍 (441270)	5,980	20	.34	5,960	6,100	5,890	238,356	1,422,109,270
유진스팩9호 (442130)	2,130	0	0	2,120	2,130	2,120	10,261	21,755,480
대신밸런스제14호스팩 (442310)	2,145	0	0	2,155	2,155	2,140	1,387	2,975,195
IBKS제21호스팩 (442770)	2,175	10	.46	2,185	2,185	2,165	8,787	19,052,680
미래에셋드림스팩1호 (442900)	10,120	0	0	10,110	10,130	10,110	34,105	345,163,390
레뷰코퍼레이션 (443250)	13,240	-280	-2.07	13,480	13,480	12,940	85,922	1,132,792,410
에스피소프트 (443670)	10,620	-380	-3.45	10,880	11,120	10,560	717,237	7,730,286,930
유안타제11호스팩 (444920)	2,025	5	.25	2,020	2,025	2,020	2,208	4,466,640
에이직랜드 (445090)	36,600	700	1.95	35,750	37,100	35,750	177,542	6,483,481,600
퓨릿 (445180)	6,350	80	1.28	6,350	6,370	6,230	28,731	181,482,760
비엔케이제1호스팩 (445360)	2,105	0	0	2,115	2,115	2,105	1,123	2,363,955
큐리옥스바이오시스템즈 (445680)	18,900	60	.32	18,970	19,030	18,680	71,826	1,352,639,030
신영스팩9호 (445970)	2,150	-10	-.46	2,160	2,160	2,140	9,622	20,666,160
유안타제12호스팩 (446150)	2,065	5	.24	2,065	2,065	2,055	3,445	7,104,015
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,155	40	1.28	3,170	3,170	3,105	71,962	225,730,950
하나26호스팩 (446750)	2,080	0	0	2,105	2,105	2,080	3,870	8,067,385
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,520	-200	-1.01	19,720	19,960	19,510	15,352	300,764,590
하나27호스팩 (448370)	2,085	5	.24	2,095	2,095	2,080	11,523	23,967,910
코츠테크놀로지 (448710)	19,130	560	3.02	20,350	20,800	18,400	1,322,389	25,893,253,730
삼성스팩8호 (448740)	10,210	-10	-.1	10,220	10,230	10,200	15,057	153,774,920
IBKS제22호스팩 (448760)	2,180	20	.93	2,175	2,180	2,150	8,838	19,187,505
미래에셋비전스팩3호 (448830)	2,160	15	.7	2,135	2,160	2,135	7,913	17,007,315
유안타제13호스팩 (449020)	2,035	5	.25	2,040	2,040	2,035	23,704	48,237,655
하이제8호스팩 (450050)	2,060	5	.24	2,060	2,060	2,050	11,900	24,493,245
하스 (450330)	10,390	-380	-3.53	10,770	11,290	10,340	979,025	10,584,838,760
인스웨이브시스템즈 (450520)	4,865	-15	-.31	4,845	4,920	4,715	453,821	2,179,626,805
유안타제14호스팩 (450940)	2,025	10	.5	2,035	2,035	2,015	10,968	22,200,385
아스테라시스 (450950)	9,390	-40	-.42	9,360	9,610	8,950	2,486,020	23,087,204,210
아이엠티 (451220)	11,030	30	.27	11,000	11,210	10,820	109,247	1,203,598,870
삐아 (451250)	9,070	-20	-.22	9,100	9,190	9,030	48,884	444,648,520
엔에이치스팩29호 (451700)	2,005	0	0	2,000	2,010	2,000	25,528	51,206,415
컨텍 (451760)	11,420	-70	-.61	11,500	11,580	11,300	96,370	1,098,535,520
제이엔비 (452160)	6,890	-60	-.86	6,950	7,120	6,820	262,502	1,824,306,710
한빛레이저 (452190)	6,200	50	.81	6,410	6,640	5,970	5,538,827	34,900,867,630
민테크 (452200)	4,325	25	.58	4,300	4,410	4,300	69,790	303,637,290
한선엔지니어링 (452280)	7,320	-130	-1.74	7,360	7,530	7,320	192,055	1,422,651,260
캡스톤파트너스 (452300)	2,615	-25	-.95	2,630	2,725	2,580	144,495	383,089,755
이닉스 (452400)	9,370	-130	-1.37	9,470	9,890	9,180	68,655	648,215,340
사피엔반도체 (452430)	18,220	1190	6.99	17,580	20,300	17,030	1,557,282	29,430,434,590
피아이이 (452450)	8,140	0	0	8,140	8,850	7,730	14,068,865	116,798,263,160
상상인제4호스팩 (452670)	1,998	1	.05	1,996	1,999	1,995	10,042	20,059,378
신한제11호스팩 (452980)	1,977	6	.3	1,971	1,978	1,971	43,862	86,626,469
그리드위즈 (453450)	16,660	340	2.08	16,320	17,130	16,320	64,586	1,083,852,080
에이에스텍 (453860)	17,370	100	.58	17,270	17,590	17,000	10,056	174,501,190
하나29호스팩 (454640)	2,085	-5	-.24	2,070	2,090	2,070	4,308	8,959,875
하나28호스팩 (454750)	2,020	0	0	2,010	2,035	2,010	1,553	3,123,770
KB제25호스팩 (455250)	2,120	15	.71	2,105	2,120	2,080	5,038	10,596,170
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	29,600	200	.68	29,350	29,950	29,150	197,631	5,855,575,250
에스케이증권제9호스팩 (455910)	2,055	0	0	2,055	2,060	2,030	3,209	6,534,615
아이씨티케이 (456010)	9,430	-270	-2.78	9,880	10,060	9,370	493,125	4,729,166,440
이엔셀 (456070)	17,170	30	.18	17,040	17,490	17,010	178,571	3,079,449,530
DB금융스팩11호 (456440)	2,120	10	.47	2,110	2,135	2,095	6,513	13,748,945
교보14호스팩 (456490)	2,115	-15	-.7	2,110	2,130	2,100	6,630	14,039,920
한켐 (457370)	10,600	190	1.83	10,300	10,740	10,150	210,090	2,195,167,120
대신밸런스제15호스팩 (457390)	2,630	75	2.94	2,550	2,640	2,550	168,246	439,316,100
우진엔텍 (457550)	20,200	-500	-2.42	20,850	20,850	20,100	190,948	3,871,686,700
벡트 (457600)	4,165	-55	-1.3	4,200	4,435	4,135	938,311	4,005,472,600
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	-10	-.48	2,080	2,080	2,075	4,331	8,987,105
KB제26호스팩 (458320)	2,650	5	.19	2,650	2,685	2,645	91,022	243,293,790
한국제12호스팩 (458610)	2,130	0	0	2,135	2,140	2,110	1,029	2,171,790
성우 (458650)	16,320	510	3.23	15,810	16,410	15,810	44,906	722,926,440
씨어스테크놀로지 (458870)	12,940	-450	-3.36	13,400	13,420	12,690	117,225	1,514,339,940
위츠 (459100)	7,930	0	0	7,980	8,070	7,890	61,349	489,110,360
아이빔테크놀로지 (460470)	4,680	-85	-1.78	4,835	4,880	4,575	191,033	895,901,985
현대힘스 (460930)	20,100	-100	-.5	20,450	20,800	19,910	1,395,273	28,307,098,700
피앤에스미캐닉스 (460940)	14,070	320	2.33	13,500	14,470	13,470	177,109	2,482,478,770
아이엠비디엑스 (461030)	12,110	-370	-2.96	12,480	12,800	12,070	194,839	2,391,006,650
아이스크림미디어 (461300)	13,430	-100	-.74	13,840	14,140	13,220	83,112	1,127,597,630
에이치엠씨제6호스팩 (462020)	2,005	6	.3	1,998	2,005	1,998	4,999	9,994,004
이노스페이스 (462350)	20,600	-350	-1.67	20,900	20,900	20,450	62,962	1,297,601,450
라메디텍 (462510)	8,380	-190	-2.22	8,650	8,780	8,380	58,625	500,478,610
아이지넷 (462980)	4,125	-100	-2.37	4,280	4,350	4,125	648,887	2,742,018,405
에스오에스랩 (464080)	14,530	610	4.38	14,130	14,950	13,850	2,931,488	42,481,454,800
티디에스팜 (464280)	13,220	-100	-.75	13,270	13,550	13,130	28,120	371,711,570
한국제13호스팩 (464440)	2,075	0	0	2,080	2,080	2,065	897	1,854,435
아이언디바이스 (464500)	3,995	5	.13	3,990	4,085	3,950	424,435	1,709,493,125
닷밀 (464580)	5,990	-30	-.5	6,180	6,180	5,870	209,399	1,248,047,300
KB제27호스팩 (464680)	1,973	0	0	1,973	1,978	1,969	29,643	58,470,261
교보15호스팩 (465320)	2,100	-5	-.24	2,105	2,105	2,090	27,657	57,853,875
인스피언 (465480)	9,350	330	3.66	9,020	9,350	8,860	234,396	2,148,449,230
클로봇 (466100)	17,060	640	3.9	16,130	17,880	16,000	9,429,316	161,063,899,900
사이냅소프트 (466410)	17,070	-380	-2.18	17,290	17,590	16,920	75,449	1,299,554,090
엔에이치스팩30호 (466910)	1,992	10	.5	1,988	1,993	1,971	14,787	29,417,447
IBKS제23호스팩 (467930)	2,130	5	.24	2,120	2,130	2,120	15,796	33,600,400
삼성스팩9호 (468510)	1,999	43	2.2	1,956	1,999	1,954	134,855	267,623,212
유진스팩10호 (468760)	2,080	-5	-.24	2,080	2,080	2,070	2,419	5,021,385
IBKS제24호스팩 (469480)	2,120	20	.95	2,090	2,125	2,090	4,540	9,618,620
아이비젼웍스 (469750)	1,100	26	2.42	1,063	1,108	1,063	229,119	248,607,211
하나30호스팩 (469880)	1,999	7	.35	1,990	2,005	1,985	2,893	5,759,522
하나31호스팩 (469900)	2,025	-5	-.25	2,015	2,030	2,015	2,617	5,273,975
대신밸런스제17호스팩 (471050)	2,140	-5	-.23	2,150	2,150	2,125	1,270	2,702,380
셀로맥스사이언스 (471820)	5,440	-170	-3.03	5,660	5,670	5,410	81,516	451,037,760
신영스팩10호 (472220)	2,095	15	.72	2,080	2,095	2,075	6,424	13,365,385
에스케이증권제11호스팩 (472230)	2,020	-5	-.25	2,010	2,020	2,010	1,663	3,353,270
폰드그룹 (472850)	6,130	30	.49	6,200	6,200	5,840	159,542	961,930,520
에스케이증권제12호스팩 (473000)	2,050	-5	-.24	2,050	2,055	2,040	3,038	6,211,815
유안타제15호스팩 (473050)	1,986	6	.3	1,977	1,986	1,976	11,518	22,802,032
비엔케이제2호스팩 (473370)	1,995	5	.25	1,990	1,998	1,987	212	421,962
에스케이증권제13호스팩 (473950)	2,025	5	.25	2,020	2,025	2,005	25,994	52,146,475
노머스 (473980)	21,500	-150	-.69	21,750	21,950	20,800	170,535	3,647,575,300
루미르 (474170)	11,720	-230	-1.92	11,950	11,950	11,450	1,154,172	13,543,291,500
유안타제16호스팩 (474490)	1,995	0	0	1,995	1,995	1,990	16,093	32,031,438
RF시스템즈 (474610)	6,050	10	.17	6,010	6,430	5,780	5,504,950	33,601,111,440
신한제12호스팩 (474660)	2,070	-5	-.24	2,080	2,080	2,060	3,106	6,414,235
신한제13호스팩 (474930)	2,125	5	.24	2,120	2,130	2,105	12,844	27,240,735
하나32호스팩 (475240)	2,130	-5	-.23	2,100	2,150	2,100	2,503	5,307,450
하나33호스팩 (475250)	2,100	-10	-.47	2,110	2,110	2,090	1,324	2,776,980
씨메스 (475400)	36,450	1400	3.99	35,050	37,550	34,350	1,628,196	59,130,451,200
미트박스 (475460)	10,370	-200	-1.89	10,630	10,650	10,310	72,129	753,618,460
에이럭스 (475580)	13,680	100	.74	13,700	14,260	13,530	1,302,024	18,076,434,100
에스켐 (475660)	5,580	-10	-.18	5,550	5,830	5,420	39,924	226,408,530
토모큐브 (475960)	19,700	-300	-1.5	20,050	20,900	19,680	499,641	10,107,153,910
온코닉테라퓨틱스 (476060)	15,970	510	3.3	15,630	16,150	15,080	433,824	6,769,663,940
M83 (476080)	13,700	180	1.33	14,000	14,320	13,660	279,749	3,902,944,480
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,962	4	.2	1,958	1,962	1,951	21,282	41,644,410
미래에셋비전스팩4호 (477380)	2,005	0	0	1,990	2,005	1,990	15,453	30,880,126
미래에셋비전스팩5호 (477470)	2,015	-5	-.25	2,020	2,025	2,015	7,435	15,011,315
한국제14호스팩 (477530)	2,535	-60	-2.31	2,525	2,610	2,480	138,446	347,533,775
DB금융스팩12호 (477760)	2,060	10	.49	2,040	2,060	2,035	5,161	10,585,565
이베스트스팩6호 (478110)	2,000	0	0	2,000	2,005	1,995	13,502	26,959,294
KB제29호스팩 (478390)	2,040	0	0	2,020	2,050	2,015	5,805	11,761,725
미래에셋비전스팩6호 (478440)	2,010	10	.5	2,000	2,015	1,986	27,912	56,073,402
블랙야크아이앤씨 (478560)	3,855	-180	-4.46	4,010	4,085	3,855	703,426	2,794,184,515
대신밸런스제18호스팩 (478780)	2,040	0	0	2,040	2,045	2,035	8,348	17,050,625
한국제15호스팩 (479880)	2,015	0	0	2,005	2,015	2,000	7,999	16,057,190
엔에이치스팩31호 (481890)	2,010	0	0	1,985	2,015	1,985	30,236	60,771,773
교보16호스팩 (482520)	2,020	0	0	2,020	2,020	2,010	1,280	2,574,680
삼양엔씨켐 (482630)	25,850	550	2.17	25,100	26,050	24,500	1,536,691	39,058,883,950
미래에셋비전스팩7호 (482680)	1,969	3	.15	1,966	1,971	1,966	15,398	30,322,204
대신밸런스제19호스팩 (482690)	2,025	0	0	2,025	2,030	2,025	17,553	35,591,185
하나34호스팩 (484130)	2,020	-5	-.25	2,020	2,025	2,010	23,586	47,629,270
KB제30호스팩 (486630)	2,010	0	0	2,000	2,010	2,000	3,847	7,714,630
신한제14호스팩 (487360)	1,985	0	0	1,988	1,988	1,983	20,799	41,316,888
키움제10호스팩 (487720)	2,035	5	.25	2,030	2,035	2,020	14,401	29,226,205
신한제15호스팩 (487830)	2,010	5	.25	2,005	2,010	2,000	8,908	17,852,855
유진스팩11호 (488060)	2,015	5	.25	2,005	2,015	2,005	4,687	9,409,985
교보17호스팩 (489210)	2,005	-5	-.25	2,010	2,010	2,000	2,789	5,586,150
키움제11호스팩 (489480)	1,988	4	.2	1,985	1,989	1,984	37,946	75,404,250
디비금융제13호스팩 (489730)	1,985	1	.05	1,984	1,990	1,984	20,666	41,077,385
KB제31호스팩 (492220)	1,983	1	.05	1,986	1,986	1,969	26,482	52,494,534
유안타제17호스팩 (493790)	1,965	-2	-.1	1,967	1,968	1,962	60,076	118,026,123
글로벌에스엠 (900070)	406	4	1	402	409	401	26,511	10,713,793
애머릿지 (900100)	1,023	-68	-6.23	1,124	1,134	1,007	402,510	430,768,647
이스트아시아홀딩스 (900110)	52	-1	-1.89	53	53	52	2,662,375	138,951,188
씨엑스아이 (900120)	59	0	0	59	59	57	1,554,088	90,410,924
크리스탈신소재 (900250)	1,004	-16	-1.57	1,018	1,035	995	1,652,081	1,670,436,874
로스웰 (900260)	602	-2	-.33	606	612	586	36,673	21,994,995
헝셩그룹 (900270)	255	5	2	250	261	247	2,349,806	593,322,818
GRT (900290)	3,945	40	1.02	3,980	4,005	3,880	1,407,010	5,571,847,535
오가닉티코스메틱 (900300)	441	-9	-2	446	450	440	166,332	73,648,479
컬러레이 (900310)	716	-53	-6.89	769	795	715	204,213	149,890,952
윙입푸드 (900340)	1,576	-14	-.88	1,590	1,598	1,573	163,507	258,216,681
SBI핀테크솔루션즈 (950110)	4,930	15	.31	4,925	4,930	4,915	8,558	42,074,615
엑세스바이오 (950130)	5,280	-40	-.75	5,320	5,390	5,270	106,372	565,854,530
잉글우드랩 (950140)	8,820	-130	-1.45	8,980	9,030	8,800	544,943	4,866,755,440
코오롱티슈진 (950160)	35,450	350	1	35,100	36,550	34,150	315,585	11,077,729,850
JTC (950170)	4,605	25	.55	4,525	4,645	4,480	28,633	130,198,930
고스트스튜디오 (950190)	8,100	-10	-.12	8,110	8,220	8,010	9,994	81,090,210
소마젠 (950200)	4,095	15	.37	4,105	4,140	4,045	28,251	114,813,440
네오이뮨텍 (950220)	1,142	9	.79	1,133	1,149	1,124	144,542	164,256,314

Leave a Comment 응답 취소