KOSDAQ 일별 조회 데이터 [1789] (2025-02-14)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	175,200	-5000	-2.77	181,300	183,400	171,300	550,392	96,486,431,600
중앙에너비스 (000440)	14,530	10	.07	14,500	14,680	14,450	11,930	173,149,060
신라섬유 (001000)	923	-26	-2.74	941	944	923	41,864	38,948,415
안국약품 (001540)	6,400	10	.16	6,400	6,430	6,380	5,157	32,997,420
무림SP (001810)	1,453	4	.28	1,448	1,460	1,438	2,504	3,634,536
이화공영 (001840)	2,740	25	.92	2,715	2,790	2,695	83,957	229,273,880
피에스텍 (002230)	3,970	-10	-.25	3,980	3,995	3,945	2,820	11,200,785
삼일기업공사 (002290)	3,750	110	3.02	3,695	3,865	3,695	165,726	627,383,460
한탑 (002680)	714	-5	-.7	713	717	709	36,699	26,111,351
신신제약 (002800)	5,250	60	1.16	5,200	5,280	5,190	21,000	109,681,310
선광 (003100)	15,330	20	.13	15,310	15,400	15,300	2,956	45,318,370
대주산업 (003310)	1,501	-16	-1.05	1,517	1,517	1,498	74,866	112,767,966
하림지주 (003380)	5,310	-20	-.38	5,340	5,380	5,270	90,063	479,701,360
에이스침대 (003800)	25,000	0	0	25,200	25,200	24,900	558	13,940,250
한국가구 (004590)	4,130	-120	-2.82	4,260	4,260	4,115	38,402	160,009,795
창해에탄올 (004650)	8,960	0	0	8,960	8,960	8,880	9,965	88,769,920
대륙제관 (004780)	3,810	5	.13	3,830	3,830	3,785	7,232	27,560,120
동국산업 (005160)	4,100	-25	-.61	4,115	4,155	4,055	75,162	308,915,025
동진쎄미켐 (005290)	27,450	950	3.58	27,100	28,150	26,450	1,006,225	27,573,810,200
푸드웰 (005670)	6,360	200	3.25	6,160	6,700	6,110	264,402	1,710,740,160
대원산업 (005710)	6,100	50	.83	6,070	6,130	6,050	6,147	37,325,500
한일사료 (005860)	3,760	25	.67	3,750	3,810	3,740	190,587	718,323,770
매일홀딩스 (005990)	8,810	0	0	8,860	8,860	8,740	15,584	136,813,800
국영지앤엠 (006050)	1,721	-18	-1.04	1,733	1,765	1,700	526,805	903,742,563
피제이전자 (006140)	5,590	20	.36	5,570	5,660	5,550	24,667	137,867,080
동구바이오제약 (006620)	4,920	-10	-.2	4,900	4,955	4,890	29,259	143,739,735
서부T&D (006730)	5,600	70	1.27	5,520	5,630	5,510	54,668	304,449,290
보성파워텍 (006910)	2,980	60	2.05	2,920	3,060	2,895	793,682	2,369,189,540
모헨즈 (006920)	3,035	10	.33	3,025	3,045	3,005	9,403	28,497,405
푸른저축은행 (007330)	8,180	30	.37	8,190	8,200	8,150	7,755	63,354,350
진양제약 (007370)	6,190	-100	-1.59	6,280	6,330	6,170	142,662	887,779,290
네이처셀 (007390)	17,800	1370	8.34	16,630	18,290	16,460	1,569,232	27,666,979,420
와이엠 (007530)	2,100	-20	-.94	2,140	2,140	2,100	4,582	9,701,595
대원 (007680)	4,070	-75	-1.81	4,115	4,160	4,045	4,108	16,829,540
대명소노시즌 (007720)	1,218	1	.08	1,218	1,231	1,185	581,612	698,142,638
한일화학 (007770)	11,540	-10	-.09	11,550	11,700	11,050	4,740	54,304,400
에스엠코어 (007820)	4,560	-40	-.87	4,580	4,615	4,515	340,202	1,554,197,470
원풍물산 (008290)	450	0	0	450	461	446	65,033	29,181,877
원풍 (008370)	3,980	-20	-.5	4,035	4,035	3,960	6,747	26,809,305
부스타 (008470)	3,755	0	0	3,755	3,755	3,700	4,183	15,597,255
대동기어 (008830)	23,150	-1700	-6.84	24,450	24,700	23,050	1,679,339	39,886,914,650
삼아제약 (009300)	16,080	80	.5	16,110	16,200	15,900	9,523	152,205,020
포스코엠텍 (009520)	12,370	-400	-3.13	12,700	12,710	12,340	156,927	1,957,450,960
삼보산업 (009620)	2,105	-25	-1.17	2,155	2,170	2,070	139,929	293,750,615
이렘 (009730)	1,338	217	19.36	1,132	1,396	1,132	12,865,857	16,840,519,182
엠에스씨 (009780)	5,950	40	.68	5,830	5,950	5,830	42,815	253,152,110
대한광통신 (010170)	891	-37	-3.99	935	944	886	684,719	616,091,870
흥국 (010240)	5,150	-30	-.58	5,180	5,180	5,100	13,076	67,121,990
아이티센엔텍 (010280)	643	1	.16	642	644	631	57,928	37,028,595
오리콤 (010470)	7,430	-20	-.27	7,440	7,480	7,320	27,092	201,333,120
경동제약 (011040)	5,850	-10	-.17	5,930	5,930	5,800	39,798	233,411,110
형지I&C (011080)	1,229	29	2.42	1,204	1,247	1,185	2,369,433	2,888,675,727
유니크 (011320)	3,560	0	0	3,580	3,585	3,505	16,990	60,100,720
서한 (011370)	799	11	1.4	790	802	790	68,893	54,899,118
세보엠이씨 (011560)	10,300	-100	-.96	10,430	10,530	10,230	24,187	248,893,030
뉴인텍 (012340)	497	-1	-.2	498	503	497	38,820	19,374,283
원일특강 (012620)	7,100	-70	-.98	7,170	7,190	7,070	2,018	14,372,040
리드코프 (012700)	3,920	-20	-.51	3,940	3,940	3,920	12,434	48,845,205
신일제약 (012790)	6,460	-60	-.92	6,520	6,540	6,400	33,934	219,621,070
모베이스전자 (012860)	1,410	-17	-1.19	1,435	1,439	1,404	76,858	108,744,142
하이록코리아 (013030)	27,900	-1000	-3.46	29,100	29,100	27,550	110,051	3,086,917,800
동원개발 (013120)	2,235	-25	-1.11	2,260	2,280	2,235	33,921	76,401,565
아진산업 (013310)	2,565	-75	-2.84	2,635	2,635	2,430	107,701	277,673,995
CBI (013720)	708	-12	-1.67	725	725	700	252,431	179,097,937
스페코 (013810)	3,540	-50	-1.39	3,590	3,605	3,530	194,029	690,551,065
아가방컴퍼니 (013990)	5,460	-50	-.91	5,510	5,600	5,380	259,202	1,414,750,110
메디앙스 (014100)	2,920	5	.17	2,945	2,945	2,815	30,610	88,470,175
원익큐브 (014190)	1,568	-13	-.82	1,581	1,590	1,562	78,106	122,914,568
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,904	45	2.42	1,862	1,926	1,862	375,010	712,106,153
고려제약 (014570)	4,915	75	1.55	4,840	4,965	4,810	16,917	82,707,835
성광벤드 (014620)	25,550	-950	-3.58	26,450	26,500	25,250	826,738	21,132,996,000
오리엔탈정공 (014940)	5,150	-270	-4.98	5,450	5,460	5,090	782,073	4,081,759,130
삼륭물산 (014970)	2,970	15	.51	2,955	2,995	2,945	8,371	24,837,640
코콤 (015710)	4,340	-40	-.91	4,380	4,385	4,310	84,389	367,543,325
성우하이텍 (015750)	5,240	-20	-.38	5,250	5,310	5,190	259,402	1,360,095,380
리더스코스메틱 (016100)	2,570	0	0	2,595	2,600	2,525	8,795	22,385,290
SGC E&C (016250)	13,920	-50	-.36	13,970	14,200	13,750	9,843	137,493,700
큐캐피탈 (016600)	270	0	0	272	275	266	265,919	71,534,686
디모아 (016670)	3,455	-45	-1.29	3,500	3,600	3,450	7,942	28,076,065
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,910	-6	-.31	1,911	1,928	1,847	335,480	629,974,213
신원종합개발 (017000)	2,905	20	.69	2,890	2,915	2,880	41,742	120,967,925
인터엠 (017250)	1,080	-66	-5.76	1,137	1,137	1,075	124,658	136,527,504
삼현철강 (017480)	4,285	10	.23	4,275	4,295	4,270	2,977	12,731,110
세명전기 (017510)	5,610	-120	-2.09	5,740	5,740	5,570	258,256	1,450,417,060
대림제지 (017650)	6,360	-90	-1.4	6,430	6,430	6,340	18,742	119,250,250
한국알콜 (017890)	8,410	50	.6	8,280	8,430	8,280	15,782	131,930,420
유니슨 (018000)	768	8	1.05	760	784	748	360,916	275,554,208
진로발효 (018120)	17,170	-20	-.12	17,200	17,200	17,110	2,125	36,487,040
브이티 (018290)	33,900	50	.15	33,750	35,000	33,700	599,270	20,640,026,800
삼목에스폼 (018310)	20,600	350	1.73	20,350	20,800	20,300	12,162	249,536,750
우진비앤지 (018620)	896	0	0	891	904	891	24,316	21,804,459
서울제약 (018680)	3,375	10	.3	3,380	3,400	3,335	12,906	43,367,810
바른손 (018700)	894	4	.45	894	899	889	64,670	57,784,161
베뉴지 (019010)	2,030	10	.5	2,030	2,045	2,015	6,329	12,790,940
와이지-원 (019210)	5,230	-110	-2.06	5,340	5,350	5,190	109,335	571,940,440
일지테크 (019540)	4,120	10	.24	4,190	4,190	4,040	23,075	94,019,230
SBI인베스트먼트 (019550)	730	-5	-.68	736	737	730	134,167	98,195,368
플루토스 (019570)	234	-11	-4.49	245	269	234	627,007	154,701,725
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	811	6	.75	805	815	764	217,122	171,178,326
서연탑메탈 (019770)	3,645	-15	-.41	3,700	3,715	3,595	33,969	123,619,345
에너토크 (019990)	5,830	120	2.1	5,750	6,090	5,680	110,733	656,388,860
대신정보통신 (020180)	1,069	-3	-.28	1,079	1,114	1,059	341,293	368,540,560
대동금속 (020400)	7,330	-300	-3.93	7,640	7,660	7,240	78,205	576,520,220
시공테크 (020710)	3,685	-20	-.54	3,705	3,720	3,660	51,042	188,485,840
대호특수강 (021040)	913	-5	-.54	918	938	910	9,741	8,941,011
대호특수강우 (021045)	2,705	-5	-.18	2,680	2,705	2,650	1,750	4,647,930
에이티넘인베스트 (021080)	2,145	-5	-.23	2,150	2,165	2,140	128,470	276,180,740
KCC건설 (021320)	3,950	85	2.2	3,865	3,950	3,860	40,956	160,031,665
한국큐빅 (021650)	2,260	0	0	2,245	2,260	2,225	9,430	21,147,665
메이슨캐피탈 (021880)	239	-17	-6.64	256	257	238	1,033,343	250,715,933
TKG애강 (022220)	958	-11	-1.14	967	967	948	113,567	107,995,410
태광 (023160)	20,750	-1100	-5.03	22,150	22,150	20,450	513,229	10,700,876,050
유진기업 (023410)	3,305	10	.3	3,310	3,310	3,275	104,437	343,448,205
제이스코홀딩스 (023440)	1,795	35	1.99	1,745	1,799	1,693	452,649	792,501,416
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,930	-120	-1.49	8,050	8,090	7,860	18,170	144,194,530
한국캐피탈 (023760)	541	4	.74	537	542	525	192,211	103,097,779
플레이위드 (023770)	3,425	5	.15	3,390	3,445	3,365	16,394	55,649,415
동일스틸럭스 (023790)	1,243	13	1.06	1,230	1,260	1,220	17,089	21,170,440
풍국주정 (023900)	9,130	90	1	9,130	9,230	9,040	11,273	103,011,730
대한약품 (023910)	25,850	50	.19	25,950	25,950	25,700	5,979	154,287,000
흥구석유 (024060)	11,550	-30	-.26	11,590	11,620	11,450	145,699	1,677,819,800
KB오토시스 (024120)	3,190	25	.79	3,165	3,230	3,130	9,895	31,361,885
한일단조 (024740)	1,995	-5	-.25	2,010	2,015	1,984	422,541	842,764,812
유성티엔에스 (024800)	1,891	-4	-.21	1,895	1,899	1,880	8,625	16,264,333
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,350	160	1.95	8,140	8,400	8,020	67,653	556,495,470
KBI메탈 (024840)	2,150	-45	-2.05	2,220	2,220	2,135	955,723	2,071,002,230
HLB이노베이션 (024850)	2,680	110	4.28	2,575	2,790	2,555	1,344,089	3,631,133,240
케이피에프 (024880)	4,390	-115	-2.55	4,515	4,520	4,355	48,769	215,559,960
경창산업 (024910)	1,872	6	.32	1,870	1,878	1,848	62,143	115,827,096
PN풍년 (024940)	7,970	70	.89	7,830	8,050	7,820	115,037	913,458,110
삼천리자전거 (024950)	4,220	20	.48	4,165	4,265	4,165	14,890	62,739,265
시노펙스 (025320)	6,060	-70	-1.14	6,130	6,140	6,010	428,274	2,601,762,320
DH오토웨어 (025440)	930	-64	-6.44	986	1,000	930	126,138	121,142,971
한국선재 (025550)	3,680	15	.41	3,665	3,730	3,610	203,700	749,225,415
한국정보통신 (025770)	7,730	30	.39	7,700	7,780	7,650	15,376	118,637,740
신라에스지 (025870)	6,010	50	.84	6,000	6,050	5,970	3,141	18,905,150
케이씨피드 (025880)	2,815	5	.18	2,830	2,860	2,810	162,843	461,318,715
동화기업 (025900)	8,330	-100	-1.19	8,540	8,550	8,240	53,780	451,041,530
동신건설 (025950)	47,600	500	1.06	47,200	48,250	45,600	231,861	10,877,617,950
아난티 (025980)	6,170	220	3.7	6,010	6,180	5,900	1,212,991	7,369,082,330
제이에스티나 (026040)	2,100	-40	-1.87	2,140	2,150	2,080	22,239	46,965,040
특수건설 (026150)	6,600	-90	-1.35	6,730	6,730	6,560	77,142	509,656,490
광진실업 (026910)	1,852	-1	-.05	1,853	1,862	1,849	3,223	5,969,369
서울전자통신 (027040)	241	2	.84	239	247	237	192,942	46,319,721
코리아나 (027050)	2,315	25	1.09	2,290	2,325	2,275	156,029	359,295,450
아주IB투자 (027360)	2,345	-10	-.42	2,365	2,405	2,340	568,655	1,346,006,265
상보 (027580)	1,282	-18	-1.38	1,294	1,299	1,276	602,434	776,188,852
팜스토리 (027710)	1,190	-1	-.08	1,191	1,217	1,187	196,599	235,628,112
대성창투 (027830)	1,796	-17	-.94	1,812	1,830	1,789	484,648	873,273,776
휴맥스홀딩스 (028080)	2,785	-55	-1.94	2,890	2,890	2,750	77,762	217,347,170
HLB (028300)	81,300	7000	9.42	74,500	84,100	74,300	3,609,591	290,576,759,500
광무 (029480)	2,120	-10	-.47	2,160	2,180	2,100	199,419	425,333,505
코엔텍 (029960)	8,890	-20	-.22	8,910	8,910	8,860	5,899	52,450,390
드래곤플라이 (030350)	1,074	-117	-9.82	1,191	1,220	1,010	393,486	427,641,687
한글과컴퓨터 (030520)	23,300	-500	-2.1	23,900	23,950	23,050	514,028	12,031,988,950
원익홀딩스 (030530)	2,880	80	2.86	2,815	2,950	2,805	2,796,134	8,099,633,595
양지사 (030960)	9,720	-10	-.1	9,730	9,760	9,610	46,661	450,817,950
아이즈비전 (031310)	1,904	22	1.17	1,890	1,910	1,882	53,566	101,810,732
에스에이엠티 (031330)	2,700	60	2.27	2,645	2,845	2,645	1,841,896	5,092,360,315
오스템 (031510)	1,115	-26	-2.28	1,141	1,145	1,102	39,871	44,319,899
디에이치엑스컴퍼니 (031860)	1,037	-38	-3.53	1,064	1,082	1,024	31,943	33,232,789
피에스케이홀딩스 (031980)	47,400	-900	-1.86	49,050	49,250	47,300	246,160	11,787,499,150
아즈텍WB (032080)	1,268	-5	-.39	1,273	1,279	1,261	17,963	22,728,503
다우데이타 (032190)	10,330	170	1.67	10,170	10,470	10,170	68,715	710,976,460
삼일 (032280)	2,105	-45	-2.09	2,150	2,180	2,100	56,689	120,350,260
한국파마 (032300)	15,700	80	.51	15,640	15,760	15,500	29,969	468,978,200
케이엠더블유 (032500)	9,080	170	1.91	8,920	9,290	8,790	130,911	1,188,260,410
TJ미디어 (032540)	4,735	0	0	4,690	4,770	4,665	10,055	47,208,875
피델릭스 (032580)	1,423	28	2.01	1,422	1,506	1,383	3,152,205	4,519,308,628
유비케어 (032620)	3,545	80	2.31	3,465	3,585	3,465	173,186	611,879,285
소프트센 (032680)	337	-5	-1.46	343	346	334	482,519	163,568,902
소프트센우 (032685)	7,430	-310	-4.01	7,650	7,650	7,400	239	1,782,420
삼진 (032750)	4,120	20	.49	4,100	4,450	4,000	151,349	635,826,800
엠젠솔루션 (032790)	904	7	.78	891	907	875	42,061	37,662,960
판타지오 (032800)	509	6	1.19	503	517	503	273,989	139,439,396
우리기술 (032820)	2,085	97	4.88	1,986	2,175	1,970	13,935,621	29,254,081,281
비트컴퓨터 (032850)	4,920	35	.72	4,910	4,965	4,895	80,216	395,462,700
더라미 (032860)	1,334	54	4.22	1,283	1,397	1,283	56,301	75,390,366
원익 (032940)	3,445	50	1.47	3,395	3,475	3,390	31,535	108,444,160
동일기연 (032960)	10,030	60	.6	9,860	10,100	9,860	6,351	63,550,450
바이온 (032980)	383	-9	-2.3	392	392	376	710,022	269,996,001
제이엠아이 (033050)	851	-1	-.12	852	852	844	13,662	11,591,283
제룡전기 (033100)	41,900	-1600	-3.68	43,650	43,650	41,700	350,457	14,759,026,900
디지틀조선 (033130)	1,711	20	1.18	1,691	1,730	1,691	136,364	232,394,966
엠케이전자 (033160)	8,870	690	8.44	9,080	9,620	8,620	4,882,584	44,755,501,600
시그네틱스 (033170)	900	29	3.33	874	940	874	1,406,477	1,278,996,290
모아텍 (033200)	2,600	-75	-2.8	2,645	2,650	2,570	34,673	90,187,710
인성정보 (033230)	1,888	-4	-.21	1,884	1,912	1,880	198,649	376,399,371
코웰패션 (033290)	2,150	-25	-1.15	2,200	2,235	2,150	91,054	199,282,270
엠투엔 (033310)	1,810	22	1.23	1,799	1,815	1,780	70,963	127,621,338
제이씨현시스템 (033320)	5,700	-30	-.52	5,790	5,950	5,700	725,112	4,223,830,700
좋은사람들 (033340)	671	-2	-.3	673	685	660	424,235	284,296,214
동성화인텍 (033500)	20,700	-350	-1.66	21,050	21,050	20,250	543,536	11,189,692,300
파라텍 (033540)	1,700	36	2.16	1,664	1,708	1,650	365,736	612,544,157
블루콤 (033560)	3,370	-180	-5.07	3,550	3,560	3,370	63,684	221,822,650
네패스 (033640)	8,640	450	5.49	8,320	8,910	8,250	402,425	3,469,919,910
피노 (033790)	6,200	210	3.51	6,160	6,720	6,020	555,270	3,556,941,600
티비씨 (033830)	799	6	.76	790	799	786	250,400	199,883,469
해성산업 (034810)	5,870	30	.51	5,840	6,010	5,790	33,790	198,774,890
해성산업1우 (03481K)	7,250	80	1.12	7,210	7,270	7,170	1,094	7,932,440
조아제약 (034940)	1,024	-2	-.19	1,037	1,037	1,005	20,865	21,278,110
한국기업평가 (034950)	84,300	-600	-.71	85,700	85,700	83,900	8,578	722,446,800
그래디언트 (035080)	11,230	210	1.91	11,020	11,500	10,820	59,174	671,784,920
프럼파스트 (035200)	3,745	0	0	3,750	3,785	3,700	22,162	82,933,545
골드앤에스 (035290)	399	2	.5	397	403	396	39,999	15,955,779
기산텔레콤 (035460)	2,095	45	2.2	2,030	2,100	1,993	235,009	474,168,412
KG이니시스 (035600)	8,650	40	.46	8,610	8,670	8,570	44,741	386,480,520
솔본 (035610)	4,130	40	.98	4,090	4,160	4,090	34,205	140,945,180
바른손이앤에이 (035620)	435	8	1.87	438	438	427	58,695	25,231,444
CJ ENM (035760)	56,300	400	.72	56,100	56,900	55,500	69,898	3,919,190,900
이지홀딩스 (035810)	2,735	15	.55	2,715	2,740	2,710	75,947	206,940,330
서희건설 (035890)	1,524	-9	-.59	1,540	1,540	1,517	112,739	171,690,568
JYP Ent. (035900)	81,000	-2400	-2.88	83,400	84,300	80,600	602,303	49,403,548,100
예림당 (036000)	2,060	-60	-2.83	2,145	2,150	2,040	134,588	280,849,095
아비코전자 (036010)	6,030	280	4.87	5,900	6,170	5,780	109,426	660,533,390
케이티알파 (036030)	3,690	-55	-1.47	3,740	3,775	3,685	103,492	384,059,840
위지트 (036090)	766	11	1.46	762	774	750	815,666	621,995,112
SCI평가정보 (036120)	2,220	5	.23	2,220	2,295	2,200	96,312	214,679,605
클라우드에어 (036170)	842	-2	-.24	845	846	832	403,925	339,822,927
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	24,800	50	.2	24,750	24,950	24,500	30,796	762,166,850
유니셈 (036200)	7,070	280	4.12	6,910	7,190	6,850	468,326	3,308,230,130
오상헬스케어 (036220)	15,090	-580	-3.7	15,600	15,950	15,000	58,717	894,957,770
대성미생물 (036480)	9,080	-20	-.22	9,100	9,170	9,020	8,417	76,301,370
SFA반도체 (036540)	3,665	20	.55	3,795	3,850	3,650	3,012,088	11,246,196,835
영풍정밀 (036560)	11,100	-20	-.18	11,120	11,230	10,810	26,436	290,155,590
감성코퍼레이션 (036620)	3,070	-20	-.65	3,090	3,105	3,040	318,723	980,390,345
세종텔레콤 (036630)	423	0	0	423	433	421	158,978	67,330,682
HRS (036640)	4,890	40	.82	4,840	4,960	4,825	73,572	361,677,265
KCI (036670)	6,250	0	0	6,260	6,290	6,200	21,021	130,980,070
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,381	37	2.75	1,349	1,393	1,326	159,322	218,024,203
나이스정보통신 (036800)	17,340	-70	-.4	17,410	17,540	17,330	1,059	18,412,890
에프에스티 (036810)	20,850	1000	5.04	20,300	21,050	19,800	318,590	6,570,800,360
솔브레인홀딩스 (036830)	34,900	-450	-1.27	35,550	35,700	34,300	46,566	1,629,794,900
진성티이씨 (036890)	10,220	-40	-.39	10,380	10,390	10,050	235,663	2,394,479,990
주성엔지니어링 (036930)	33,850	2500	7.97	31,850	35,200	31,450	2,424,167	82,285,526,000
파워넷 (037030)	2,495	115	4.83	2,380	2,505	2,380	182,751	449,306,930
파세코 (037070)	5,300	30	.57	5,270	5,350	5,240	20,537	108,330,550
한국팩키지 (037230)	1,701	-2	-.12	1,703	1,715	1,691	9,952	16,869,023
인지디스플레 (037330)	1,396	5	.36	1,383	1,402	1,383	24,222	33,755,191
성도이엔지 (037350)	4,165	45	1.09	4,120	4,185	4,090	55,659	230,337,590
EG (037370)	6,050	110	1.85	5,940	6,100	5,940	14,756	88,593,320
우리엔터프라이즈 (037400)	1,151	17	1.5	1,134	1,265	1,116	1,589,409	1,897,367,078
희림 (037440)	5,590	-10	-.18	5,650	5,700	5,490	245,759	1,370,984,640
삼지전자 (037460)	9,120	0	0	9,120	9,200	8,960	65,413	590,171,200
쎄니트 (037760)	1,381	-46	-3.22	1,430	1,430	1,380	21,034	29,365,772
엘컴텍 (037950)	1,105	-35	-3.07	1,157	1,157	1,105	1,208,181	1,350,568,500
제일테크노스 (038010)	6,350	-10	-.16	6,400	6,460	6,230	35,091	221,284,030
루멘스 (038060)	988	8	.82	980	989	977	38,319	37,631,753
서린바이오 (038070)	7,110	40	.57	7,050	7,250	7,040	43,079	308,190,700
에코플라스틱 (038110)	2,745	-40	-1.44	2,775	2,825	2,745	294,989	819,469,800
마크로젠 (038290)	15,710	10	.06	15,890	15,890	15,680	11,735	184,605,970
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	13,380	1570	13.29	13,480	14,270	13,000	2,212,464	29,985,373,870
바이오스마트 (038460)	3,100	-35	-1.12	3,135	3,135	3,045	83,927	258,254,975
삼표시멘트 (038500)	3,085	-20	-.64	3,115	3,125	3,070	221,135	684,060,000
케이바이오 (038530)	241	-1	-.41	242	245	238	649,208	155,747,542
상상인 (038540)	1,428	-11	-.76	1,439	1,449	1,425	83,337	119,542,714
위즈코프 (038620)	800	-17	-2.08	824	824	793	207,486	166,293,777
에스넷 (038680)	4,360	20	.46	4,340	4,435	4,335	72,401	316,834,355
에코바이오 (038870)	3,780	-30	-.79	3,810	3,835	3,750	51,002	193,479,345
아이에이 (038880)	273	-6	-2.15	279	281	273	2,584,060	713,837,740
파인디지털 (038950)	3,125	25	.81	3,170	3,170	3,075	662	2,061,545
현대에이치티 (039010)	6,210	30	.49	6,180	6,230	6,110	9,326	57,419,370
이건홀딩스 (039020)	3,800	-105	-2.69	3,890	3,890	3,740	413,501	1,567,410,585
이오테크닉스 (039030)	141,600	-100	-.07	143,100	147,000	141,200	125,385	18,044,052,100
오스코텍 (039200)	27,000	500	1.89	26,600	27,250	26,400	121,129	3,255,083,250
경남스틸 (039240)	4,545	45	1	4,500	4,590	4,440	593,069	2,687,262,720
인포뱅크 (039290)	7,610	0	0	7,620	7,730	7,550	43,485	331,649,430
세중 (039310)	1,667	-28	-1.65	1,679	1,780	1,662	15,736	26,465,696
한국경제TV (039340)	5,540	-10	-.18	5,550	5,670	5,530	5,092	28,407,910
케이엘넷 (039420)	2,570	5	.19	2,555	2,570	2,530	16,365	41,743,930
에스티아이 (039440)	21,800	350	1.63	21,850	22,300	21,200	313,970	6,851,275,850
다산네트웍스 (039560)	4,000	-50	-1.23	4,040	4,045	3,920	407,383	1,618,750,380
화성밸브 (039610)	8,100	-140	-1.7	8,240	8,300	8,100	241,316	1,968,958,510
한국정보공학 (039740)	2,680	60	2.29	2,620	2,695	2,615	13,413	35,619,605
오로라 (039830)	6,700	30	.45	6,670	6,700	6,590	29,820	198,008,010
디오 (039840)	17,320	100	.58	17,220	17,580	17,220	46,645	811,055,410
나노엔텍 (039860)	3,500	-30	-.85	3,550	3,575	3,470	101,544	356,541,730
폴라리스AI (039980)	3,080	-90	-2.84	3,185	3,220	3,065	2,215,613	6,921,023,675
누리플렉스 (040160)	2,775	-25	-.89	2,815	2,815	2,740	12,098	33,585,925
YTN (040300)	3,050	-25	-.81	3,070	3,090	3,010	88,267	270,011,475
크레오에스지 (040350)	483	-8	-1.63	489	490	482	145,625	70,685,365
정상제이엘에스 (040420)	5,710	10	.18	5,700	5,730	5,670	20,253	115,504,650
SG&G (040610)	1,550	-8	-.51	1,557	1,566	1,541	39,660	61,679,869
아이씨디 (040910)	6,260	-190	-2.95	6,230	6,490	6,210	192,956	1,217,623,520
폴라리스오피스 (041020)	5,870	0	0	5,930	6,070	5,850	717,270	4,266,734,070
우리기술투자 (041190)	6,870	120	1.78	6,780	6,920	6,770	657,651	4,506,673,210
현대에버다임 (041440)	11,290	10	.09	11,300	11,440	10,940	1,910,393	21,382,709,750
한국전자인증 (041460)	3,230	0	0	3,215	3,260	3,210	81,278	263,321,395
에스엠 (041510)	92,300	900	.98	91,400	96,200	90,800	266,011	24,898,468,700
이엘씨 (041520)	6,410	330	5.43	6,150	6,430	5,980	38,844	244,408,940
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,250	-900	-3.58	25,100	25,100	24,200	41,077	1,000,751,950
폴라리스AI파마 (041910)	6,680	-220	-3.19	6,890	6,950	6,680	119,108	808,096,430
메디아나 (041920)	4,865	30	.62	4,795	4,865	4,750	20,565	98,761,710
동아화성 (041930)	5,550	-30	-.54	5,580	5,610	5,500	16,876	93,672,340
코미팜 (041960)	4,255	190	4.67	4,085	4,275	4,070	175,892	737,984,795
카페24 (042000)	56,200	-1400	-2.43	58,100	59,200	55,200	447,430	25,384,230,600
케이피엠테크 (042040)	239	-3	-1.24	242	245	238	202,404	48,662,591
에스씨디 (042110)	1,412	-4	-.28	1,412	1,420	1,406	97,445	137,458,983
비츠로테크 (042370)	7,870	110	1.42	7,760	7,920	7,740	249,282	1,955,095,980
네오위즈홀딩스 (042420)	17,030	-200	-1.16	17,210	17,310	16,960	4,698	80,349,800
링네트 (042500)	4,780	-50	-1.04	4,830	4,885	4,755	70,842	340,719,865
라온시큐어 (042510)	2,170	-5	-.23	2,195	2,205	2,160	250,650	546,244,295
한스바이오메드 (042520)	8,100	10	.12	8,150	8,190	8,010	14,040	113,444,770
새로닉스 (042600)	9,820	-30	-.3	9,840	9,900	9,710	10,228	100,133,850
상지건설 (042940)	4,085	-60	-1.45	4,085	4,150	4,065	5,395	22,190,680
더테크놀로지 (043090)	1,297	-72	-5.26	1,393	1,393	1,292	99,462	131,235,417
알파녹스 (043100)	1,372	-28	-2	1,390	1,420	1,370	41,145	57,052,065
바텍 (043150)	19,280	170	.89	19,100	19,340	19,100	15,016	288,782,010
파루 (043200)	525	1	.19	530	545	524	28,317	14,890,253
티에스넥스젠 (043220)	352	-17	-4.61	367	376	345	1,163,563	414,828,271
성호전자 (043260)	1,199	5	.42	1,195	1,215	1,190	167,188	200,547,391
에쎈테크 (043340)	570	-6	-1.04	580	590	568	59,924	34,186,480
디지아이 (043360)	1,854	-3	-.16	1,857	1,857	1,832	7,743	14,279,282
피에이치에이 (043370)	10,180	-70	-.68	10,250	10,270	10,150	13,878	141,392,250
웰킵스하이텍 (043590)	700	-7	-.99	696	710	658	265,671	179,457,716
지니뮤직 (043610)	2,095	-35	-1.64	2,125	2,150	2,090	51,170	107,636,700
국순당 (043650)	4,540	95	2.14	4,520	4,970	4,445	598,179	2,813,299,555
서울리거 (043710)	623	5	.81	618	635	615	11,681	7,297,063
자연과환경 (043910)	591	3	.51	586	597	583	202,199	118,858,278
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	439	-3	-.68	442	450	430	163,270	71,849,775
위닉스 (044340)	5,840	40	.69	5,860	5,910	5,750	32,294	187,233,260
빌리언스 (044480)	463	-15	-3.14	479	493	452	65,267	30,874,682
태웅 (044490)	13,000	110	.85	12,890	13,600	12,670	178,391	2,350,018,500
에이치케이 (044780)	1,192	6	.51	1,186	1,200	1,175	21,941	26,031,490
이글벳 (044960)	4,535	5	.11	4,555	4,555	4,520	14,981	67,871,130
에이치엔에스하이텍 (044990)	17,450	110	.63	17,320	17,580	17,320	28,441	497,211,300
오공 (045060)	2,600	0	0	2,625	2,625	2,580	12,425	32,144,150
한양이엔지 (045100)	17,090	270	1.61	16,880	17,100	16,810	79,008	1,339,873,830
성우테크론 (045300)	3,090	-40	-1.28	3,130	3,160	3,035	5,883	18,082,925
토탈소프트 (045340)	8,150	320	4.09	7,830	8,220	7,690	127,405	1,020,599,910
대아티아이 (045390)	3,370	35	1.05	3,310	3,370	3,285	776,037	2,586,620,660
정원엔시스 (045510)	783	-25	-3.09	800	813	770	34,038	26,891,870
크린앤사이언스 (045520)	4,910	-10	-.2	4,920	4,950	4,885	5,211	25,532,830
에이텍 (045660)	29,850	-150	-.5	29,800	30,350	29,000	288,384	8,562,513,800
코아시아 (045970)	4,180	90	2.2	4,230	4,450	4,110	224,131	957,363,890
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,385	55	2.36	2,330	2,450	2,310	265,045	636,589,090
HLB파나진 (046210)	3,010	80	2.73	3,010	3,110	2,945	185,950	565,089,795
백금T&A (046310)	2,600	0	0	2,615	2,640	2,580	85,419	222,288,270
삼화네트웍스 (046390)	1,228	-8	-.65	1,233	1,245	1,223	76,807	94,467,468
KG모빌리언스 (046440)	4,405	-15	-.34	4,420	4,435	4,390	17,814	78,401,225
서울반도체 (046890)	7,350	-50	-.68	7,450	7,480	7,340	214,779	1,589,490,180
우원개발 (046940)	2,860	-5	-.17	2,865	2,880	2,780	170,710	481,383,460
우리로 (046970)	1,402	-24	-1.68	1,417	1,426	1,398	913,856	1,286,665,037
한빛소프트 (047080)	1,320	-27	-2	1,341	1,351	1,312	54,347	72,122,294
파워로직스 (047310)	5,230	-20	-.38	5,260	5,310	5,200	80,405	422,792,190
이스트소프트 (047560)	24,700	250	1.02	24,450	24,950	24,000	302,648	7,435,646,450
코데즈컴바인 (047770)	1,450	8	.55	1,442	1,458	1,438	45,165	65,178,698
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	27,100	3200	13.39	23,750	27,900	23,750	1,991,941	53,201,608,900
현대바이오 (048410)	13,400	-570	-4.08	13,990	14,070	13,370	248,128	3,388,317,030
유라테크 (048430)	8,040	-130	-1.59	8,170	8,250	8,010	32,539	262,539,120
대동스틸 (048470)	3,265	-40	-1.21	3,305	3,350	3,240	16,203	52,887,870
인트론바이오 (048530)	5,260	-20	-.38	5,300	5,320	5,230	31,507	166,306,260
SM C&C (048550)	1,407	-13	-.92	1,420	1,434	1,406	185,965	262,633,907
TPC (048770)	2,435	-90	-3.56	2,550	2,550	2,435	61,456	151,228,045
엔피케이 (048830)	1,088	-9	-.82	1,097	1,100	1,084	5,270	5,747,087
시너지이노베이션 (048870)	2,915	-45	-1.52	2,980	3,060	2,915	369,234	1,101,258,020
대원미디어 (048910)	8,950	0	0	8,950	9,070	8,830	28,176	252,459,600
인탑스 (049070)	20,850	-150	-.71	21,000	21,400	20,800	174,182	3,658,513,650
기가레인 (049080)	523	4	.77	520	530	520	65,980	34,537,300
파인디앤씨 (049120)	1,007	3	.3	1,008	1,014	996	15,693	15,692,428
셀루메드 (049180)	2,025	-35	-1.7	2,080	2,085	2,020	2,343,851	4,449,897,325
코메론 (049430)	10,370	-40	-.38	10,550	10,550	10,310	24,471	253,781,910
SGA (049470)	300	0	0	300	305	297	101,206	30,357,872
오픈베이스 (049480)	2,570	25	.98	2,575	2,590	2,535	142,599	364,907,610
유아이엘 (049520)	6,190	-70	-1.12	6,300	6,300	6,100	36,767	227,281,300
잉크테크 (049550)	3,650	85	2.38	3,535	3,655	3,535	3,800	13,782,975
재영솔루텍 (049630)	685	0	0	690	705	681	746,484	515,390,089
고려신용정보 (049720)	9,700	-10	-.1	9,710	9,770	9,650	34,129	330,649,490
승일 (049830)	7,730	20	.26	7,690	7,760	7,650	709	5,459,890
미래컴퍼니 (049950)	23,300	0	0	23,000	24,050	22,750	61,736	1,448,065,050
쎌바이오텍 (049960)	13,770	0	0	13,790	13,900	13,550	5,092	69,744,830
비케이홀딩스 (050090)	687	-7	-1.01	694	722	687	95,848	67,097,832
캠시스 (050110)	767	7	.92	760	783	757	187,897	144,224,900
ES큐브 (050120)	2,000	-90	-4.31	2,090	2,125	2,000	19,999	40,573,985
에스폴리텍 (050760)	1,578	-4	-.25	1,565	1,612	1,537	63,250	99,704,767
아세아텍 (050860)	2,070	-5	-.24	2,085	2,085	2,050	32,382	66,817,920
쏠리드 (050890)	7,770	270	3.6	7,490	7,930	7,390	3,967,441	30,716,436,930
수산아이앤티 (050960)	15,260	490	3.32	14,950	15,390	14,530	88,929	1,320,847,880
지어소프트 (051160)	8,360	40	.48	8,330	8,430	8,130	64,447	534,258,160
토비스 (051360)	18,730	430	2.35	18,550	19,050	18,330	91,624	1,717,237,750
인터플렉스 (051370)	10,080	750	8.04	9,430	10,370	9,280	806,006	8,038,137,930
피씨디렉트 (051380)	2,545	-30	-1.17	2,575	2,595	2,535	36,887	94,646,290
YW (051390)	3,690	0	0	3,700	3,700	3,645	10,623	38,934,005
나라엠앤디 (051490)	3,705	-55	-1.46	3,730	3,800	3,705	34,072	127,068,880
CJ프레시웨이 (051500)	21,350	-300	-1.39	21,650	22,100	21,350	29,593	642,945,300
큐로홀딩스 (051780)	802	-4	-.5	806	838	802	56,457	45,784,446
중앙첨단소재 (051980)	7,220	-90	-1.23	7,330	7,330	7,050	897,134	6,447,003,120
에스티큐브 (052020)	7,940	210	2.72	7,730	8,220	7,590	307,320	2,467,269,140
iMBC (052220)	3,435	-35	-1.01	3,450	3,500	3,420	319,663	1,104,542,945
현대바이오랜드 (052260)	4,550	50	1.11	4,505	4,570	4,480	70,012	317,485,630
오션인더블유 (052300)	2,605	5	.19	2,580	2,670	2,575	10,645	27,573,445
코텍 (052330)	8,400	-60	-.71	8,460	8,490	8,370	35,342	297,357,750
코나아이 (052400)	25,150	-300	-1.18	25,800	25,900	25,100	117,813	2,986,232,950
오성첨단소재 (052420)	1,493	25	1.7	1,495	1,512	1,470	1,381,178	2,064,243,521
아이크래프트 (052460)	2,525	5	.2	2,550	2,550	2,485	136,998	343,845,015
한네트 (052600)	4,325	20	.46	4,305	4,330	4,285	20,178	86,943,780
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	5,550	150	2.78	5,480	5,590	5,200	64,529	350,295,030
아이톡시 (052770)	1,190	13	1.1	1,219	1,219	1,171	76,620	90,747,975
액토즈소프트 (052790)	7,180	370	5.43	6,810	7,200	6,730	24,596	170,963,630
아이앤씨 (052860)	2,070	5	.24	2,065	2,100	1,990	36,889	74,521,840
KX하이텍 (052900)	1,019	16	1.6	1,004	1,022	999	165,079	166,757,733
바이넥스 (053030)	19,770	-30	-.15	19,830	20,450	19,240	1,443,345	28,529,914,650
지에스이 (053050)	3,035	-25	-.82	3,065	3,080	3,030	140,296	427,234,655
세동 (053060)	1,003	-5	-.5	999	1,006	995	12,161	12,178,925
케이엔솔 (053080)	13,690	260	1.94	13,700	13,900	13,550	220,096	3,020,958,700
프리엠스 (053160)	12,000	-130	-1.07	12,170	12,230	11,870	30,814	370,224,790
금강철강 (053260)	3,900	40	1.04	3,860	3,900	3,840	4,905	19,015,085
구영테크 (053270)	2,340	-15	-.64	2,350	2,380	2,315	111,908	261,855,160
예스24 (053280)	4,355	-5	-.11	4,345	4,405	4,345	57,092	249,372,620
NE능률 (053290)	4,005	-105	-2.55	4,050	4,105	3,995	71,019	285,923,275
한국정보인증 (053300)	4,820	0	0	4,850	4,860	4,785	187,762	902,726,250
이니텍 (053350)	4,145	5	.12	4,145	4,190	4,115	7,251	29,991,975
세코닉스 (053450)	6,030	-90	-1.47	6,180	6,180	6,020	113,528	690,763,870
웹케시 (053580)	9,930	20	.2	9,930	10,230	9,770	101,431	1,012,032,340
프로텍 (053610)	26,600	400	1.53	26,200	27,500	25,850	49,681	1,332,161,600
태양 (053620)	6,360	0	0	6,380	6,390	6,270	798	5,066,520
삼보모터스 (053700)	4,245	-55	-1.28	4,305	4,325	4,210	48,885	207,782,885
안랩 (053800)	75,700	2300	3.13	74,000	76,200	73,200	85,944	6,438,287,100
경남제약 (053950)	665	-3	-.45	668	678	663	267,906	178,824,008
오상자이엘 (053980)	3,520	-25	-.71	3,545	3,565	3,520	28,877	102,070,195
한국컴퓨터 (054040)	4,810	-25	-.52	4,840	4,855	4,800	35,343	170,697,595
농우바이오 (054050)	7,430	30	.41	7,400	7,450	7,350	10,954	80,867,190
삼진엘앤디 (054090)	776	-58	-6.95	833	834	770	309,437	244,388,496
메디콕스 (054180)	281	-2	-.71	283	286	275	264,300	74,289,369
이랜텍 (054210)	4,665	-80	-1.69	4,710	4,745	4,630	102,562	480,558,735
비츠로시스 (054220)	419	-3	-.71	422	426	400	536,454	220,060,701
팬스타엔터프라이즈 (054300)	542	-2	-.37	544	566	510	888,622	480,341,836
케이피티유 (054410)	3,440	20	.58	3,420	3,455	3,385	2,098	7,180,385
텔레칩스 (054450)	17,130	460	2.76	17,260	17,710	16,930	430,081	7,469,005,630
삼영엠텍 (054540)	4,815	-235	-4.65	5,070	5,070	4,765	247,483	1,200,994,215
APS (054620)	6,390	410	6.86	6,000	6,440	5,880	85,723	537,181,320
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,910	30	.44	6,880	7,140	6,880	62,244	433,465,470
키이스트 (054780)	4,205	45	1.08	4,160	4,260	4,160	119,642	530,633,580
아이디스홀딩스 (054800)	9,640	-30	-.31	9,680	9,680	9,550	4,324	41,373,770
한컴위드 (054920)	3,125	-10	-.32	3,150	3,165	3,085	96,779	301,329,015
유신 (054930)	24,800	-450	-1.78	25,350	25,600	24,800	15,468	388,334,950
엑사이엔씨 (054940)	726	1	.14	729	729	718	80,530	58,310,937
제이브이엠 (054950)	22,250	350	1.6	22,000	22,700	22,000	64,484	1,435,818,050
유진로봇 (056080)	8,700	130	1.52	8,700	8,940	8,580	1,144,797	10,003,688,820
시지메드텍 (056090)	995	-11	-1.09	1,010	1,010	970	896,058	885,599,597
에스에프에이 (056190)	19,010	640	3.48	18,430	19,590	18,290	270,179	5,139,376,070
코위버 (056360)	6,050	-140	-2.26	6,150	6,200	6,040	128,569	783,307,390
신화인터텍 (056700)	1,618	6	.37	1,620	1,621	1,601	19,730	31,724,510
CNT85 (056730)	656	0	0	660	662	651	6,145	4,015,496
YBM넷 (057030)	4,050	0	0	4,090	4,115	4,010	33,541	135,657,800
옴니시스템 (057540)	759	-7	-.91	770	770	756	57,744	43,943,837
티사이언티픽 (057680)	959	-28	-2.84	987	989	952	211,362	203,196,183
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,035	20	.99	1,998	2,045	1,995	79,708	160,333,992
KNN (058400)	795	1	.13	787	797	785	87,411	69,237,904
한주에이알티 (058450)	1,724	24	1.41	1,700	1,750	1,684	24,397	41,827,837
리노공업 (058470)	225,000	-5500	-2.39	230,500	231,500	223,000	83,763	18,863,879,000
에스피지 (058610)	30,800	-350	-1.12	31,550	32,050	30,650	582,960	18,218,493,950
엠게임 (058630)	5,150	50	.98	5,100	5,190	5,080	62,883	322,841,730
CMG제약 (058820)	1,825	-17	-.92	1,842	1,848	1,815	279,149	508,698,645
엠로 (058970)	78,500	1800	2.35	77,000	79,100	75,400	200,339	15,567,703,800
미코 (059090)	9,310	20	.22	9,430	9,480	9,080	294,706	2,762,613,660
아이컴포넌트 (059100)	5,110	-110	-2.11	5,220	5,940	5,090	292,962	1,616,390,650
아진엑스텍 (059120)	8,200	110	1.36	8,090	8,290	7,930	166,742	1,356,243,300
메타바이오메드 (059210)	4,130	80	1.98	4,055	4,170	4,035	138,071	566,580,275
해성에어로보틱스 (059270)	7,220	-40	-.55	7,210	7,410	7,120	358,126	2,587,667,010
인선이엔티 (060150)	5,510	0	0	5,550	5,600	5,460	32,453	178,086,500
소니드 (060230)	930	-35	-3.63	970	975	927	568,663	536,638,851
스타코링크 (060240)	390	-12	-2.99	396	402	385	298,299	116,248,188
NHN KCP (060250)	7,700	580	8.15	7,450	7,780	7,360	458,948	3,504,898,790
뉴보텍 (060260)	1,080	-20	-1.82	1,100	1,100	1,072	87,735	94,667,925
큐렉소 (060280)	9,230	-90	-.97	9,460	9,560	9,220	296,905	2,777,193,270
3S (060310)	1,879	-1	-.05	1,880	1,898	1,871	158,295	297,671,724
LS마린솔루션 (060370)	16,090	-790	-4.68	16,760	16,790	15,520	253,906	4,125,843,010
동양에스텍 (060380)	1,263	-35	-2.7	1,298	1,298	1,206	110,581	138,583,522
국일신동 (060480)	1,781	-6	-.34	1,782	1,787	1,767	22,837	40,889,766
에스에이티 (060540)	1,523	8	.53	1,519	1,600	1,500	90,391	139,597,513
홈센타홀딩스 (060560)	862	0	0	874	874	854	60,577	52,021,570
드림어스컴퍼니 (060570)	1,792	40	2.28	1,752	1,792	1,752	157,984	281,187,308
씨티씨바이오 (060590)	7,020	0	0	7,030	7,140	7,020	34,691	244,883,480
KH바텍 (060720)	10,350	210	2.07	10,180	10,490	10,160	421,325	4,358,656,050
영림원소프트랩 (060850)	5,600	50	.9	5,550	5,660	5,540	28,331	158,898,100
DGP (060900)	896	-10	-1.1	906	906	887	83,100	74,508,578
알에프텍 (061040)	3,770	-40	-1.05	3,825	3,825	3,735	43,919	165,051,325
화일약품 (061250)	1,183	1	.08	1,181	1,198	1,174	162,501	191,864,801
LB세미콘 (061970)	4,235	105	2.54	4,225	4,325	4,140	139,005	590,552,450
한국첨단소재 (062970)	5,650	-230	-3.91	5,890	5,910	5,610	1,675,695	9,572,071,660
컴투스홀딩스 (063080)	26,800	-1200	-4.29	27,950	28,050	26,550	66,063	1,784,710,200
서울옥션 (063170)	6,800	30	.44	6,770	6,880	6,770	41,532	282,784,000
SM Life Design (063440)	1,333	11	.83	1,322	1,334	1,319	75,156	99,674,132
한국전자금융 (063570)	4,780	5	.1	4,780	4,830	4,755	43,982	210,949,255
이엘피 (063760)	2,250	-10	-.44	2,300	2,300	2,210	14,895	33,533,825
인크레더블버즈 (064090)	2,165	50	2.36	2,195	2,235	2,075	147,076	317,751,805
홈캐스트 (064240)	1,803	-60	-3.22	1,855	1,884	1,788	142,265	256,601,921
다날 (064260)	3,070	-20	-.65	3,100	3,120	3,070	198,393	612,358,875
인텍플러스 (064290)	14,170	660	4.89	13,920	14,680	13,690	491,739	6,993,809,020
브리지텍 (064480)	5,780	-100	-1.7	5,890	5,970	5,760	87,299	507,906,580
테크엘 (064520)	2,060	-85	-3.96	2,155	2,155	2,045	6,542	13,643,785
바이오니아 (064550)	17,170	-100	-.58	17,290	17,460	17,000	96,024	1,650,910,780
티씨케이 (064760)	88,100	-800	-.9	89,000	90,100	87,000	55,181	4,884,907,000
포니링크 (064800)	1,203	-65	-5.13	1,290	1,290	1,195	934,137	1,130,982,078
케이프 (064820)	6,570	-370	-5.33	6,950	6,990	6,500	182,544	1,216,088,700
에프앤가이드 (064850)	7,100	20	.28	7,110	7,190	6,970	34,439	243,662,120
지엔코 (065060)	250	-6	-2.34	257	259	248	163,395	41,053,210
탑엔지니어링 (065130)	5,040	140	2.86	4,900	5,050	4,850	23,698	117,707,145
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	2,190	-295	-11.87	2,625	2,805	2,100	2,230,974	5,544,125,620
신성델타테크 (065350)	87,400	-2400	-2.67	89,800	89,900	87,200	239,073	21,108,511,000
위세아이텍 (065370)	6,140	-70	-1.13	6,210	6,410	6,040	121,034	750,301,340
에스아이리소스 (065420)	217	0	0	214	217	214	90,154	19,448,450
이루온 (065440)	1,514	-11	-.72	1,526	1,536	1,502	168,032	254,252,655
빅텍 (065450)	4,090	0	0	4,090	4,120	4,060	162,229	663,806,395
오리엔트정공 (065500)	5,980	590	10.95	5,340	6,210	5,230	18,966,300	109,058,889,340
휴비츠 (065510)	7,460	150	2.05	7,310	7,510	7,280	34,450	254,818,960
와이어블 (065530)	1,285	-2	-.16	1,284	1,307	1,275	73,822	94,757,104
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	472	-33	-6.53	505	507	465	2,924,329	1,397,844,029
안트로젠 (065660)	18,090	-40	-.22	18,120	18,330	17,790	22,474	403,109,130
우주일렉트로 (065680)	25,000	50	.2	25,100	25,500	24,400	61,446	1,543,598,500
파커스 (065690)	934	1	.11	928	970	927	33,320	31,008,663
서호전기 (065710)	20,250	-50	-.25	20,400	20,450	20,100	2,772	56,288,200
CS (065770)	1,710	-6	-.35	1,715	1,734	1,650	194,440	326,999,034
웰크론 (065950)	2,080	-35	-1.65	2,115	2,135	2,080	72,485	151,914,580
하츠 (066130)	5,490	20	.37	5,500	5,540	5,430	35,273	193,298,530
큐에스아이 (066310)	9,120	0	0	9,090	9,170	8,890	135,413	1,225,520,580
체리부로 (066360)	836	-6	-.71	847	847	820	102,610	85,363,786
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	490	16	3.38	474	493	473	79,337	38,513,253
우수AMS (066590)	3,005	-5	-.17	3,005	3,020	3,000	25,125	75,482,800
국보디자인 (066620)	17,850	450	2.59	17,400	17,980	17,400	8,446	150,134,140
디티씨 (066670)	3,080	90	3.01	2,990	3,190	2,950	54,915	165,233,900
테라젠이텍스 (066700)	3,035	-15	-.49	3,060	3,060	2,995	29,489	88,712,385
씨씨에스 (066790)	1,228	3	.24	1,239	1,247	1,218	417,173	512,018,380
디에이피 (066900)	2,190	0	0	2,190	2,390	2,150	41,294	92,954,020
손오공 (066910)	910	-53	-5.5	962	962	906	225,961	209,977,543
한성크린텍 (066980)	1,609	-8	-.49	1,618	1,656	1,609	77,949	126,129,224
조이시티 (067000)	1,535	12	.79	1,525	1,545	1,515	98,955	150,909,656
이씨에스 (067010)	3,055	-25	-.81	3,135	3,135	3,050	9,491	29,127,845
대화제약 (067080)	10,090	60	.6	10,130	10,230	10,040	81,450	824,874,780
SOOP (067160)	107,500	-1800	-1.65	109,300	112,900	106,900	264,038	29,076,545,600
오텍 (067170)	3,270	-80	-2.39	3,350	3,400	3,270	26,861	88,358,430
멀티캠퍼스 (067280)	31,450	1450	4.83	30,000	31,450	30,000	18,285	566,611,550
JW신약 (067290)	1,505	42	2.87	1,465	1,517	1,461	133,856	199,364,997
하나마이크론 (067310)	11,820	180	1.55	11,820	12,140	11,570	1,991,075	23,668,946,220
선바이오 (067370)	6,800	170	2.56	6,590	6,870	6,590	3,391	22,848,620
아스트 (067390)	756	26	3.56	732	782	732	1,037,533	786,409,290
엔브이에이치코리아 (067570)	2,225	0	0	2,210	2,230	2,205	34,543	76,569,180
HLB생명과학 (067630)	10,730	810	8.17	9,920	10,910	9,920	1,646,140	17,471,307,290
로지시스 (067730)	2,740	120	4.58	2,615	2,750	2,615	32,386	86,815,300
세진티에스 (067770)	2,195	10	.46	2,185	2,335	2,185	82,013	180,968,635
와이엔텍 (067900)	6,240	-10	-.16	6,200	6,270	6,190	14,714	91,690,980
이글루 (067920)	5,150	-30	-.58	5,160	5,210	5,090	32,993	168,604,370
도이치모터스 (067990)	4,600	100	2.22	4,495	4,650	4,440	57,986	264,194,275
팬엔터테인먼트 (068050)	2,800	-30	-1.06	2,820	2,885	2,745	151,202	424,578,965
케이웨더 (068100)	3,085	-30	-.96	3,145	3,420	3,085	153,286	487,492,475
다원시스 (068240)	10,870	450	4.32	10,430	10,870	10,400	314,580	3,363,081,200
일신바이오 (068330)	1,051	3	.29	1,048	1,142	1,043	235,134	252,597,521
셀트리온제약 (068760)	52,500	1100	2.14	51,500	57,400	51,400	930,392	50,478,512,900
DMS (068790)	6,360	20	.32	6,340	6,400	6,250	65,383	413,434,730
디지털대성 (068930)	7,250	0	0	7,290	7,290	7,090	15,367	110,414,600
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,980	-20	-.14	14,030	14,130	13,780	89,421	1,245,594,160
누리플랜 (069140)	1,397	-20	-1.41	1,417	1,430	1,381	35,736	49,892,479
유아이디 (069330)	1,310	-3	-.23	1,302	1,320	1,296	11,956	15,646,036
엔텔스 (069410)	4,315	45	1.05	4,345	4,355	4,260	36,582	158,022,255
에스텍 (069510)	11,430	230	2.05	11,200	11,500	11,150	17,459	198,696,870
빛과전자 (069540)	1,039	-21	-1.98	1,062	1,083	1,021	609,974	632,565,174
엑시온그룹 (069920)	870	-2	-.23	893	893	820	53,733	46,180,870
엑스큐어 (070300)	2,935	-85	-2.81	3,005	3,065	2,925	46,170	136,651,960
한솔인티큐브 (070590)	1,019	-13	-1.26	1,020	1,060	1,018	29,767	30,637,337
인피니트헬스케어 (071200)	4,425	95	2.19	4,290	4,480	4,290	61,439	270,375,025
로체시스템즈 (071280)	21,300	2950	16.08	18,730	21,600	18,150	563,319	11,447,790,280
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,460	-60	-.92	6,530	6,650	6,400	30,661	197,654,450
캐스텍코리아 (071850)	1,545	-43	-2.71	1,589	1,593	1,534	13,141	20,437,784
중앙백신 (072020)	9,880	30	.3	9,850	9,960	9,800	18,283	180,431,160
우리산업홀딩스 (072470)	2,450	10	.41	2,440	2,460	2,425	13,338	32,610,245
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,489	54	3.76	1,435	1,495	1,410	1,300,501	1,883,251,350
메가스터디 (072870)	10,710	90	.85	10,620	10,710	10,570	6,603	70,340,190
빛샘전자 (072950)	3,745	20	.54	3,710	3,780	3,685	22,585	84,334,415
에이치시티 (072990)	8,620	170	2.01	8,520	8,660	8,450	17,469	149,883,440
케이에스피 (073010)	4,515	-255	-5.35	4,770	4,795	4,485	285,404	1,308,770,250
엘엠에스 (073110)	6,530	-90	-1.36	6,610	6,660	6,520	21,741	142,872,940
듀오백 (073190)	3,810	-65	-1.68	3,870	3,875	3,700	88,505	336,120,075
이노와이어리스 (073490)	22,750	350	1.56	22,400	23,200	22,200	45,750	1,041,031,500
에프알텍 (073540)	1,452	2	.14	1,450	1,552	1,435	79,405	117,718,826
우리손에프앤지 (073560)	1,276	-1	-.08	1,277	1,286	1,269	45,173	57,497,395
리튬포어스 (073570)	984	-421	-29.96	989	1,052	984	1,895,342	1,871,069,320
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	915	4	.44	912	920	908	52,895	48,261,146
원익QnC (074600)	20,850	300	1.46	20,800	21,400	20,400	351,896	7,359,383,000
플랜티넷 (075130)	2,505	-55	-2.15	2,560	2,560	2,505	38,321	96,657,795
동국알앤에스 (075970)	2,685	-10	-.37	2,690	2,700	2,655	108,480	290,261,555
웰크론한텍 (076080)	1,255	-25	-1.95	1,267	1,280	1,246	16,904	21,273,725
해성옵틱스 (076610)	1,040	-49	-4.5	1,090	1,105	1,035	113,097	119,178,911
덕산하이메탈 (077360)	4,265	130	3.14	4,155	4,350	4,100	338,090	1,426,747,035
LS증권 (078020)	3,930	40	1.03	3,890	3,930	3,870	16,409	64,134,375
유비쿼스홀딩스 (078070)	10,010	10	.1	10,100	10,110	10,000	2,333	23,396,510
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,320	40	.33	12,240	12,450	12,210	32,162	396,521,630
HB테크놀러지 (078150)	2,870	-90	-3.04	2,910	2,995	2,870	3,813,881	11,093,342,320
메디포스트 (078160)	9,900	-160	-1.59	10,000	10,180	9,850	81,533	815,535,090
컴투스 (078340)	46,600	-2450	-4.99	49,100	49,150	46,050	151,904	7,115,473,100
한양디지텍 (078350)	11,050	620	5.94	10,560	11,200	10,510	221,535	2,415,301,610
휴림에이텍 (078590)	567	4	.71	561	572	556	249,802	140,524,032
대주전자재료 (078600)	104,000	-4400	-4.06	109,600	109,600	103,900	246,989	26,027,014,200
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,180	75	2.42	3,140	3,200	3,105	30,324	95,573,840
퀀타피아 (078940)	68	6	9.68	75	78	65	9,397,311	643,102,811
와토스코리아 (079000)	5,100	30	.59	5,110	5,130	5,100	7,368	37,613,140
한창산업 (079170)	6,510	10	.15	6,500	6,550	6,460	5,448	35,493,320
케스피온 (079190)	482	-2	-.41	485	486	475	125,577	60,078,671
제우스 (079370)	15,190	-240	-1.56	15,700	15,710	15,090	1,074,751	16,458,446,230
서산 (079650)	1,202	-4	-.33	1,206	1,206	1,184	5,268	6,271,623
디이엔티 (079810)	6,370	210	3.41	6,260	6,490	5,910	287,657	1,797,794,790
가비아 (079940)	16,660	-180	-1.07	16,860	16,890	16,500	52,034	866,683,360
인베니아 (079950)	661	-30	-4.34	685	691	661	68,412	46,211,547
동양이엔피 (079960)	19,050	-40	-.21	19,090	19,100	18,780	12,890	243,985,930
투비소프트 (079970)	741	-1	-.13	742	778	695	115,733	83,017,949
이상네트웍스 (080010)	5,390	40	.75	5,350	5,390	5,330	4,052	21,756,350
모두투어 (080160)	9,720	10	.1	9,710	9,760	9,630	60,002	580,984,600
제주반도체 (080220)	17,750	-70	-.39	19,860	20,600	17,660	13,527,879	262,097,530,440
모다이노칩 (080420)	2,150	167	8.42	2,060	2,150	2,055	140,885	295,281,205
성창오토텍 (080470)	3,525	35	1	3,490	3,560	3,490	6,132	21,553,090
오디텍 (080520)	3,060	40	1.32	3,015	3,070	2,990	22,785	69,507,795
코디 (080530)	1,249	-1	-.08	1,238	1,265	1,238	14,579	18,232,374
오킨스전자 (080580)	6,290	920	17.13	5,950	6,580	5,630	6,301,281	39,098,386,430
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,090	0	0	3,080	3,135	3,050	480,027	1,478,092,920
성우전자 (081580)	2,825	125	4.63	2,700	2,940	2,685	47,416	132,182,675
옵트론텍 (082210)	1,401	27	1.97	1,365	1,405	1,363	52,164	72,088,386
젬백스 (082270)	23,500	1000	4.44	22,750	23,500	21,100	901,806	20,092,676,800
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,190	-200	-2.38	8,350	8,580	8,100	831,996	6,959,556,750
우리바이오 (082850)	2,575	-25	-.96	2,605	2,620	2,575	388,668	1,007,119,760
비츠로셀 (082920)	25,400	-400	-1.55	25,900	25,900	25,200	54,472	1,387,997,450
엘오티베큠 (083310)	9,940	380	3.97	9,580	10,300	9,580	334,014	3,352,387,990
GST (083450)	19,260	1130	6.23	18,360	19,420	18,230	744,499	14,084,651,050
이엠앤아이 (083470)	1,274	25	2	1,249	1,282	1,240	43,337	54,799,195
에프엔에스테크 (083500)	11,030	-30	-.27	11,010	11,320	10,800	130,619	1,445,719,290
케이엠 (083550)	3,150	10	.32	3,155	3,155	3,115	7,267	22,696,770
인콘 (083640)	280	-5	-1.75	284	288	280	86,820	24,545,460
비에이치아이 (083650)	23,000	700	3.14	22,000	24,800	21,600	7,759,974	182,865,744,750
CSA 코스믹 (083660)	699	-8	-1.13	707	720	693	327,765	229,004,280
CG인바이츠 (083790)	2,305	5	.22	2,350	2,350	2,235	116,046	264,909,140
아바코 (083930)	16,930	-360	-2.08	17,060	17,290	16,850	345,410	5,881,179,710
휴온스글로벌 (084110)	35,750	800	2.29	35,200	35,900	34,500	35,405	1,247,072,350
수성웹툰 (084180)	5,610	-210	-3.61	5,820	5,900	5,580	72,237	410,491,960
유진테크 (084370)	39,800	450	1.14	40,000	40,600	39,450	113,055	4,522,479,650
유비온 (084440)	1,092	-8	-.73	1,100	1,121	1,091	52,675	58,381,370
랩지노믹스 (084650)	2,670	-45	-1.66	2,715	2,755	2,665	673,245	1,814,766,105
팅크웨어 (084730)	9,980	-40	-.4	10,020	10,120	9,870	21,724	216,091,360
아이티엠반도체 (084850)	12,320	80	.65	12,570	12,600	12,240	29,169	361,064,600
헬릭스미스 (084990)	2,515	-30	-1.18	2,575	2,575	2,495	109,173	274,125,125
차바이오텍 (085660)	11,290	-120	-1.05	11,400	11,410	11,200	219,567	2,480,790,880
뉴프렉스 (085670)	5,590	-60	-1.06	5,760	5,830	5,590	543,102	3,103,733,600
알티캐스트 (085810)	1,572	-55	-3.38	1,627	1,627	1,507	299,098	464,633,597
네오티스 (085910)	3,125	85	2.8	3,085	3,150	3,030	33,983	105,243,605
바이오톡스텍 (086040)	3,050	35	1.16	3,015	3,075	3,000	25,712	78,087,890
진바이오텍 (086060)	3,240	10	.31	3,230	3,265	3,215	20,435	66,192,405
유니테스트 (086390)	13,230	-180	-1.34	13,320	13,650	13,180	82,224	1,100,244,890
동국제약 (086450)	15,170	-240	-1.56	15,360	15,530	15,160	137,429	2,098,774,860
에코프로 (086520)	60,700	-1200	-1.94	61,900	61,900	60,500	598,199	36,548,138,300
비엠티 (086670)	8,230	50	.61	8,340	8,340	8,090	28,971	237,098,850
선진뷰티사이언스 (086710)	10,070	250	2.55	9,820	10,190	9,820	144,287	1,446,552,350
바이오솔루션 (086820)	29,400	-150	-.51	29,550	30,450	29,150	37,965	1,131,437,700
이수앱지스 (086890)	5,030	-120	-2.33	5,100	5,150	5,020	117,778	597,019,120
메디톡스 (086900)	122,200	1400	1.16	120,900	123,800	120,300	30,576	3,745,953,600
MDS테크 (086960)	1,250	-9	-.71	1,270	1,275	1,241	541,099	677,036,023
쇼박스 (086980)	3,120	-35	-1.11	3,155	3,160	3,105	222,187	693,632,820
펩트론 (087010)	97,200	-1300	-1.32	98,500	99,300	94,700	408,402	39,488,746,200
모바일어플라이언스 (087260)	2,210	0	0	2,205	2,220	2,170	117,322	257,464,615
픽셀플러스 (087600)	6,960	170	2.5	7,000	7,020	6,820	10,840	75,151,130
동아엘텍 (088130)	3,295	35	1.07	3,215	3,365	3,215	28,100	92,309,890
쏘닉스 (088280)	2,990	-25	-.83	3,000	3,075	2,950	50,792	152,146,500
이원컴포텍 (088290)	1,078	22	2.08	1,056	1,125	1,051	64,069	69,502,394
유라클 (088340)	12,000	100	.84	12,000	12,340	11,710	58,996	711,581,210
이녹스 (088390)	8,800	-50	-.56	8,810	9,000	8,770	11,630	102,749,600
에이스테크 (088800)	756	-1	-.13	757	768	748	82,020	61,911,734
동우팜투테이블 (088910)	1,958	1	.05	1,957	1,966	1,954	8,239	16,175,481
켐트로닉스 (089010)	25,600	-500	-1.92	25,450	26,450	25,000	1,186,559	30,473,772,050
테크윙 (089030)	42,100	-1000	-2.32	43,600	43,900	42,050	474,712	20,405,449,450
넥스턴바이오 (089140)	2,630	40	1.54	2,580	2,685	2,575	46,380	122,392,430
케이씨티 (089150)	2,385	15	.63	2,370	2,385	2,325	16,245	38,413,825
THE E&M (089230)	895	-11	-1.21	901	901	885	21,112	18,553,410
나스미디어 (089600)	13,660	60	.44	13,640	13,790	13,580	13,401	183,305,740
제이티 (089790)	4,825	250	5.46	4,640	4,970	4,595	647,735	3,119,306,985
유비벨록스 (089850)	6,670	30	.45	6,600	6,720	6,580	21,515	143,467,400
코세스 (089890)	7,710	420	5.76	7,600	7,870	7,450	151,081	1,164,363,990
브이엠 (089970)	8,560	470	5.81	8,090	8,650	8,090	109,070	909,727,140
상아프론테크 (089980)	15,220	0	0	15,230	15,340	14,990	64,558	975,081,240
아이윈 (090150)	856	2	.23	856	864	832	178,478	150,924,228
로보스타 (090360)	27,350	-250	-.91	27,700	28,050	27,150	153,431	4,222,783,900
덕신이피씨 (090410)	1,693	0	0	1,720	1,720	1,670	387,019	653,673,494
제이스텍 (090470)	5,270	10	.19	5,260	5,320	5,160	49,445	259,263,930
휴림로봇 (090710)	2,430	305	14.35	2,150	2,515	2,125	64,045,032	151,471,775,655
현대이지웰 (090850)	4,945	15	.3	4,935	4,960	4,905	75,328	371,017,740
이엠텍 (091120)	22,900	-1150	-4.78	24,000	24,050	22,800	180,183	4,188,241,200
S&K폴리텍 (091340)	2,550	25	.99	2,515	2,570	2,495	35,645	90,236,465
한울소재과학 (091440)	3,550	115	3.35	3,255	3,655	3,255	119,524	422,387,225
상신이디피 (091580)	7,820	-120	-1.51	7,820	7,900	7,720	74,194	580,081,840
남화토건 (091590)	3,880	-10	-.26	3,915	3,970	3,860	5,422	21,058,485
파트론 (091700)	7,500	90	1.21	7,400	7,500	7,360	347,129	2,582,201,820
나노캠텍 (091970)	670	2	.3	674	677	661	10,489	7,040,935
아미코젠 (092040)	3,715	35	.95	3,680	3,790	3,620	129,618	477,219,065
디엔에프 (092070)	11,400	150	1.33	11,400	11,730	11,280	59,373	686,103,390
이크레더블 (092130)	13,120	-10	-.08	13,130	13,150	13,000	4,979	65,051,800
서울바이오시스 (092190)	3,760	-170	-4.33	3,895	3,895	3,550	178,987	663,442,015
현우산업 (092300)	2,615	50	1.95	2,580	2,625	2,540	37,047	95,686,185
한라IMS (092460)	8,900	-490	-5.22	9,310	9,400	8,780	228,515	2,052,393,080
앤씨앤 (092600)	1,035	28	2.78	1,007	1,035	1,004	59,858	61,091,839
네오팜 (092730)	11,540	80	.7	11,460	11,640	11,460	37,552	433,257,790
엑시콘 (092870)	14,030	630	4.7	14,730	15,760	13,510	6,686,134	98,943,533,440
빅솔론 (093190)	4,930	-15	-.3	4,910	4,965	4,910	19,898	98,471,250
케이아이엔엑스 (093320)	80,600	300	.37	80,900	81,800	80,000	18,654	1,508,785,500
풍강 (093380)	2,520	5	.2	2,595	2,595	2,515	12,959	32,776,840
매커스 (093520)	9,680	280	2.98	9,440	9,960	9,440	142,649	1,389,197,850
케이알엠 (093640)	3,850	225	6.21	3,600	4,045	3,600	272,148	1,042,831,260
서원인텍 (093920)	5,340	20	.38	5,340	5,360	5,320	9,311	49,740,000
동운아나텍 (094170)	20,950	850	4.23	20,600	22,200	20,350	1,171,855	25,031,295,100
칩스앤미디어 (094360)	21,400	700	3.38	21,800	22,450	21,250	1,352,766	29,597,807,950
갤럭시아머니트리 (094480)	7,610	260	3.54	7,430	7,660	7,420	383,271	2,895,730,530
일진파워 (094820)	9,400	200	2.17	9,170	9,630	9,120	177,725	1,675,579,900
슈프리마에이치큐 (094840)	6,510	20	.31	6,480	6,540	6,400	50,152	324,531,970
참좋은여행 (094850)	5,420	20	.37	5,430	5,610	5,360	339,542	1,851,989,730
네오리진 (094860)	948	10	1.07	938	954	920	32,714	30,611,210
푸른기술 (094940)	7,580	-30	-.39	7,560	7,650	7,520	63,418	480,614,310
제이엠티 (094970)	2,820	15	.53	2,815	2,835	2,790	78,169	219,789,830
이엠코리아 (095190)	2,105	0	0	2,230	2,230	2,065	109,109	228,276,245
웨이브일렉트로 (095270)	4,060	-180	-4.25	4,200	4,230	4,020	23,032	94,004,275
ISC (095340)	74,400	-2300	-3	77,700	77,700	74,400	199,497	15,112,531,300
미래나노텍 (095500)	8,540	190	2.28	8,480	8,740	8,270	407,358	3,486,535,080
테스 (095610)	22,600	-300	-1.31	22,900	23,200	22,550	206,359	4,714,507,000
네오위즈 (095660)	20,550	0	0	20,350	20,900	20,100	123,512	2,545,037,800
제넥신 (095700)	4,385	15	.34	4,390	4,470	4,375	105,927	467,600,220
에스에너지 (095910)	1,268	-17	-1.32	1,287	1,293	1,260	42,676	54,320,983
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,670	-130	-.88	14,800	14,840	14,650	16,403	241,544,840
와이즈넛 (096250)	14,530	-650	-4.28	15,200	15,350	13,900	379,734	5,532,592,590
대창솔루션 (096350)	341	-7	-2.01	347	353	341	664,911	228,964,329
씨젠 (096530)	22,850	-100	-.44	22,950	23,050	22,700	179,449	4,106,245,100
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	671	-5	-.74	670	676	666	156,836	105,066,935
에이루트 (096690)	1,365	-1	-.07	1,366	1,450	1,365	44,805	61,720,055
엘디티 (096870)	2,485	-85	-3.31	2,550	2,570	2,485	11,444	28,907,070
에코볼트 (097780)	1,018	-14	-1.36	1,038	1,060	1,018	121,805	126,077,827
윈팩 (097800)	729	20	2.82	755	830	727	3,654,981	2,792,023,103
효성오앤비 (097870)	6,490	-30	-.46	6,530	6,650	6,470	41,533	270,345,540
마이크로컨텍솔 (098120)	7,810	1800	29.95	7,810	7,810	7,810	240,596	1,879,049,360
고영 (098460)	20,500	620	3.12	20,250	20,550	19,720	2,757,730	55,602,464,060
에스티오 (098660)	2,960	5	.17	2,950	2,970	2,850	19,936	58,148,080
아이센스 (099190)	17,010	310	1.86	17,200	17,270	16,760	112,987	1,929,049,150
SDN (099220)	1,185	-9	-.75	1,190	1,198	1,177	188,819	224,187,338
쎄트렉아이 (099320)	54,000	2300	4.45	52,300	55,000	51,100	535,505	28,687,373,600
브레인즈컴퍼니 (099390)	5,690	-60	-1.04	5,800	5,850	5,570	10,374	59,196,360
동방선기 (099410)	3,260	-50	-1.51	3,265	3,300	3,155	127,500	410,879,850
바이오플러스 (099430)	7,140	100	1.42	7,510	7,730	7,080	5,163,580	38,370,576,580
스맥 (099440)	3,820	45	1.19	3,775	3,870	3,740	573,631	2,185,426,010
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,930	-170	-.94	18,100	18,190	17,660	27,838	496,243,950
인지소프트 (100030)	16,260	40	.25	16,220	16,360	16,050	1,428	23,140,610
뷰웍스 (100120)	21,500	100	.47	21,400	21,700	21,200	24,396	523,236,200
동국S&C (100130)	2,330	45	1.97	2,290	2,330	2,260	62,465	143,188,975
머큐리 (100590)	4,110	105	2.62	4,010	4,120	4,010	53,829	219,921,300
서암기계공업 (100660)	3,930	-10	-.25	3,895	4,000	3,895	53,678	211,307,630
세운메디칼 (100700)	2,470	45	1.86	2,425	2,475	2,420	41,103	100,311,510
미래에셋벤처투자 (100790)	4,750	10	.21	4,745	4,785	4,730	122,449	582,247,920
KS인더스트리 (101000)	2,195	-75	-3.3	2,270	2,330	2,195	166,990	366,519,315
월덱스 (101160)	17,930	170	.96	17,810	18,040	17,520	117,217	2,094,109,180
우림피티에스 (101170)	6,050	330	5.77	5,780	6,350	5,570	2,933,745	17,728,063,960
씨큐브 (101240)	3,885	40	1.04	3,845	3,925	3,835	31,823	123,866,655
모베이스 (101330)	2,860	10	.35	2,870	2,880	2,830	22,005	62,660,945
에코앤드림 (101360)	26,750	-1100	-3.95	27,800	27,800	26,600	211,344	5,721,072,300
아이엠 (101390)	1,476	-24	-1.6	1,489	1,533	1,410	218,122	322,820,807
엔시트론 (101400)	371	-5	-1.33	376	382	370	92,083	34,516,517
에스앤에스텍 (101490)	31,400	450	1.45	31,100	31,950	30,600	132,822	4,178,069,100
하이드로리튬 (101670)	1,626	-89	-5.19	1,700	1,700	1,512	2,029,078	3,201,195,424
한국정밀기계 (101680)	2,865	-5	-.17	2,870	2,980	2,805	49,648	143,097,815
위메이드맥스 (101730)	8,960	40	.45	8,930	9,080	8,900	90,296	812,398,500
인화정공 (101930)	35,350	-800	-2.21	36,150	36,550	35,000	22,962	817,217,450
어보브반도체 (102120)	13,740	710	5.45	15,150	16,000	13,710	10,620,129	160,372,032,180
케이옥션 (102370)	3,475	30	.87	3,445	3,480	3,430	39,126	134,863,225
이엔에프테크놀로지 (102710)	24,000	-50	-.21	24,300	24,800	23,850	166,487	4,054,615,450
코오롱생명과학 (102940)	24,550	300	1.24	24,300	24,900	24,000	19,766	486,130,900
에스앤더블류 (103230)	3,180	0	0	3,150	3,185	3,095	14,406	44,976,220
우양 (103840)	3,095	105	3.51	3,000	3,095	2,980	81,742	246,314,865
대성파인텍 (104040)	830	2	.24	825	833	803	30,554	25,156,060
NHN벅스 (104200)	2,810	-25	-.88	2,835	2,865	2,810	12,111	34,274,025
디와이피엔에프 (104460)	13,100	340	2.66	12,730	13,420	12,510	89,503	1,161,290,150
티케이케미칼 (104480)	1,470	-12	-.81	1,486	1,494	1,470	104,739	154,739,920
코렌텍 (104540)	6,380	-100	-1.54	6,480	6,540	6,300	15,780	100,423,540
노랑풍선 (104620)	4,855	20	.41	4,835	4,930	4,815	58,450	283,970,000
원익머트리얼즈 (104830)	19,330	190	.99	19,220	19,510	18,890	76,520	1,473,985,880
케이엔더블유 (105330)	3,555	70	2.01	3,485	4,105	3,475	910,341	3,485,556,920
엣지파운드리 (105550)	3,700	290	8.5	3,425	3,700	3,345	4,852,487	17,325,846,145
디케이락 (105740)	7,380	-200	-2.64	7,590	7,590	7,370	53,297	395,388,350
포스뱅크 (105760)	5,850	240	4.28	5,620	6,080	5,610	143,709	847,567,930
하이소닉 (106080)	2,065	35	1.72	2,010	2,070	2,005	82,428	167,268,205
하이텍팜 (106190)	14,620	50	.34	14,680	14,680	14,320	15,982	231,565,600
파인테크닉스 (106240)	1,346	6	.45	1,335	1,393	1,313	178,615	241,795,527
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	18,910	-210	-1.1	19,130	19,330	18,700	16,273	309,062,130
한중엔시에스 (107640)	27,000	-200	-.74	27,200	28,300	26,500	170,662	4,671,163,300
톱텍 (108230)	4,575	-15	-.33	4,550	4,645	4,550	59,166	272,074,020
대양전기공업 (108380)	16,470	-660	-3.85	17,110	17,110	16,330	94,714	1,569,303,710
로보티즈 (108490)	33,850	-400	-1.17	34,750	35,350	33,200	1,013,480	34,809,151,900
셀바스AI (108860)	15,120	-560	-3.57	15,750	15,860	15,110	967,257	14,896,225,720
옵티시스 (109080)	9,200	-170	-1.81	9,350	9,460	9,150	39,164	362,764,330
에스와이 (109610)	4,280	-120	-2.73	4,430	4,445	4,250	815,655	3,530,043,910
씨싸이트 (109670)	7,070	50	.71	7,030	7,140	6,970	11,992	84,529,550
디에스케이 (109740)	3,980	-30	-.75	3,995	4,025	3,905	19,695	77,818,825
진매트릭스 (109820)	2,545	-55	-2.12	2,600	2,660	2,530	136,996	352,166,960
동일금속 (109860)	8,590	280	3.37	8,490	8,720	8,470	29,929	255,697,250
AP헬스케어 (109960)	454	19	4.37	427	469	426	794,210	359,739,807
전진바이오팜 (110020)	2,815	20	.72	2,795	2,880	2,720	31,385	87,519,555
크리스에프앤씨 (110790)	4,910	45	.92	4,885	4,955	4,860	18,283	89,557,150
디아이티 (110990)	17,680	550	3.21	17,220	18,140	16,880	156,740	2,755,009,850
남화산업 (111710)	5,150	-20	-.39	5,170	5,270	5,010	16,975	88,037,140
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	42,250	1100	2.67	41,150	42,900	41,100	307,723	13,007,839,100
와이씨켐 (112290)	27,100	-350	-1.28	26,800	28,500	26,500	743,529	20,424,990,250
디젠스 (113810)	2,265	80	3.66	2,230	2,335	2,150	3,875,029	8,692,154,490
강원에너지 (114190)	9,110	-90	-.98	9,330	9,330	9,020	178,624	1,632,602,970
그린생명과학 (114450)	1,773	73	4.29	1,700	1,794	1,670	66,602	115,785,227
폴라리스우노 (114630)	518	-1	-.19	519	519	510	56,794	29,204,173
한솔아이원스 (114810)	7,440	390	5.53	7,070	7,600	7,010	291,858	2,160,618,710
아이패밀리에스씨 (114840)	25,400	3150	14.16	22,500	26,950	22,500	930,105	23,143,942,800
휴맥스 (115160)	1,290	54	4.37	1,237	1,334	1,220	266,906	343,458,276
큐리언트 (115180)	5,050	-150	-2.88	5,270	5,270	4,950	199,098	1,002,163,875
인포바인 (115310)	36,650	3950	12.08	34,750	37,500	34,200	158,601	5,685,671,500
우리넷 (115440)	7,330	-230	-3.04	7,600	7,600	7,300	262,035	1,946,360,960
HLB테라퓨틱스 (115450)	10,270	370	3.74	9,800	10,680	9,800	1,190,354	12,288,537,290
씨유메디칼 (115480)	619	0	0	620	623	610	55,203	33,903,797
케이씨에스 (115500)	11,700	-310	-2.58	11,900	12,090	11,600	334,273	3,935,816,530
씨엔플러스 (115530)	379	-2	-.52	381	389	372	37,756	14,295,596
스타플렉스 (115570)	2,390	-15	-.62	2,405	2,455	2,345	15,227	36,389,225
이미지스 (115610)	2,520	-45	-1.75	2,555	2,575	2,400	577,902	1,433,039,755
알파홀딩스 (117670)	1,125	-31	-2.68	1,156	1,169	1,124	350,623	399,360,658
티로보틱스 (117730)	10,610	10	.09	10,540	10,790	10,380	174,528	1,841,385,130
모트렉스 (118990)	10,790	-300	-2.71	11,090	11,090	10,740	186,358	2,030,064,990
포메탈 (119500)	3,625	-5	-.14	3,605	3,735	3,580	190,288	692,065,265
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,560	190	3.54	5,410	6,290	5,380	7,510,055	44,752,424,980
지엔씨에너지 (119850)	13,260	80	.61	13,270	13,870	13,010	981,883	13,165,324,000
대정화금 (120240)	12,940	-50	-.38	12,980	13,100	12,930	6,549	85,250,190
골프존뉴딘홀딩스 (121440)	3,510	5	.14	3,500	3,520	3,485	13,953	48,923,165
나노신소재 (121600)	62,300	-2100	-3.26	64,100	64,100	62,000	82,474	5,177,598,400
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,381	-19	-1.36	1,401	1,407	1,345	205,807	281,646,846
에스디시스템 (121890)	1,526	12	.79	1,514	1,529	1,505	17,596	26,726,907
제노레이 (122310)	5,700	-40	-.7	5,750	5,750	5,680	5,421	30,859,360
삼기 (122350)	1,271	31	2.5	1,240	1,274	1,233	110,361	139,493,354
KX (122450)	2,920	20	.69	2,910	2,930	2,890	38,821	112,969,780
예스티 (122640)	13,520	260	1.96	13,500	13,950	13,260	136,926	1,859,603,310
서진오토모티브 (122690)	1,898	28	1.5	1,889	1,900	1,851	5,931	11,084,799
와이지엔터테인먼트 (122870)	51,700	-1700	-3.18	53,000	53,800	51,300	214,818	11,229,251,200
와이솔 (122990)	5,750	210	3.79	5,540	5,900	5,500	448,080	2,587,585,940
아이윈플러스 (123010)	1,635	-23	-1.39	1,626	1,658	1,600	1,154,616	1,878,241,372
엠에스오토텍 (123040)	2,770	70	2.59	2,700	2,960	2,655	2,095,685	5,878,647,210
제닉 (123330)	22,200	400	1.83	21,800	22,550	21,500	64,323	1,413,865,300
코리아에프티 (123410)	4,550	-35	-.76	4,640	4,640	4,540	220,113	1,007,876,205
위메이드플레이 (123420)	7,710	70	.92	7,640	7,840	7,640	19,576	151,911,660
이엠넷 (123570)	2,520	-30	-1.18	2,550	2,555	2,515	37,845	95,682,395
알톤 (123750)	1,440	-34	-2.31	1,458	1,475	1,439	5,059	7,411,021
뉴온 (123840)	1,175	-5	-.42	1,180	1,199	1,161	8,134	9,509,121
아나패스 (123860)	21,300	550	2.65	21,200	21,700	20,800	60,306	1,285,490,500
아이티센 (124500)	5,750	320	5.89	5,440	5,760	5,430	253,993	1,427,589,470
태웅로직스 (124560)	2,840	-5	-.18	2,845	2,875	2,840	41,739	118,989,260
아모그린텍 (125210)	6,530	-90	-1.36	6,620	6,670	6,450	227,462	1,491,260,300
비나텍 (126340)	25,000	300	1.21	24,950	26,100	24,600	27,426	695,271,150
BGF에코머티리얼즈 (126600)	2,890	140	5.09	2,755	2,990	2,720	143,300	413,115,400
화신정공 (126640)	1,364	-23	-1.66	1,394	1,399	1,364	264,535	363,914,890
하이비젼시스템 (126700)	20,400	-400	-1.92	20,650	21,250	19,910	803,182	16,382,993,550
코칩 (126730)	13,870	-290	-2.05	14,360	14,500	13,680	118,432	1,671,971,330
제이엔케이글로벌 (126880)	3,720	40	1.09	3,680	3,740	3,660	36,400	134,712,155
디엔에이링크 (127120)	6,250	260	4.34	6,000	6,400	5,900	221,925	1,377,587,560
아시아경제 (127710)	1,500	-25	-1.64	1,525	1,530	1,480	118,577	178,062,893
화인써키트 (127980)	6,070	100	1.68	5,970	6,080	5,940	7,481	45,134,800
에코캡 (128540)	1,382	17	1.25	1,365	1,398	1,323	66,491	90,849,799
피제이메탈 (128660)	3,080	-5	-.16	3,080	3,100	3,065	129,439	398,337,115
앱코 (129890)	962	22	2.34	949	1,123	935	2,156,594	2,208,385,535
대성하이텍 (129920)	2,985	0	0	2,980	3,000	2,925	18,381	54,440,325
GH신소재 (130500)	2,710	0	0	2,710	2,745	2,665	92,903	250,922,700
나이스디앤비 (130580)	4,725	35	.75	4,725	4,725	4,700	2,494	11,741,280
티피씨글로벌 (130740)	1,917	3	.16	1,914	1,949	1,856	35,492	67,185,006
옵투스제약 (131030)	6,630	0	0	6,680	6,830	6,550	67,017	445,956,970
시큐브 (131090)	913	-7	-.76	911	919	904	66,434	60,451,061
티엔엔터테인먼트 (131100)	1,530	2	.13	1,528	1,535	1,521	37,856	57,857,423
딜리 (131180)	880	0	0	879	881	874	13,928	12,230,704
대한과학 (131220)	4,445	-60	-1.33	4,530	4,550	4,445	28,646	128,143,825
티에스이 (131290)	45,750	650	1.44	46,000	46,300	44,900	54,485	2,495,415,400
알서포트 (131370)	2,940	5	.17	2,950	2,990	2,930	174,035	514,388,775
이브이첨단소재 (131400)	1,905	-25	-1.3	1,938	1,954	1,905	504,177	971,418,621
파인텍 (131760)	1,102	33	3.09	1,069	1,164	1,037	1,667,935	1,853,811,161
두산테스나 (131970)	35,150	700	2.03	36,000	36,800	34,900	507,007	18,167,433,950
메가엠디 (133750)	2,175	35	1.64	2,140	2,175	2,120	26,356	56,854,480
이퓨쳐 (134060)	4,320	80	1.89	4,240	4,435	4,195	2,000	8,586,250
탑코미디어 (134580)	1,978	-92	-4.44	2,070	2,070	1,978	204,084	407,292,026
아셈스 (136410)	7,320	30	.41	7,290	7,340	7,280	11,377	83,094,720
하림 (136480)	2,925	15	.52	2,945	2,945	2,900	280,879	819,211,980
윈스 (136540)	10,460	10	.1	10,460	10,520	10,320	60,489	627,658,020
나래나노텍 (137080)	3,020	-25	-.82	3,085	3,085	2,995	6,957	21,018,935
피엔티 (137400)	41,600	200	.48	41,750	42,750	40,650	376,398	15,672,101,850
넥스트아이 (137940)	405	-12	-2.88	417	420	398	669,725	271,488,649
제이씨케미칼 (137950)	3,620	-10	-.28	3,630	3,670	3,600	25,828	93,510,865
신진에스엠 (138070)	2,560	40	1.59	2,505	2,580	2,505	76,219	193,564,780
오이솔루션 (138080)	12,750	270	2.16	12,680	13,140	12,470	62,416	800,773,990
협진 (138360)	594	1	.17	591	598	585	60,720	35,891,210
나이벡 (138610)	15,850	-50	-.31	15,950	16,090	15,770	45,969	732,023,920
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,820	25	.89	2,790	2,870	2,770	17,402	48,902,175
서플러스글로벌 (140070)	2,755	50	1.85	2,720	2,825	2,700	63,057	173,504,120
메지온 (140410)	28,100	-150	-.53	28,400	28,450	27,350	106,344	2,984,589,450
카티스 (140430)	2,505	-100	-3.84	2,605	2,620	2,495	223,780	569,655,900
대창스틸 (140520)	2,030	10	.5	2,035	2,035	2,000	11,867	23,896,285
알에스오토메이션 (140670)	17,510	180	1.04	17,320	17,890	17,090	503,693	8,853,020,780
파크시스템스 (140860)	222,000	-8000	-3.48	228,000	230,500	221,000	20,574	4,619,470,000
비아트론 (141000)	7,590	50	.66	7,450	7,600	7,450	2,461	18,573,720
리가켐바이오 (141080)	118,300	3100	2.69	117,800	118,800	115,000	546,443	63,883,468,100
유니트론텍 (142210)	5,800	-30	-.51	5,830	5,880	5,780	215,277	1,254,878,630
녹십자엠에스 (142280)	3,615	-30	-.82	3,650	3,695	3,595	127,156	460,824,165
모아라이프플러스 (142760)	1,264	0	0	1,264	1,280	1,250	50,247	63,439,578
아이디스 (143160)	16,090	0	0	16,140	16,260	15,970	15,527	250,834,130
사람인 (143240)	17,040	140	.83	16,860	17,150	16,760	12,225	207,625,710
영우디에스피 (143540)	706	28	4.13	677	708	672	164,838	113,671,064
지씨셀 (144510)	22,550	250	1.12	22,300	22,750	22,150	25,045	563,866,800
뉴파워프라즈마 (144960)	4,865	85	1.78	4,885	5,140	4,855	834,191	4,156,379,305
휴젤 (145020)	288,000	29000	11.2	265,000	291,000	263,500	365,324	103,114,901,500
노브랜드 (145170)	6,320	-30	-.47	6,350	6,460	6,300	89,237	567,668,110
율촌 (146060)	1,210	3	.25	1,207	1,242	1,200	136,931	167,193,625
비씨엔씨 (146320)	10,710	510	5	10,210	11,070	10,210	99,609	1,069,568,950
피엠티 (147760)	3,210	165	5.42	3,200	3,345	3,050	91,068	296,651,680
제룡산업 (147830)	6,280	-260	-3.98	6,490	6,490	6,120	335,797	2,124,674,530
세경하이테크 (148150)	8,730	-10	-.11	8,820	8,920	8,700	272,338	2,402,766,760
알엔투테크놀로지 (148250)	5,380	150	2.87	5,180	5,500	5,180	104,861	564,216,560
비큐AI (148780)	1,120	-10	-.88	1,130	1,130	1,087	120,334	132,347,696
에이치와이티씨 (148930)	3,685	35	.96	3,700	3,700	3,610	6,678	24,299,935
아바텍 (149950)	8,860	0	0	8,900	8,940	8,730	9,101	80,397,690
하이로닉 (149980)	6,660	-20	-.3	6,680	6,760	6,600	92,874	618,487,890
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,765	-20	-.42	4,770	4,875	4,710	27,142	129,010,720
KG에코솔루션 (151860)	5,230	150	2.95	5,100	5,300	5,090	199,756	1,042,513,000
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,900	-30	-.43	6,950	6,950	6,830	427	2,942,520
우리이앤엘 (153490)	714	6	.85	710	720	705	159,727	113,585,656
옵티팜 (153710)	5,280	-20	-.38	5,260	5,290	5,110	10,424	54,288,050
아시아종묘 (154030)	2,015	0	0	2,035	2,040	2,000	8,404	16,932,210
다산솔루에타 (154040)	1,082	29	2.75	1,053	1,087	1,019	41,533	43,942,974
와이엠씨 (155650)	3,585	-15	-.42	3,565	3,610	3,520	16,075	57,276,270
엘앤케이바이오 (156100)	7,100	130	1.87	6,970	7,140	6,930	30,163	211,195,550
아톤 (158430)	6,710	-40	-.59	6,710	6,840	6,680	624,912	4,216,770,120
아스플로 (159010)	5,100	-300	-5.56	5,350	5,350	5,090	106,853	551,562,340
제로투세븐 (159580)	5,750	-50	-.86	5,800	5,840	5,650	29,910	170,563,050
스킨앤스킨 (159910)	780	65	9.09	725	797	722	1,570,655	1,205,508,553
하이젠알앤엠 (160190)	38,650	3150	8.87	35,750	39,900	35,200	1,232,785	46,447,537,850
NEW (160550)	2,060	-10	-.48	2,070	2,085	2,050	28,965	59,686,645
싸이맥스 (160980)	11,490	360	3.23	11,140	11,710	11,140	272,291	3,138,980,170
필옵틱스 (161580)	45,500	1200	2.71	43,150	47,900	43,100	3,749,954	171,403,056,350
신스틸 (162300)	2,355	15	.64	2,325	2,360	2,320	27,469	64,240,370
에어레인 (163280)	13,450	150	1.13	13,560	13,990	13,330	259,174	3,541,894,850
핑거 (163730)	8,490	90	1.07	8,380	8,500	8,350	43,647	368,235,560
하나머티리얼즈 (166090)	29,450	-50	-.17	30,400	30,550	29,050	176,181	5,235,698,100
코아스템켐온 (166480)	3,405	-115	-3.27	3,580	3,580	3,350	185,966	634,305,375
내츄럴엔도텍 (168330)	1,367	-3	-.22	1,400	1,400	1,360	14,551	20,048,519
펨트론 (168360)	10,710	-490	-4.38	11,390	11,580	10,400	725,454	7,817,396,760
엠브레인 (169330)	2,220	30	1.37	2,190	2,260	2,180	12,040	26,702,820
현대공업 (170030)	5,080	10	.2	5,040	5,120	5,020	30,201	153,503,840
파이오링크 (170790)	7,890	90	1.15	7,800	7,890	7,760	4,515	35,293,380
엘티씨 (170920)	10,450	50	.48	10,370	10,650	10,300	96,839	1,010,184,780
램테크놀러지 (171010)	5,150	70	1.38	5,030	5,270	5,030	489,814	2,528,842,400
선익시스템 (171090)	48,750	450	.93	48,700	49,650	47,750	59,084	2,880,414,300
라이온켐텍 (171120)	2,275	-25	-1.09	2,280	2,310	2,250	89,284	202,967,380
에이엘티 (172670)	13,310	10	.08	14,250	14,390	13,190	705,232	9,669,896,360
오파스넷 (173130)	9,600	-50	-.52	9,720	9,770	9,510	181,519	1,747,538,520
에프엔씨엔터 (173940)	2,800	-120	-4.11	2,920	2,920	2,790	10,425	29,302,490
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,180	30	.23	13,350	13,420	13,000	60,742	800,039,550
휴먼테크놀로지 (175140)	5,820	-120	-2.02	5,940	6,080	5,580	87,991	510,507,320
아이큐어 (175250)	1,689	39	2.36	1,660	1,714	1,660	76,807	129,383,196
듀켐바이오 (176750)	10,710	-340	-3.08	11,010	11,140	10,500	205,128	2,212,779,910
베셀 (177350)	892	-1	-.11	894	910	882	89,740	80,186,433
파버나인 (177830)	3,030	-10	-.33	3,085	3,095	3,020	20,837	63,834,335
쓰리에이로직스 (177900)	6,320	-270	-4.1	6,700	6,840	6,300	259,596	1,690,761,140
서진시스템 (178320)	24,250	950	4.08	23,450	24,800	23,300	1,120,261	27,208,447,750
일월지엠엘 (178780)	3,385	5	.15	3,495	3,495	3,375	58,298	198,258,960
엠아이텍 (179290)	8,560	200	2.39	8,360	8,850	8,360	215,947	1,865,166,810
애드바이오텍 (179530)	2,050	-20	-.97	2,085	2,100	2,025	44,619	91,672,180
유티아이 (179900)	21,850	-600	-2.67	22,400	23,050	21,850	116,995	2,616,023,300
DXVX (180400)	1,321	-549	-29.36	1,309	1,540	1,309	11,757,605	15,863,383,988
큐브엔터 (182360)	15,390	-250	-1.6	15,620	15,830	15,320	89,510	1,391,746,040
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	47,500	-400	-.84	48,700	49,250	46,250	290,567	13,826,697,000
엔지켐생명과학 (183490)	1,390	4	.29	1,385	1,423	1,371	88,087	122,343,865
SGA솔루션즈 (184230)	503	7	1.41	502	505	499	42,039	21,084,694
아이진 (185490)	2,640	-10	-.38	2,650	2,715	2,640	20,384	54,085,490
그린플러스 (186230)	7,360	-70	-.94	7,440	7,560	7,320	17,830	131,676,540
디티앤씨 (187220)	3,190	-35	-1.09	3,225	3,270	3,185	39,904	128,296,160
신화콘텍 (187270)	3,260	-5	-.15	3,235	3,270	3,220	21,218	68,822,320
HLB제넥스 (187420)	4,420	75	1.73	4,325	4,560	4,320	296,194	1,318,781,745
현대ADM (187660)	1,980	-20	-1	2,000	2,025	1,960	645,283	1,279,942,643
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,870	70	.59	11,730	11,890	11,630	7,051	82,797,140
세니젠 (188260)	2,715	10	.37	2,700	2,755	2,665	27,713	75,237,495
인텔리안테크 (189300)	40,700	-100	-.25	40,850	41,800	40,000	85,513	3,493,050,850
씨이랩 (189330)	7,020	-50	-.71	7,020	7,230	6,950	33,710	237,174,950
포시에스 (189690)	2,095	-10	-.48	2,095	2,120	2,055	70,095	145,579,665
서전기전 (189860)	4,890	-50	-1.01	4,965	5,150	4,830	343,523	1,713,305,520
흥국에프엔비 (189980)	1,760	5	.28	1,748	1,785	1,727	118,206	206,069,416
나무가 (190510)	12,720	0	0	12,800	13,010	12,690	55,170	707,412,930
코리아에셋투자증권 (190650)	5,560	30	.54	5,480	5,560	5,480	3,394	18,715,710
육일씨엔에쓰 (191410)	1,501	-12	-.79	1,513	1,513	1,497	5,047	7,586,222
테고사이언스 (191420)	19,000	-1100	-5.47	19,720	19,840	18,560	48,538	919,127,780
케이사인 (192250)	8,940	-150	-1.65	9,090	9,160	8,910	14,610	131,068,890
윈하이텍 (192390)	4,030	-130	-3.13	4,120	4,195	4,010	60,283	244,987,670
휴림네트웍스 (192410)	922	-37	-3.86	955	959	865	1,168,160	1,062,506,660
슈피겐코리아 (192440)	23,350	2250	10.66	21,400	23,600	21,000	112,310	2,582,971,950
링크드 (193250)	549	9	1.67	543	565	531	582,928	320,246,102
데브시스터즈 (194480)	30,950	-1050	-3.28	31,800	32,250	30,850	116,028	3,664,056,500
노바렉스 (194700)	7,960	250	3.24	7,720	7,960	7,710	105,412	830,625,660
마니커에프앤지 (195500)	3,025	-25	-.82	3,030	3,085	3,020	35,730	108,368,625
HK이노엔 (195940)	35,650	150	.42	35,600	36,000	35,500	117,961	4,208,186,100
에이비프로바이오 (195990)	370	-3	-.8	375	377	365	1,337,915	495,587,692
알테오젠 (196170)	394,000	23500	6.34	375,000	396,000	374,000	788,705	304,831,096,500
애니젠 (196300)	9,100	-100	-1.09	9,200	9,230	8,850	46,220	415,789,800
코아시아씨엠 (196450)	640	18	2.89	628	691	625	232,431	153,585,430
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,200	4	.33	1,196	1,201	1,193	42,646	51,127,956
디지캡 (197140)	2,545	-40	-1.55	2,585	2,585	2,535	14,836	37,809,135
엔피디 (198080)	2,650	100	3.92	2,560	2,665	2,560	116,494	304,568,365
강동씨앤엘 (198440)	1,328	-12	-.9	1,354	1,354	1,312	56,654	75,050,511
한주라이트메탈 (198940)	745	-11	-1.46	756	758	704	132,154	98,099,315
케이엔알시스템 (199430)	10,710	40	.37	10,660	11,030	10,590	222,636	2,400,297,130
뱅크웨어글로벌 (199480)	5,110	-60	-1.16	5,190	5,260	5,100	125,782	647,895,580
레이저옵텍 (199550)	8,110	-460	-5.37	8,660	8,790	8,110	1,018,926	8,627,067,570
바이오인프라 (199730)	5,530	50	.91	5,440	6,850	5,400	792,043	4,943,699,970
툴젠 (199800)	38,750	650	1.71	38,000	40,250	37,650	26,709	1,040,039,450
제일일렉트릭 (199820)	11,500	-530	-4.41	12,030	12,050	11,500	813,394	9,479,830,010
콜마비앤에이치 (200130)	12,720	220	1.76	12,480	12,950	12,470	64,191	815,519,110
텔콘RF제약 (200230)	4,135	-10	-.24	4,145	4,200	4,120	11,351	47,128,320
아티스트스튜디오 (200350)	12,240	80	.66	12,120	12,240	12,060	109,029	1,325,419,790
에이팩트 (200470)	2,725	145	5.62	2,585	3,090	2,585	6,760,305	19,741,674,315
휴메딕스 (200670)	35,950	1350	3.9	34,700	36,600	34,200	158,789	5,678,578,150
에이디테크놀로지 (200710)	22,000	700	3.29	23,000	23,000	21,600	926,253	20,618,710,100
비씨월드제약 (200780)	4,680	-20	-.43	4,685	4,710	4,610	10,276	47,690,195
미투온 (201490)	1,717	-15	-.87	1,713	1,732	1,708	74,365	127,411,164
에이비온 (203400)	6,750	-60	-.88	6,670	6,810	6,220	183,209	1,178,437,610
유니온커뮤니티 (203450)	2,775	0	0	2,785	2,785	2,745	13,154	36,520,710
드림시큐리티 (203650)	3,690	85	2.36	3,610	3,720	3,585	604,018	2,218,074,630
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,705	-10	-.37	2,700	2,725	2,675	42,565	114,649,360
제이앤티씨 (204270)	27,550	-450	-1.61	27,450	28,350	26,850	2,562,008	70,646,330,000
티쓰리 (204610)	1,705	5	.29	1,700	1,719	1,690	210,436	359,061,685
글로벌텍스프리 (204620)	4,135	-75	-1.78	4,195	4,235	4,125	583,646	2,432,217,805
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	990	10	1.02	986	998	975	87,603	86,290,002
엑셈 (205100)	2,145	35	1.66	2,135	2,165	2,100	878,483	1,871,124,035
휴마시스 (205470)	1,658	-1	-.06	1,665	1,697	1,656	882,215	1,474,489,324
액션스퀘어 (205500)	3,620	-30	-.82	3,650	3,685	3,575	101,427	366,632,950
베노티앤알 (206400)	1,750	-7	-.4	1,757	1,797	1,742	166,383	293,229,558
덱스터 (206560)	7,770	50	.65	7,600	7,780	7,540	239,113	1,830,507,830
바디텍메드 (206640)	16,340	100	.62	16,250	16,490	16,070	90,145	1,465,289,530
유바이오로직스 (206650)	11,320	30	.27	11,300	11,410	11,240	126,761	1,436,118,240
미스터블루 (207760)	1,014	16	1.6	999	1,024	997	182,680	184,714,509
정다운 (208140)	2,530	-15	-.59	2,545	2,560	2,530	69,612	176,867,610
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	3,010	-30	-.99	3,040	3,040	2,980	3,053	9,180,990
셀바스헬스케어 (208370)	4,740	-70	-1.46	4,855	4,915	4,740	311,309	1,499,470,595
썸에이지 (208640)	255	-2	-.78	255	260	255	301,640	77,327,257
바이오로그디바이스 (208710)	685	-31	-4.33	721	729	685	1,617,796	1,137,155,951
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,360	-40	-.35	11,450	11,870	11,030	1,059,933	12,092,662,590
캔버스엔 (210120)	4,720	140	3.06	4,585	4,720	4,380	85,991	389,440,130
인카금융서비스 (211050)	5,590	150	2.76	5,440	5,720	5,440	269,655	1,510,070,990
AP위성 (211270)	14,290	290	2.07	13,960	14,750	13,870	694,071	10,000,564,960
네오오토 (212560)	8,830	-320	-3.5	9,150	9,220	8,740	55,725	496,891,280
아이에스티이 (212710)	16,930	-3320	-16.4	19,770	19,770	16,160	6,629,001	118,225,295,480
덕산네오룩스 (213420)	33,000	500	1.54	32,900	33,450	32,150	347,098	11,460,047,100
클래시스 (214150)	51,600	1100	2.18	51,000	52,500	50,500	332,845	17,193,614,500
헥토이노베이션 (214180)	12,030	60	.5	11,970	12,060	11,950	8,861	106,178,700
라파스 (214260)	16,910	-360	-2.08	17,270	17,270	16,580	66,296	1,116,555,930
FSN (214270)	1,668	-45	-2.63	1,713	1,739	1,653	149,168	250,351,613
케어젠 (214370)	28,800	-1100	-3.68	30,150	30,150	28,400	165,738	4,842,843,000
아이쓰리시스템 (214430)	61,100	700	1.16	61,400	61,700	59,300	141,268	8,553,199,900
파마리서치 (214450)	286,500	14000	5.14	273,000	289,500	273,000	114,667	32,614,238,500
미코바이오메드 (214610)	832	-53	-5.99	884	884	827	1,579,837	1,327,283,130
디알텍 (214680)	2,260	-15	-.66	2,305	2,315	2,240	387,093	876,368,940
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	58,900	0	0	58,900	59,200	58,500	7,671	452,049,500
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,425	-20	-.45	4,410	4,535	4,345	505,436	2,234,942,350
메가스터디교육 (215200)	38,350	250	.66	38,050	38,700	37,850	22,943	880,414,100
우리산업 (215360)	9,840	40	.41	9,800	9,940	9,780	22,666	223,191,210
우정바이오 (215380)	1,656	27	1.66	1,635	1,701	1,626	50,610	83,005,443
토박스코리아 (215480)	2,385	-105	-4.22	2,500	2,525	2,385	21,865	53,014,565
신라젠 (215600)	2,520	-5	-.2	2,540	2,550	2,510	329,882	831,960,050
이노인스트루먼트 (215790)	474	-1	-.21	475	475	463	63,178	29,539,412
인크로스 (216050)	7,230	70	.98	7,160	7,310	7,160	64,078	463,405,230
제테마 (216080)	6,570	170	2.66	6,370	6,690	6,370	91,221	594,779,350
제너셈 (217190)	7,340	290	4.11	7,050	7,550	7,050	67,577	497,473,210
넵튠 (217270)	6,230	290	4.88	5,990	6,350	5,880	416,429	2,586,166,430
싸이토젠 (217330)	4,385	-165	-3.63	4,540	4,650	4,325	64,633	285,547,825
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,772	-23	-1.28	1,795	1,804	1,750	69,128	123,009,522
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,100	45	2.19	2,060	2,140	2,050	245,598	514,488,050
원익피앤이 (217820)	2,375	-40	-1.66	2,390	2,440	2,320	106,513	252,158,135
미래생명자원 (218150)	3,865	-10	-.26	3,875	3,910	3,840	59,284	229,677,620
RFHIC (218410)	18,500	880	4.99	17,600	18,730	17,430	418,899	7,640,763,600
타이거일렉 (219130)	13,100	670	5.39	12,430	13,170	12,360	38,070	491,918,870
링크제니시스 (219420)	6,490	-170	-2.55	6,730	6,730	6,480	118,953	780,200,120
디와이디 (219550)	782	-25	-3.1	810	810	767	1,395,490	1,093,060,730
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	22,900	700	3.15	22,250	23,400	22,050	374,497	8,509,579,700
핸디소프트 (220180)	2,420	-30	-1.22	2,445	3,000	2,410	1,101,364	3,046,156,215
켐트로스 (220260)	4,800	-30	-.62	4,835	4,840	4,710	188,534	903,191,270
유투바이오 (221800)	2,750	-10	-.36	2,725	2,760	2,715	46,279	126,538,925
하이즈항공 (221840)	1,453	-43	-2.87	1,540	1,540	1,450	13,774	20,352,777
케이디켐 (221980)	11,100	-40	-.36	11,130	11,130	11,000	3,299	36,434,390
코스맥스엔비티 (222040)	3,120	70	2.3	3,080	3,190	3,005	61,424	190,664,885
씨아이에스 (222080)	7,730	190	2.52	7,890	8,300	7,620	2,520,037	19,989,646,060
팬젠 (222110)	5,000	80	1.63	4,925	5,060	4,860	19,361	96,075,045
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	695	0	0	694	695	685	23,346	16,110,499
심텍 (222800)	15,450	1250	8.8	14,650	15,630	14,290	3,329,012	50,418,835,910
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,445	20	.58	3,425	3,480	3,425	7,359	25,340,490
드림씨아이에스 (223250)	3,145	-25	-.79	3,170	3,175	3,105	149,763	470,667,120
딥마인드 (223310)	2,580	-70	-2.64	2,650	2,670	2,580	62,616	162,876,200
더코디 (224060)	3,610	-85	-2.3	3,840	3,840	3,610	13,232	48,641,145
에이텍모빌리티 (224110)	19,150	90	.47	19,060	19,220	18,610	46,774	887,575,110
LK삼양 (225190)	2,355	0	0	2,380	2,455	2,355	914,323	2,185,239,010
제놀루션 (225220)	2,800	5	.18	2,795	2,880	2,705	40,200	111,977,385
케이엠제약 (225430)	541	-9	-1.64	550	550	540	28,803	15,642,869
보광산업 (225530)	4,590	10	.22	4,660	4,660	4,550	24,814	113,836,710
넥슨게임즈 (225570)	13,620	-390	-2.78	13,790	13,810	13,240	644,066	8,709,380,290
패션플랫폼 (225590)	933	9	.97	924	935	917	60,286	55,727,801
신테카바이오 (226330)	8,200	230	2.89	8,000	8,260	7,800	276,951	2,233,212,220
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)	7,220	-10	-.14	7,340	7,440	7,120	338,260	2,449,518,420
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	42,100	-2500	-5.61	43,500	44,550	40,500	1,504,424	63,637,170,450
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,066	15	1.43	1,065	1,077	1,051	46,072	49,141,976
엔투텍 (227950)	498	52	11.66	455	507	452	2,399,317	1,167,070,714
동양파일 (228340)	1,750	10	.57	1,745	1,800	1,700	35,603	62,582,910
레이 (228670)	8,400	-100	-1.18	8,420	8,730	8,300	117,708	997,302,160
지노믹트리 (228760)	17,800	160	.91	17,940	17,940	17,490	113,612	2,012,447,070
레이언스 (228850)	6,830	-10	-.15	6,830	6,930	6,610	11,818	79,727,930
젠큐릭스 (229000)	1,826	-34	-1.83	1,860	1,890	1,825	61,135	112,703,207
에치에프알 (230240)	25,050	300	1.21	24,900	25,900	24,100	194,782	4,932,858,350
에코마케팅 (230360)	9,150	-70	-.76	9,180	9,310	9,060	106,959	975,252,500
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,400	230	1.89	12,900	13,270	12,270	6,595,635	84,110,143,540
라온테크 (232680)	8,680	-100	-1.14	8,890	8,900	8,490	395,263	3,433,649,270
시큐센 (232830)	2,500	-20	-.79	2,525	2,530	2,445	90,724	224,750,850
폴라리스세원 (234100)	1,117	5	.45	1,110	1,123	1,108	85,161	94,727,175
에스트래픽 (234300)	4,045	-5	-.12	4,050	4,085	3,985	71,700	288,621,765
헥토파이낸셜 (234340)	14,190	-60	-.42	14,490	14,490	14,160	14,489	206,597,430
녹십자웰빙 (234690)	9,140	160	1.78	9,090	9,300	9,010	107,112	979,652,060
자이글 (234920)	3,340	65	1.98	3,275	3,375	3,250	21,444	71,147,420
메드팩토 (235980)	3,285	30	.92	3,255	3,360	3,215	129,587	424,713,775
슈프리마 (236200)	26,450	650	2.52	25,900	26,650	25,800	142,164	3,745,576,500
엔비티 (236810)	3,160	20	.64	3,140	3,170	3,085	42,556	133,026,485
에스티팜 (237690)	84,400	-900	-1.06	86,200	86,400	83,700	197,009	16,689,034,800
피앤씨테크 (237750)	4,140	55	1.35	4,070	4,150	4,060	12,008	49,310,610
플레이디 (237820)	6,640	-60	-.9	6,780	6,900	6,590	127,034	848,474,910
클리오 (237880)	18,650	400	2.19	18,200	19,050	18,200	107,449	2,011,603,890
앤디포스 (238090)	1,944	-1	-.05	1,925	1,955	1,925	19,373	37,591,646
얼라인드 (238120)	3,055	-135	-4.23	3,190	3,245	3,050	118,445	369,707,305
비피도 (238200)	3,115	5	.16	3,110	3,165	2,950	12,820	39,723,950
힘스 (238490)	3,820	25	.66	3,760	3,820	3,730	16,711	63,136,415
이스트에이드 (239340)	1,637	0	0	1,625	1,678	1,625	48,899	80,093,297
에이치엘사이언스 (239610)	11,360	-80	-.7	11,460	11,760	11,360	4,743	54,296,420
피엔에이치테크 (239890)	7,680	30	.39	7,650	7,870	7,450	39,139	301,242,900
동방메디컬 (240550)	9,900	220	2.27	9,530	10,950	9,160	16,520,626	168,188,131,450
유진테크놀로지 (240600)	4,485	90	2.05	4,395	4,490	4,365	17,196	76,270,220
원익IPS (240810)	26,250	1200	4.79	25,350	26,500	24,950	667,264	17,254,167,250
DSC인베스트먼트 (241520)	4,425	5	.11	4,385	4,900	4,210	18,108,993	83,001,327,085
유니테크노 (241690)	2,860	15	.53	2,860	2,895	2,810	42,373	120,914,460
코스메카코리아 (241710)	50,600	400	.8	50,200	51,700	49,400	110,503	5,576,211,650
메카로 (241770)	9,210	250	2.79	9,190	9,380	8,980	15,854	145,762,760
티이엠씨씨엔에스 (241790)	5,670	270	5	5,390	6,900	5,330	5,276,605	33,943,279,870
피씨엘 (241820)	400	2	.5	398	405	398	158,095	63,702,506
에이스토리 (241840)	7,100	-130	-1.8	7,160	7,230	7,100	22,794	162,552,440
나무기술 (242040)	1,452	-7	-.48	1,463	1,469	1,452	89,211	130,032,107
휴온스 (243070)	25,400	300	1.2	25,200	25,600	25,100	14,750	374,977,950
신흥에스이씨 (243840)	4,630	-55	-1.17	4,675	4,680	4,555	91,724	422,707,440
올리패스 (244460)	2,255	-45	-1.96	2,305	2,380	2,185	46,343	105,309,580
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,723	-34	-1.94	1,752	1,788	1,710	41,571	72,238,766
TS인베스트먼트 (246690)	1,158	-50	-4.14	1,171	1,256	1,110	6,427,880	7,574,240,804
티앤알바이오팹 (246710)	3,945	-10	-.25	3,955	4,015	3,905	28,926	114,219,870
아스타 (246720)	5,400	90	1.69	5,310	5,450	5,300	8,190	44,141,840
SCL사이언스 (246960)	9,540	0	0	9,560	9,600	9,480	1,609	15,350,620
에코프로비엠 (247540)	128,000	-3100	-2.36	129,800	131,400	125,400	948,904	121,589,942,100
나노씨엠에스 (247660)	6,050	-500	-7.63	6,500	6,550	5,860	48,345	298,576,670
보라티알 (250000)	10,030	-30	-.3	10,060	10,060	9,840	52,135	520,016,960
모비스 (250060)	2,690	-10	-.37	2,760	2,760	2,685	230,793	622,744,195
예선테크 (250930)	421	-1	-.24	422	435	414	81,190	34,247,141
바이오에프디엔씨 (251120)	14,160	60	.43	14,050	14,450	14,040	14,425	205,263,820
와이엠티 (251370)	11,120	-200	-1.77	11,500	11,500	11,000	32,273	361,239,160
브이원텍 (251630)	4,950	-150	-2.94	5,130	5,170	4,930	73,746	368,790,995
펌텍코리아 (251970)	44,000	1400	3.29	43,200	44,200	42,650	70,156	3,066,905,200
세화피앤씨 (252500)	835	-23	-2.68	845	853	830	404,880	339,533,292
샘씨엔에스 (252990)	5,210	60	1.17	5,200	5,400	5,150	1,303,535	6,850,507,880
스튜디오드래곤 (253450)	41,100	100	.24	41,150	41,850	40,950	76,073	3,151,313,900
네오셈 (253590)	12,440	2400	23.9	11,600	13,000	10,910	21,885,722	266,405,269,370
수젠텍 (253840)	5,800	-120	-2.03	5,900	5,980	5,800	127,722	750,190,830
자비스 (254120)	1,780	-83	-4.46	1,920	1,922	1,729	1,024,969	1,851,618,640
미래반도체 (254490)	13,370	300	2.3	13,910	15,300	13,370	831,884	12,018,833,360
SG (255220)	3,320	-160	-4.6	3,485	3,530	3,265	9,526,307	32,053,028,065
야스 (255440)	8,200	-10	-.12	8,210	8,400	8,120	21,169	174,740,280
한독크린텍 (256150)	6,370	-30	-.47	6,380	6,410	6,300	4,025	25,593,320
포인트엔지니어링 (256630)	1,193	-1	-.08	1,199	1,199	1,185	5,222	6,243,086
한국비엔씨 (256840)	4,280	-15	-.35	4,300	4,350	4,270	505,759	2,176,571,020
케이피에스 (256940)	7,940	610	8.32	7,340	7,940	7,210	262,877	2,000,131,420
피엔티엠에스 (257370)	3,245	0	0	3,260	3,330	3,220	19,949	65,152,635
실리콘투 (257720)	30,950	500	1.64	30,450	31,550	29,850	1,145,469	35,371,080,800
케일럼 (258610)	1,342	0	0	1,342	1,424	1,298	59,500	78,881,826
소프트캠프 (258790)	909	-14	-1.52	923	923	891	37,070	33,412,473
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,450	-40	-.53	7,500	7,570	7,350	26,250	196,433,420
알리코제약 (260660)	3,420	15	.44	3,410	3,495	3,410	18,871	65,056,765
씨티케이 (260930)	4,650	-15	-.32	4,660	4,735	4,550	92,398	427,016,430
에스앤디 (260970)	58,200	4200	7.78	53,800	59,100	52,900	182,234	10,316,240,300
덴티스 (261200)	6,380	-70	-1.09	6,400	6,550	6,330	29,875	191,953,080
차백신연구소 (261780)	2,865	10	.35	2,850	2,875	2,825	16,164	45,959,555
에이프로 (262260)	4,995	175	3.63	4,820	5,190	4,815	37,456	185,249,900
아이퀘스트 (262840)	2,540	20	.79	2,535	2,565	2,500	25,381	64,381,795
디케이앤디 (263020)	3,200	-55	-1.69	3,230	3,255	3,185	89,189	286,207,395
유틸렉스 (263050)	1,963	95	5.09	1,887	2,040	1,869	167,564	328,161,421
덕우전자 (263600)	4,860	-30	-.61	4,895	4,915	4,825	13,991	68,065,185
디알젬 (263690)	5,590	0	0	5,580	5,590	5,490	19,203	106,026,500
케어랩스 (263700)	2,430	-10	-.41	2,440	2,475	2,400	13,705	33,195,950
디앤씨미디어 (263720)	17,470	50	.29	17,590	17,620	17,340	40,074	698,493,830
펄어비스 (263750)	32,800	-150	-.46	32,950	33,650	32,650	217,721	7,201,351,550
유에스티 (263770)	1,991	3	.15	1,988	2,000	1,970	2,834	5,624,678
데이타솔루션 (263800)	4,890	-45	-.91	4,935	4,985	4,890	89,114	438,986,725
상신전자 (263810)	2,790	10	.36	2,765	2,795	2,750	34,255	95,157,630
지니언스 (263860)	10,860	160	1.5	10,650	11,110	10,650	17,061	186,500,070
휴엠앤씨 (263920)	975	-11	-1.12	985	989	947	121,364	116,723,638
유비쿼스 (264450)	7,570	40	.53	7,520	7,640	7,460	32,632	247,238,050
씨앤지하이테크 (264660)	15,390	470	3.15	14,600	16,530	14,500	1,235,934	19,478,456,850
이랜시스 (264850)	5,540	-10	-.18	5,580	5,700	5,490	672,543	3,748,182,450
AP시스템 (265520)	18,240	80	.44	18,280	18,610	18,100	100,159	1,838,442,430
영화테크 (265560)	7,800	370	4.98	7,570	7,910	7,510	98,042	759,580,020
엔에프씨 (265740)	4,815	-60	-1.23	4,875	4,895	4,805	13,950	67,170,950
나인테크 (267320)	2,925	-95	-3.15	2,935	2,975	2,860	2,216,026	6,446,247,740
배럴 (267790)	5,120	100	1.99	5,070	5,130	5,070	10,835	55,372,290
매일유업 (267980)	33,550	250	.75	33,300	33,700	33,200	5,828	194,925,850
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,213	64	5.57	1,142	1,256	1,142	1,658,236	2,008,602,600
에브리봇 (270660)	18,640	640	3.56	18,050	18,640	17,910	159,713	2,908,687,420
뉴트리 (270870)	6,350	340	5.66	5,950	6,450	5,950	87,528	546,681,000
팸텍 (271830)	1,670	-25	-1.47	1,700	1,700	1,664	56,992	95,254,695
케이엔제이 (272110)	16,170	-290	-1.76	16,360	16,740	16,170	74,444	1,220,295,660
이녹스첨단소재 (272290)	30,300	300	1	30,050	30,400	29,600	147,508	4,437,540,000
와이즈버즈 (273060)	795	-7	-.87	802	811	791	69,094	55,087,645
와이엠텍 (273640)	11,370	140	1.25	11,300	11,700	11,120	33,169	375,832,340
켄코아에어로스페이스 (274090)	16,290	-80	-.49	16,410	17,890	16,080	3,364,979	57,360,514,210
이노시뮬레이션 (274400)	4,330	-30	-.69	4,360	4,400	4,325	12,204	53,355,360
에스에스알 (275630)	3,250	25	.78	3,225	3,250	3,170	3,141	10,108,095
스코넥 (276040)	4,225	185	4.58	4,040	4,260	4,015	45,097	184,593,170
제주맥주 (276730)	2,520	15	.6	2,480	2,520	2,465	23,533	58,739,300
린드먼아시아 (277070)	3,890	20	.52	3,870	3,945	3,870	37,953	148,171,205
인산가 (277410)	1,252	6	.48	1,253	1,260	1,237	37,339	46,726,181
레인보우로보틱스 (277810)	402,000	22500	5.93	387,000	422,500	386,000	1,998,643	808,128,459,500
티에스아이 (277880)	5,300	-40	-.75	5,340	5,380	5,210	36,785	193,892,190
천보 (278280)	39,150	-350	-.89	39,600	41,350	38,350	63,089	2,500,554,550
HLB바이오스텝 (278650)	2,295	110	5.03	2,185	2,395	2,165	569,417	1,306,441,970
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	15,440	430	2.86	15,010	16,130	14,810	1,334,699	20,720,557,420
금양그린파워 (282720)	9,500	0	0	9,500	9,780	9,450	50,748	486,230,110
코윈테크 (282880)	15,880	-170	-1.06	16,000	16,150	15,680	70,604	1,116,888,130
카이노스메드 (284620)	1,320	-204	-13.39	1,513	1,535	1,252	591,214	822,383,315
노바텍 (285490)	19,460	-330	-1.67	19,800	20,050	18,750	91,016	1,778,543,270
진영 (285800)	2,630	-70	-2.59	2,700	2,785	2,605	293,114	790,119,590
나노브릭 (286750)	2,675	185	7.43	2,595	2,765	2,510	1,423,470	3,767,429,810
브릿지바이오테라퓨틱스 (288330)	4,355	-1165	-21.11	5,470	5,530	4,315	5,063,181	24,385,076,775
에스퓨얼셀 (288620)	8,440	130	1.56	8,270	8,510	8,270	14,339	120,367,620
모아데이타 (288980)	1,376	-39	-2.76	1,445	1,461	1,376	254,442	357,839,446
아이스크림에듀 (289010)	2,355	15	.64	2,360	2,360	2,320	9,841	23,095,260
SV인베스트먼트 (289080)	1,433	11	.77	1,411	1,434	1,410	248,205	352,767,309
자이언트스텝 (289220)	6,240	-20	-.32	6,270	6,580	6,160	134,904	858,734,020
웨이비스 (289930)	9,600	300	3.23	9,860	10,300	9,600	910,896	8,951,716,940
트윔 (290090)	8,050	-40	-.49	8,060	8,180	7,870	1,302	10,462,920
DH오토리드 (290120)	2,240	-30	-1.32	2,270	2,340	2,240	7,556	17,132,875
휴네시온 (290270)	3,495	15	.43	3,480	4,125	3,445	1,048,575	3,935,418,345
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,300	-5	-.22	2,305	2,400	2,280	16,567	38,146,595
디케이티 (290550)	8,620	480	5.9	8,300	8,930	8,180	552,953	4,760,884,850
신시웨이 (290560)	6,350	120	1.93	6,240	6,490	6,240	8,135	51,563,360
엘앤씨바이오 (290650)	20,850	-150	-.71	20,800	21,100	20,400	130,980	2,711,370,800
네오펙트 (290660)	800	-2	-.25	802	819	790	21,777	17,387,541
대보마그네틱 (290670)	16,800	-200	-1.18	17,010	17,570	16,430	31,514	535,961,090
소룩스 (290690)	4,800	-2050	-29.93	6,850	6,940	4,800	1,844,675	9,826,020,540
푸드나무 (290720)	2,700	10	.37	2,690	2,775	2,660	23,240	63,637,395
액트로 (290740)	6,340	240	3.93	6,090	6,490	6,090	30,604	192,580,390
엔피 (291230)	1,932	20	1.05	1,915	1,958	1,900	125,185	241,152,137
압타머사이언스 (291650)	942	-6	-.63	944	982	896	500,113	475,330,860
핀텔 (291810)	1,900	-76	-3.85	1,950	1,976	1,895	18,926	36,216,809
카카오게임즈 (293490)	16,010	-330	-2.02	16,300	16,300	16,010	222,260	3,578,362,810
나우IB (293580)	1,187	-33	-2.7	1,240	1,240	1,168	4,462,622	5,336,325,226
압타바이오 (293780)	8,620	780	9.95	7,840	9,400	7,840	1,413,149	12,357,478,340
이오플로우 (294090)	2,825	505	21.77	2,365	3,015	2,350	7,806,750	22,468,965,475
레몬 (294140)	2,920	-10	-.34	2,935	2,985	2,920	24,740	72,920,430
쿠콘 (294570)	18,170	-750	-3.96	18,870	18,960	18,000	45,049	836,858,970
서남 (294630)	3,285	-60	-1.79	3,345	3,345	3,275	236,127	778,558,220
에이치브이엠 (295310)	32,750	6400	24.29	27,150	34,250	26,950	8,168,733	260,616,086,700
이노룰스 (296640)	6,440	140	2.22	6,340	6,970	6,250	118,281	770,855,510
씨에스베어링 (297090)	6,140	-210	-3.31	6,340	6,340	5,900	975,696	5,926,343,790
알로이스 (297570)	789	26	3.41	766	842	764	294,083	234,795,113
HB솔루션 (297890)	3,160	85	2.76	3,085	3,200	3,070	684,600	2,156,318,365
에스씨엠생명과학 (298060)	1,318	-52	-3.8	1,369	1,450	1,291	209,773	276,808,625
에이비엘바이오 (298380)	39,500	700	1.8	38,500	40,250	38,350	1,008,025	39,625,501,150
더네이쳐홀딩스 (298540)	9,430	30	.32	9,320	9,480	9,300	14,880	139,574,960
슈어소프트테크 (298830)	5,660	-60	-1.05	5,780	5,870	5,660	1,513,161	8,729,985,320
하나기술 (299030)	23,250	-300	-1.27	23,600	23,700	22,800	35,540	824,588,600
더블유에스아이 (299170)	1,636	0	0	1,630	1,642	1,623	283,971	463,167,557
셀리드 (299660)	4,650	30	.65	4,550	4,900	4,550	347,909	1,632,159,930
위지윅스튜디오 (299900)	1,382	-8	-.58	1,390	1,410	1,363	459,797	632,442,837
플리토 (300080)	22,300	-650	-2.83	22,950	23,200	22,200	113,343	2,565,222,300
라온피플 (300120)	4,630	-85	-1.8	4,680	4,720	4,625	144,676	673,877,775
바이브컴퍼니 (301300)	5,330	-80	-1.48	5,420	5,570	5,230	180,617	967,348,740
이노메트리 (302430)	7,410	-290	-3.77	7,630	7,700	7,400	67,657	506,311,730
리메드 (302550)	3,470	-20	-.57	3,465	3,525	3,455	37,664	131,025,410
지니틱스 (303030)	1,001	-3	-.3	1,015	1,015	1,000	46,683	46,901,507
프로티아 (303360)	3,010	-25	-.82	3,030	3,105	3,010	44,312	134,183,525
이노뎁 (303530)	7,320	-180	-2.4	7,430	7,560	7,320	21,061	155,589,230
솔트룩스 (304100)	29,000	-600	-2.03	29,950	30,550	28,850	800,889	23,778,870,200
에스바이오메딕스 (304360)	21,000	-200	-.94	21,200	21,500	20,800	73,355	1,538,905,450
피플바이오 (304840)	2,765	50	1.84	2,680	2,925	2,680	121,403	340,184,175
마이크로디지탈 (305090)	11,700	40	.34	11,610	12,100	11,410	221,479	2,635,230,320
에스제이그룹 (306040)	4,385	0	0	4,400	4,400	4,305	4,747	20,638,525
네온테크 (306620)	2,680	-110	-3.94	2,785	2,785	2,680	578,540	1,577,959,735
아이엘사이언스 (307180)	2,900	-20	-.68	2,960	2,960	2,870	44,348	128,801,705
원바이오젠 (307280)	1,106	0	0	1,116	1,116	1,089	90,932	99,591,704
국전약품 (307750)	3,530	55	1.58	3,510	3,530	3,470	27,506	96,508,920
비투엔 (307870)	1,146	-13	-1.12	1,160	1,192	1,142	77,438	89,989,612
컴퍼니케이 (307930)	5,100	0	0	5,120	5,190	5,040	181,432	924,787,190
바이젠셀 (308080)	2,385	10	.42	2,340	2,385	2,305	48,438	112,465,685
까스텔바작 (308100)	2,730	-115	-4.04	2,840	2,840	2,720	19,157	52,643,710
셀비온 (308430)	14,600	-380	-2.54	15,210	15,460	14,420	282,646	4,172,870,590
오하임앤컴퍼니 (309930)	2,135	-5	-.23	2,140	2,165	2,105	35,861	76,676,490
LB인베스트먼트 (309960)	3,240	-40	-1.22	3,275	3,300	3,200	181,854	588,951,275
애니플러스 (310200)	2,840	-25	-.87	2,865	2,870	2,810	116,774	332,231,055
보로노이 (310210)	114,400	200	.18	114,500	116,800	110,000	179,614	20,381,486,100
디와이씨 (310870)	1,608	8	.5	1,600	1,637	1,570	83,589	133,474,817
지오엘리먼트 (311320)	7,470	0	0	7,620	7,690	7,280	112,092	832,427,580
네오크레마 (311390)	6,390	10	.16	6,380	6,500	6,340	19,118	122,138,820
CJ 바이오사이언스 (311690)	9,790	-20	-.2	9,620	9,790	9,600	23,543	228,112,030
에이에프더블류 (312610)	1,275	-17	-1.32	1,272	1,391	1,269	70,916	93,695,875
캐리 (313760)	3,990	75	1.92	3,985	4,230	3,920	93,213	375,757,255
지놈앤컴퍼니 (314130)	2,820	-80	-2.76	2,865	2,990	2,760	303,655	878,699,170
알피바이오 (314140)	5,040	-50	-.98	5,090	5,090	5,000	5,425	27,314,890
바이오다인 (314930)	13,970	240	1.75	13,800	14,090	13,800	86,783	1,212,248,110
딥노이드 (315640)	7,470	-250	-3.24	7,640	7,710	7,350	617,385	4,634,487,280
라닉스 (317120)	3,225	-60	-1.83	3,285	3,295	3,210	28,977	93,675,745
TS트릴리온 (317240)	279	0	0	0	0	0	0	0
덕산테코피아 (317330)	34,600	-1500	-4.16	36,300	36,300	34,500	126,366	4,446,085,250
캐리소프트 (317530)	5,200	100	1.96	5,200	5,230	5,070	35,468	182,959,900
퀀타매트릭스 (317690)	5,470	-80	-1.44	5,520	5,650	5,400	108,992	599,157,350
엑스페릭스 (317770)	3,005	5	.17	3,000	3,170	2,920	2,427,220	7,386,759,865
에스피시스템스 (317830)	9,490	0	0	9,500	9,940	9,300	443,687	4,292,276,660
대모 (317850)	10,190	-310	-2.95	10,640	10,640	10,060	319,462	3,272,746,390
엔바이오니아 (317870)	15,180	-170	-1.11	15,490	15,490	15,080	4,584	69,875,450
KBG (318000)	4,810	90	1.91	4,720	4,840	4,705	10,017	47,689,500
팜스빌 (318010)	3,650	-10	-.27	3,660	3,700	3,630	8,833	32,259,595
포인트모바일 (318020)	2,980	-55	-1.81	3,035	3,065	2,980	8,969	26,909,860
셀바이오휴먼텍 (318160)	3,650	-5	-.14	3,655	4,250	3,610	1,029,232	4,112,059,325
비비씨 (318410)	7,540	-100	-1.31	7,660	7,770	7,470	29,353	221,886,060
현대무벡스 (319400)	4,100	-95	-2.26	4,230	4,235	4,090	921,872	3,822,290,955
피에스케이 (319660)	19,380	50	.26	19,470	19,870	19,320	277,060	5,407,989,280
한울반도체 (320000)	2,300	-15	-.65	2,300	2,400	2,210	139,419	322,303,170
프로이천 (321260)	2,260	50	2.26	2,210	2,315	2,200	180,156	407,692,940
센서뷰 (321370)	1,282	4	.31	1,275	1,303	1,270	284,233	366,018,416
티움바이오 (321550)	3,475	-10	-.29	3,440	3,500	3,420	27,773	95,850,685
아티스트유나이티드 (321820)	9,950	40	.4	10,000	10,130	9,910	87,752	877,143,470
티라유텍 (322180)	5,270	-90	-1.68	5,360	5,410	5,250	71,854	379,713,620
오로스테크놀로지 (322310)	24,350	900	3.84	23,400	24,700	23,000	161,913	3,921,355,200
제이엘케이 (322510)	8,590	150	1.78	8,440	8,830	8,400	298,612	2,564,236,060
코퍼스코리아 (322780)	830	-15	-1.78	866	866	821	135,906	112,733,457
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	29,000	-400	-1.36	29,300	30,200	28,550	560,599	16,514,135,700
다원넥스뷰 (323350)	7,030	260	3.84	6,820	7,500	6,820	1,032,077	7,482,866,600
박셀바이오 (323990)	9,750	-80	-.81	9,850	9,880	9,670	138,313	1,348,988,330
RF머트리얼즈 (327260)	6,250	-60	-.95	6,280	6,350	6,150	21,928	136,675,740
루닛 (328130)	67,000	-600	-.89	68,100	68,800	66,900	615,825	41,588,799,600
솔트웨어 (328380)	940	1	.11	931	961	931	91,389	86,060,019
위더스제약 (330350)	6,450	30	.47	6,420	6,470	6,400	8,927	57,381,670
스톤브릿지벤처스 (330730)	3,715	5	.13	3,715	3,755	3,680	58,571	217,172,425
네패스아크 (330860)	13,840	330	2.44	13,800	14,670	13,440	312,063	4,399,027,590
포커스에이치엔에스 (331380)	2,105	85	4.21	2,020	2,110	2,020	126,578	264,226,145
밸로프 (331520)	997	62	6.63	945	1,028	905	4,537,853	4,413,571,926
셀레믹스 (331920)	3,140	-25	-.79	3,165	3,240	3,120	9,542	30,009,010
누보 (332290)	1,021	-7	-.68	1,055	1,055	1,010	18,918	19,295,522
아이디피 (332370)	4,425	-30	-.67	4,415	4,470	4,390	24,607	108,646,025
와이팜 (332570)	4,690	160	3.53	4,725	4,840	4,635	3,374,246	15,952,613,000
모코엠시스 (333050)	1,290	-21	-1.6	1,317	1,317	1,285	88,249	114,266,208
일승 (333430)	4,570	-240	-4.99	4,860	4,860	4,555	706,843	3,272,865,990
엔시스 (333620)	7,670	-80	-1.03	7,790	7,830	7,610	22,889	175,597,240
프레스티지바이오로직스 (334970)	4,700	-80	-1.67	4,725	4,825	4,700	59,061	279,538,565
프리시젼바이오 (335810)	2,825	-5	-.18	2,870	2,870	2,805	3,462	9,767,145
윙스풋 (335870)	2,060	-10	-.48	2,040	2,130	1,940	111,032	228,952,489
비올 (335890)	8,500	-20	-.23	8,650	8,670	8,470	978,621	8,374,866,810
웨이버스 (336060)	1,289	10	.78	1,284	1,294	1,274	322,312	413,631,518
원텍 (336570)	6,020	300	5.24	5,770	6,080	5,680	1,257,921	7,418,899,910
탑런토탈솔루션 (336680)	9,580	0	0	9,580	10,530	9,520	265,393	2,630,172,480
브랜드엑스코퍼레이션 (337930)	6,440	-70	-1.08	6,480	6,600	6,410	125,608	817,107,830
뷰노 (338220)	25,600	600	2.4	25,500	26,800	25,150	258,594	6,664,111,650
와이바이오로직스 (338840)	7,190	0	0	7,190	7,340	7,160	50,165	363,561,700
아이비김영 (339950)	2,265	10	.44	2,250	2,265	2,215	128,673	288,442,890
다보링크 (340360)	1,997	-38	-1.87	2,010	2,035	1,961	802,563	1,607,036,419
세림B&G (340440)	1,245	6	.48	1,239	1,255	1,230	7,098	8,820,684
티앤엘 (340570)	81,000	2100	2.66	79,200	81,400	79,000	41,394	3,332,337,900
씨유박스 (340810)	3,460	10	.29	3,450	3,465	3,385	7,118	24,322,740
유일에너테크 (340930)	2,655	500	23.2	2,100	2,700	2,015	5,372,446	13,227,384,305
이노진 (344860)	1,495	6	.4	1,488	1,499	1,485	26,138	39,018,089
센코 (347000)	2,165	-5	-.23	2,170	2,200	2,135	59,149	127,854,825
라이프시맨틱스 (347700)	7,880	-170	-2.11	8,460	8,990	7,680	1,831,599	15,239,588,580
피엔케이피부임상연구센타 (347740)	2,240	15	.67	2,225	2,240	2,185	32,822	72,732,425
핌스 (347770)	1,531	-39	-2.48	1,556	1,569	1,527	19,548	30,084,645
디앤디파마텍 (347850)	51,600	-400	-.77	52,400	53,200	51,400	127,897	6,659,167,700
알체라 (347860)	1,713	-2	-.12	1,715	1,765	1,701	127,411	218,028,751
엠투아이 (347890)	5,790	-30	-.52	5,800	5,880	5,780	3,183	18,523,480
모비릭스 (348030)	5,080	-140	-2.68	5,170	5,230	5,080	18,573	96,589,640
큐라티스 (348080)	666	-6	-.89	691	691	662	172,701	116,254,159
고바이오랩 (348150)	4,830	60	1.26	4,760	4,930	4,760	39,304	190,797,130
넥스틴 (348210)	55,900	-800	-1.41	57,500	57,500	55,800	40,759	2,305,078,700
뉴로메카 (348340)	31,700	-650	-2.01	32,500	32,850	31,450	146,700	4,695,397,250
위드텍 (348350)	7,410	140	1.93	7,330	7,430	7,230	14,317	105,084,010
엔켐 (348370)	107,000	-3000	-2.73	111,000	111,100	106,700	147,258	15,888,103,400
에스에이티이엔지 (351320)	2,510	-120	-4.56	2,600	2,615	2,470	277,173	699,985,555
이삭엔지니어링 (351330)	7,970	-50	-.62	8,030	8,200	7,880	40,680	325,373,900
차이커뮤니케이션 (351870)	11,470	-210	-1.8	11,910	12,000	11,420	208,066	2,425,866,100
스톰테크 (352090)	3,345	70	2.14	3,290	3,420	3,290	258,977	871,695,850
씨앤씨인터내셔널 (352480)	37,100	1100	3.06	36,000	39,400	36,000	298,685	11,329,331,400
씨앤투스 (352700)	2,590	0	0	2,595	2,610	2,570	17,868	46,191,225
클리노믹스 (352770)	317	1	.32	316	323	314	488,220	155,040,128
오비고 (352910)	6,460	50	.78	6,410	6,570	6,350	5,248	33,665,270
인바이오 (352940)	2,260	-25	-1.09	2,285	2,315	2,255	23,091	52,639,435
휴럼 (353190)	768	2	.26	766	770	759	17,693	13,523,303
오토앤 (353590)	4,330	30	.7	4,300	4,385	4,200	25,980	111,711,550
이지바이오 (353810)	5,250	220	4.37	5,030	5,330	4,915	260,272	1,356,600,245
엔젠바이오 (354200)	1,704	10	.59	1,694	1,746	1,693	150,797	259,163,538
알멕 (354320)	27,050	-1600	-5.58	28,250	28,650	27,050	195,575	5,421,338,050
코스텍시스 (355150)	4,920	20	.41	4,900	5,000	4,835	23,434	114,853,565
크라우드웍스 (355390)	8,490	-420	-4.71	8,920	9,090	8,350	166,132	1,424,724,020
에이텀 (355690)	5,500	300	5.77	5,200	5,500	5,060	15,079	78,134,530
엑스게이트 (356680)	9,050	-190	-2.06	9,120	9,280	9,010	827,857	7,541,442,120
티엘비 (356860)	18,560	4280	29.97	15,140	18,560	14,850	4,841,361	83,917,437,130
싸이버원 (356890)	3,370	10	.3	3,370	3,440	3,270	59,875	199,795,075
에이치피오 (357230)	2,690	85	3.26	2,650	2,715	2,615	59,717	159,703,970
석경에이티 (357550)	50,400	-1600	-3.08	52,100	52,100	49,100	10,052	507,815,700
아모센스 (357580)	6,310	10	.16	6,330	6,430	6,310	37,511	238,510,220
솔브레인 (357780)	188,200	3600	1.95	186,300	193,000	184,500	34,959	6,628,333,000
스카이월드와이드 (357880)	2,400	190	8.6	2,210	2,465	2,195	1,081,067	2,539,082,965
지아이이노베이션 (358570)	15,250	970	6.79	14,280	15,690	14,270	1,551,424	23,573,511,040
씨엔알리서치 (359090)	1,076	5	.47	1,085	1,085	1,068	164,334	176,209,407
탑머티리얼 (360070)	24,850	-150	-.6	25,000	25,100	24,150	27,569	680,900,050
코셈 (360350)	7,030	-50	-.71	7,010	7,140	7,000	23,761	167,673,610
제노코 (361390)	18,260	10	.05	18,280	18,500	18,040	271,766	4,956,002,530
알비더블유 (361570)	2,570	10	.39	2,560	2,620	2,560	24,624	63,910,750
삼영에스앤씨 (361670)	4,800	-30	-.62	4,795	4,985	4,750	4,021	19,329,220
청담글로벌 (362320)	5,370	0	0	5,370	5,470	5,360	54,432	294,597,100
드림인사이트 (362990)	1,832	-10	-.54	1,842	1,865	1,828	19,727	36,227,811
진시스템 (363250)	9,990	-80	-.79	10,070	10,120	9,740	66,449	657,484,440
모비데이즈 (363260)	2,185	30	1.39	2,170	2,275	2,140	1,204,646	2,648,631,770
큐라클 (365270)	6,370	0	0	6,360	6,590	6,310	58,061	372,006,910
에스와이스틸텍 (365330)	7,790	-460	-5.58	8,200	8,360	7,780	2,614,632	20,877,548,160
성일하이텍 (365340)	39,050	-400	-1.01	39,450	39,900	38,800	18,250	717,628,050
하이딥 (365590)	583	-21	-3.48	597	604	561	479,201	276,302,119
브이씨 (365900)	3,145	-55	-1.72	3,175	3,270	3,145	13,437	42,838,040
공구우먼 (366030)	4,860	-210	-4.14	5,030	5,060	4,860	261,716	1,296,474,880
플래티어 (367000)	4,045	-50	-1.22	4,075	4,185	4,040	2,692	10,949,990
아이씨에이치 (368600)	3,175	35	1.11	3,140	3,180	3,115	56,681	179,146,955
파이버프로 (368770)	6,200	-160	-2.52	6,370	6,630	6,150	1,158,990	7,438,310,210
오에스피 (368970)	2,580	20	.78	2,565	2,820	2,525	221,841	587,666,610
블리츠웨이스튜디오 (369370)	1,575	-1	-.06	1,576	1,600	1,555	33,058	51,881,966
퓨런티어 (370090)	24,500	-450	-1.8	25,350	25,350	24,250	124,455	3,064,529,500
풍원정밀 (371950)	10,350	200	1.97	10,120	10,380	10,060	24,923	255,024,890
윤성에프앤씨 (372170)	38,500	1200	3.22	38,650	39,550	37,400	97,307	3,749,384,000
큐로셀 (372320)	30,100	-950	-3.06	31,150	31,500	29,900	153,678	4,711,067,400
아이티아이즈 (372800)	5,060	65	1.3	4,990	5,080	4,945	20,847	109,147,135
엑셀세라퓨틱스 (373110)	4,680	-25	-.53	4,620	4,770	4,540	145,087	675,708,350
데이원컴퍼니 (373160)	6,690	-360	-5.11	7,060	7,080	6,680	155,838	1,063,833,110
엠아이큐브솔루션 (373170)	7,320	-120	-1.61	7,420	7,420	7,200	6,469	47,035,470
엑스플러스 (373200)	600	-16	-2.6	615	624	596	386,290	232,566,568
피코그램 (376180)	2,355	-45	-1.88	2,325	2,435	2,325	70,645	168,335,565
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	17,710	210	1.2	17,900	17,980	17,200	20,936	370,083,940
씨유테크 (376290)	3,255	-40	-1.21	3,270	3,285	3,235	9,900	32,166,380
디어유 (376300)	41,100	-2050	-4.75	43,150	44,750	39,150	697,540	29,442,423,950
노을 (376930)	3,115	15	.48	3,130	3,145	3,085	591,729	1,836,170,930
원티드랩 (376980)	7,270	-170	-2.28	7,440	7,440	7,230	68,067	496,483,410
맥스트 (377030)	1,795	339	23.28	1,486	1,890	1,486	13,088,988	23,138,197,846
프롬바이오 (377220)	2,000	-15	-.74	2,020	2,020	1,906	29,779	58,979,487
이지트로닉스 (377330)	4,315	-15	-.35	4,330	4,350	4,270	10,425	44,911,460
리파인 (377450)	12,600	-140	-1.1	12,740	12,870	12,600	20,825	263,766,410
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	24,100	250	1.05	24,200	24,300	23,200	379,372	9,035,011,900
필에너지 (378340)	14,380	-20	-.14	14,390	15,040	14,050	287,357	4,193,096,760
샤페론 (378800)	3,070	-135	-4.21	3,150	3,230	3,065	731,974	2,278,103,090
옵티코어 (380540)	1,161	68	6.22	1,125	1,279	1,090	1,859,086	2,219,370,858
제닉스 (381620)	14,240	-460	-3.13	14,340	16,890	13,870	2,460,101	38,266,071,500
온코크로스 (382150)	11,030	-120	-1.08	11,400	11,970	10,990	2,249,579	25,988,919,280
지아이텍 (382480)	2,110	-30	-1.4	2,125	2,135	2,060	184,549	385,683,310
지앤비에스 에코 (382800)	3,905	75	1.96	3,830	3,910	3,810	71,172	275,045,865
원준 (382840)	11,200	-190	-1.67	11,470	11,670	11,020	193,910	2,201,192,760
범한퓨얼셀 (382900)	14,770	410	2.86	14,320	15,240	14,320	167,032	2,511,030,490
에코프로에이치엔 (383310)	29,550	-650	-2.15	30,100	30,300	29,550	117,645	3,513,743,500
디티앤씨알오 (383930)	7,260	180	2.54	7,020	7,290	6,990	172,330	1,233,777,030
코어라인소프트 (384470)	8,670	390	4.71	8,280	8,940	8,280	217,608	1,890,519,190
파인메딕스 (387570)	7,610	-390	-4.88	8,010	8,080	7,600	115,903	900,396,730
지투파워 (388050)	8,390	190	2.32	8,170	8,670	8,060	1,346,010	11,397,431,090
유일로보틱스 (388720)	45,400	-350	-.77	45,750	46,550	44,600	430,350	19,562,605,800
라이콤 (388790)	2,850	-80	-2.73	2,940	2,965	2,845	426,341	1,226,538,445
파로스아이바이오 (388870)	8,890	480	5.71	8,600	9,450	8,390	294,090	2,638,688,810
자람테크놀로지 (389020)	47,600	-600	-1.24	51,700	54,000	47,600	511,002	25,682,561,350
지니너스 (389030)	1,312	15	1.16	1,297	1,316	1,297	45,732	59,575,824
포바이포 (389140)	6,930	970	16.28	6,080	7,600	5,690	5,723,393	40,272,632,270
대명에너지 (389260)	11,900	10	.08	11,830	12,180	11,760	44,556	531,959,460
인벤티지랩 (389470)	16,150	-380	-2.3	16,500	16,630	16,010	132,695	2,153,327,190
에스비비테크 (389500)	23,400	-1000	-4.1	24,800	25,100	23,000	192,503	4,557,118,400
넥스트바이오메디컬 (389650)	51,800	-3500	-6.33	55,400	55,900	50,700	361,944	18,985,940,300
유디엠텍 (389680)	764	-10	-1.29	794	794	757	383,710	294,249,281
코닉오토메이션 (391710)	1,850	-14	-.75	1,866	1,887	1,815	174,509	323,254,411
토마토시스템 (393210)	5,280	-370	-6.55	5,570	5,570	5,240	754,343	4,028,305,200
더블유씨피 (393890)	10,690	-80	-.74	10,760	10,980	10,580	142,372	1,529,143,950
오픈엣지테크놀로지 (394280)	16,400	170	1.05	16,650	17,550	16,330	1,245,679	20,983,500,340
쓰리빌리언 (394800)	5,670	0	0	5,810	6,050	5,600	2,176,324	12,613,689,680
넥스트칩 (396270)	12,050	-10	-.08	12,360	12,580	11,920	335,536	4,119,231,290
세아메카닉스 (396300)	2,225	-30	-1.33	2,255	2,295	2,210	69,521	156,373,335
워트 (396470)	9,140	270	3.04	9,080	9,310	8,890	427,561	3,910,684,480
에이프릴바이오 (397030)	16,630	-550	-3.2	17,260	17,310	16,600	392,960	6,613,602,290
에스지헬스케어 (398120)	3,520	-195	-5.25	3,815	3,850	3,505	1,274,626	4,718,013,605
가온칩스 (399720)	57,400	3100	5.71	60,000	61,500	56,700	890,802	52,470,162,800
코난테크놀로지 (402030)	26,450	-450	-1.67	27,400	27,400	26,400	133,712	3,583,158,900
그린리소스 (402490)	16,480	90	.55	16,410	16,720	16,320	54,449	897,908,020
우듬지팜 (403490)	1,409	-16	-1.12	1,425	1,440	1,407	146,230	207,389,263
HPSP (403870)	31,200	-200	-.64	32,050	32,100	31,200	741,730	23,469,296,000
플라즈맵 (405000)	1,190	-16	-1.33	1,206	1,206	1,167	60,487	72,030,153
큐알티 (405100)	14,500	1030	7.65	13,810	15,040	13,680	299,222	4,308,017,820
나라셀라 (405920)	2,700	-55	-2	2,780	2,785	2,685	15,920	43,159,860
뷰티스킨 (406820)	11,800	-180	-1.5	11,990	13,170	11,690	16,803	204,285,210
꿈비 (407400)	8,880	-120	-1.33	9,000	9,080	8,750	61,027	538,898,050
스튜디오미르 (408900)	2,380	-140	-5.56	2,520	2,530	2,380	184,812	450,182,330
메쎄이상 (408920)	2,170	5	.23	2,195	2,195	2,140	14,145	30,753,845
샌즈랩 (411080)	8,980	-450	-4.77	9,450	9,450	8,900	372,223	3,371,227,730
레이저쎌 (412350)	4,540	70	1.57	4,490	4,660	4,480	80,676	369,017,445
제일엠앤에스 (412540)	7,390	-60	-.81	7,380	7,550	7,280	98,242	727,270,940
엠오티 (413390)	5,780	-150	-2.53	5,980	5,990	5,760	163,340	956,396,420
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,697	-5	-.29	1,692	1,747	1,691	14,448	24,603,424
비아이매트릭스 (413640)	8,070	70	.88	8,040	8,090	7,880	21,747	173,523,170
스튜디오삼익 (415380)	8,020	-20	-.25	8,040	8,050	7,950	2,836	22,662,390
신성에스티 (416180)	36,950	-2700	-6.81	39,400	39,400	36,750	158,799	6,002,946,900
나노팀 (417010)	7,170	-30	-.42	7,250	7,340	7,170	75,231	544,429,930
핑거스토리 (417180)	2,195	0	0	2,180	2,205	2,155	56,569	123,249,615
LS머트리얼즈 (417200)	12,750	-260	-2	13,110	13,110	12,720	454,393	5,828,701,350
제이아이테크 (417500)	3,525	-5	-.14	3,580	3,685	3,510	202,699	723,521,420
트루엔 (417790)	10,300	-90	-.87	10,380	10,410	10,160	45,162	463,882,040
저스템 (417840)	8,340	-80	-.95	8,540	8,670	8,250	71,088	599,392,110
오브젠 (417860)	9,690	-190	-1.92	9,810	9,930	9,630	8,212	79,820,170
모델솔루션 (417970)	12,190	-60	-.49	12,250	12,410	12,070	61,667	751,500,710
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,350	125	3.88	3,215	3,415	3,215	185,436	619,532,040
밀리의서재 (418470)	14,910	-40	-.27	14,940	15,120	14,600	58,714	870,979,580
제이오 (418550)	13,040	-160	-1.21	13,210	13,220	13,000	99,152	1,297,314,920
이에이트 (418620)	3,995	140	3.63	3,845	4,100	3,840	39,916	159,197,795
삼기이브이 (419050)	1,694	1	.06	1,700	1,728	1,684	215,435	367,766,097
엔젯 (419080)	10,000	510	5.37	9,680	10,200	9,510	210,041	2,072,340,090
산돌 (419120)	6,650	-10	-.15	6,620	6,710	6,490	41,892	275,981,890
SAMG엔터 (419530)	22,350	1350	6.43	21,000	22,650	20,500	502,335	11,057,785,500
비스토스 (419540)	1,700	-8	-.47	1,707	1,715	1,696	32,125	54,713,487
제이투케이바이오 (420570)	8,900	130	1.48	8,900	8,950	8,730	11,063	97,967,800
기가비스 (420770)	34,000	1150	3.5	33,500	34,950	32,650	202,348	6,882,923,950
벨로크 (424760)	862	-9	-1.03	870	917	850	78,147	68,048,680
스마트레이더시스템 (424960)	13,920	150	1.09	13,960	14,300	13,500	609,456	8,488,599,620
마이크로투나노 (424980)	6,220	160	2.64	6,170	6,270	6,000	18,436	113,013,210
티이엠씨 (425040)	8,800	410	4.89	8,450	9,440	8,400	592,595	5,334,549,130
티에프이 (425420)	18,720	-290	-1.53	19,440	19,450	18,510	33,249	627,981,390
시지트로닉스 (429270)	4,270	-60	-1.39	4,330	4,370	4,240	28,865	123,422,815
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,470	-180	-3.19	5,600	5,650	5,360	247,919	1,360,356,640
유안타제9호스팩 (430700)	2,105	-5	-.24	2,110	2,110	2,105	33,963	71,498,860
케이쓰리아이 (431190)	4,950	-30	-.6	5,020	5,040	4,950	66,202	330,819,340
와이랩 (432430)	4,740	110	2.38	4,605	4,765	4,605	54,618	257,286,520
케이엔에스 (432470)	10,700	-160	-1.47	10,860	11,080	10,580	35,625	386,611,020
퀄리타스반도체 (432720)	15,410	590	3.98	16,300	17,480	15,380	4,133,591	67,766,651,200
엠에프씨 (432980)	4,150	-245	-5.57	4,410	4,410	4,135	181,620	770,344,465
키움제7호스팩 (433530)	2,215	0	0	0	0	0	0	0
모니터랩 (434480)	4,820	-240	-4.74	5,090	5,090	4,820	344,118	1,687,144,690
유안타제10호스팩 (435380)	2,110	5	.24	2,100	2,120	2,100	14,089	29,654,360
하나금융25호스팩 (435620)	10,510	0	0	10,510	10,530	10,500	6,463	67,949,540
에스케이증권제8호스팩 (435870)	2,105	5	.24	2,105	2,105	2,100	2,710	5,691,490
삼현 (437730)	13,000	-320	-2.4	13,390	13,710	12,960	906,650	12,024,866,220
엔에이치스팩24호 (437780)	2,120	5	.24	2,130	2,130	2,110	10,285	21,904,165
엔에이치스팩25호 (438580)	2,130	15	.71	2,145	2,145	2,115	2,055	4,347,220
버넥트 (438700)	3,160	-300	-8.67	3,400	3,400	3,070	199,184	641,955,205
마녀공장 (439090)	16,510	100	.61	16,600	16,870	16,430	157,937	2,631,123,790
삼성스팩7호 (439250)	10,530	0	0	10,520	10,530	10,510	1,962	20,648,060
엔에이치스팩26호 (439410)	2,115	10	.48	2,105	2,115	2,105	1,371	2,889,670
블루엠텍 (439580)	10,700	-80	-.74	10,730	11,110	10,700	165,972	1,802,360,760
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	15,350	1350	9.64	14,240	15,940	14,010	832,773	12,577,460,800
HB인베스트먼트 (440290)	1,697	-1	-.06	1,700	1,710	1,681	49,490	83,908,644
오픈놀 (440320)	7,660	0	0	7,790	7,790	7,560	111,665	855,285,240
교보13호스팩 (440790)	2,160	5	.23	2,165	2,165	2,160	1,158	2,505,305
엔에이치스팩27호 (440820)	2,105	0	0	2,105	2,105	2,105	16	33,680
파인엠텍 (441270)	5,800	-180	-3.01	5,880	5,950	5,650	469,009	2,715,976,120
유진스팩9호 (442130)	2,125	-5	-.23	2,135	2,135	2,100	28,786	60,731,530
대신밸런스제14호스팩 (442310)	2,150	5	.23	2,130	2,150	2,130	590	1,262,565
IBKS제21호스팩 (442770)	2,175	0	0	2,195	2,195	2,170	31	67,440
미래에셋드림스팩1호 (442900)	10,140	20	.2	10,130	10,150	10,130	6,207	62,884,450
레뷰코퍼레이션 (443250)	13,230	-10	-.08	13,270	13,530	13,070	52,545	697,418,350
에스피소프트 (443670)	10,250	-370	-3.48	10,630	10,800	10,160	561,262	5,822,499,610
유안타제11호스팩 (444920)	2,030	5	.25	2,010	2,035	2,010	168	338,685
에이직랜드 (445090)	37,550	950	2.6	38,400	38,700	37,100	305,292	11,571,527,600
퓨릿 (445180)	6,500	150	2.36	6,350	6,590	6,310	70,157	453,710,770
비엔케이제1호스팩 (445360)	2,100	-5	-.24	2,105	2,105	2,100	2,279	4,785,915
큐리옥스바이오시스템즈 (445680)	15,710	-3190	-16.88	18,810	18,820	14,480	1,876,527	29,704,452,110
신영스팩9호 (445970)	2,150	0	0	2,150	2,155	2,150	5,381	11,569,250
유안타제12호스팩 (446150)	2,070	5	.24	2,065	2,070	2,065	3,503	7,248,705
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,160	5	.16	3,185	3,225	3,130	47,538	150,893,445
하나26호스팩 (446750)	2,095	15	.72	2,075	2,120	2,040	28,372	58,033,335
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,240	-280	-1.43	19,520	19,860	19,100	22,556	436,667,890
하나27호스팩 (448370)	2,090	5	.24	2,090	2,090	2,085	318	663,070
코츠테크놀로지 (448710)	19,210	80	.42	19,880	19,890	19,000	278,505	5,390,848,440
삼성스팩8호 (448740)	10,210	0	0	10,210	10,210	10,190	10,102	103,092,170
IBKS제22호스팩 (448760)	2,190	10	.46	2,185	2,190	2,170	608	1,331,220
미래에셋비전스팩3호 (448830)	2,160	0	0	2,150	2,160	2,150	5	10,770
유안타제13호스팩 (449020)	2,040	5	.25	2,040	2,045	2,035	8,168	16,663,520
하이제8호스팩 (450050)	2,065	5	.24	2,060	2,065	2,050	64	131,350
하스 (450330)	10,860	470	4.52	10,350	12,200	10,140	2,754,563	31,028,589,820
인스웨이브시스템즈 (450520)	4,835	-30	-.62	4,885	4,940	4,770	321,870	1,554,129,320
유안타제14호스팩 (450940)	2,025	0	0	2,025	2,025	2,025	593	1,200,825
아스테라시스 (450950)	9,330	-60	-.64	9,260	9,760	9,190	2,007,267	18,941,796,850
아이엠티 (451220)	11,500	470	4.26	11,300	11,630	11,010	235,490	2,671,088,210
삐아 (451250)	9,100	30	.33	9,080	9,340	9,080	73,661	678,029,020
엔에이치스팩29호 (451700)	2,005	0	0	2,005	2,015	2,005	8,310	16,681,800
컨텍 (451760)	11,770	350	3.06	11,420	12,120	11,230	325,885	3,859,514,030
제이엔비 (452160)	7,120	230	3.34	6,920	7,320	6,820	668,242	4,776,026,050
한빛레이저 (452190)	6,100	-100	-1.61	6,070	6,430	5,920	3,338,584	20,571,117,150
민테크 (452200)	4,320	-5	-.12	4,325	4,450	4,250	70,111	304,269,325
한선엔지니어링 (452280)	7,210	-110	-1.5	7,300	7,380	7,160	140,442	1,019,724,520
캡스톤파트너스 (452300)	2,555	-60	-2.29	2,575	2,640	2,540	64,590	165,875,870
이닉스 (452400)	9,290	-80	-.85	9,430	9,490	9,210	13,119	121,701,760
사피엔반도체 (452430)	18,950	730	4.01	19,050	20,750	18,760	872,265	17,171,730,130
피아이이 (452450)	9,400	1260	15.48	8,260	9,650	8,130	45,057,922	404,801,992,350
상상인제4호스팩 (452670)	2,000	2	.1	1,998	2,000	1,998	904	1,806,364
신한제11호스팩 (452980)	1,980	3	.15	1,977	1,984	1,977	64,331	127,410,318
그리드위즈 (453450)	16,980	320	1.92	16,680	17,530	16,670	114,868	1,969,156,910
에이에스텍 (453860)	17,370	0	0	17,380	17,770	17,210	26,175	458,433,940
하나29호스팩 (454640)	2,080	-5	-.24	2,085	2,085	2,070	266	550,960
하나28호스팩 (454750)	2,020	0	0	2,020	2,020	2,020	997	2,013,940
KB제25호스팩 (455250)	2,125	5	.24	2,125	2,125	2,090	2,031	4,297,755
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	29,100	-500	-1.69	29,600	30,400	29,000	315,824	9,307,285,950
에스케이증권제9호스팩 (455910)	2,030	-25	-1.22	2,040	2,055	2,025	14,516	29,462,750
아이씨티케이 (456010)	8,940	-490	-5.2	9,340	9,450	8,850	616,465	5,591,060,480
이엔셀 (456070)	16,970	-200	-1.16	17,150	17,590	16,960	173,166	2,964,021,000
DB금융스팩11호 (456440)	2,090	-30	-1.42	2,110	2,110	2,085	10,395	21,732,265
교보14호스팩 (456490)	2,125	10	.47	2,100	2,125	2,075	21,671	45,156,125
한켐 (457370)	10,500	-100	-.94	10,750	10,750	10,450	166,614	1,763,162,890
대신밸런스제15호스팩 (457390)	2,675	45	1.71	2,635	2,695	2,620	142,092	379,383,280
우진엔텍 (457550)	21,100	900	4.46	20,200	21,700	19,960	880,981	18,580,987,190
벡트 (457600)	3,970	-195	-4.68	4,165	4,190	3,965	257,571	1,040,782,290
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,075	0	0	2,075	2,075	2,065	1,030	2,127,165
KB제26호스팩 (458320)	2,665	15	.57	2,645	2,690	2,645	110,847	297,020,575
한국제12호스팩 (458610)	2,130	0	0	2,135	2,135	2,105	1,166	2,480,200
성우 (458650)	16,580	260	1.59	16,740	17,190	16,470	166,397	2,787,094,170
씨어스테크놀로지 (458870)	12,720	-220	-1.7	13,060	13,380	12,670	89,371	1,158,580,410
위츠 (459100)	7,670	-260	-3.28	7,940	7,940	7,670	117,666	914,772,510
아이빔테크놀로지 (460470)	4,765	85	1.82	4,630	4,780	4,500	122,204	571,634,195
현대힘스 (460930)	19,980	-120	-.6	19,850	20,400	19,780	767,433	15,385,124,990
피앤에스미캐닉스 (460940)	14,520	450	3.2	14,430	15,050	14,170	277,987	4,055,953,060
아이엠비디엑스 (461030)	12,020	-90	-.74	12,140	12,470	11,900	226,027	2,754,359,500
아이스크림미디어 (461300)	14,000	570	4.24	13,300	14,050	13,300	66,354	913,494,090
에이치엠씨제6호스팩 (462020)	2,000	-5	-.25	1,999	2,010	1,999	1,056	2,122,155
이노스페이스 (462350)	21,350	750	3.64	21,200	22,600	20,700	555,546	12,050,591,000
라메디텍 (462510)	8,360	-20	-.24	8,510	8,620	8,340	53,169	448,807,080
아이지넷 (462980)	3,835	-290	-7.03	4,105	4,130	3,790	802,110	3,150,589,710
에스오에스랩 (464080)	14,200	-330	-2.27	14,770	14,920	14,180	1,431,933	20,738,822,630
티디에스팜 (464280)	13,240	20	.15	13,130	13,380	13,130	30,726	407,950,430
한국제13호스팩 (464440)	2,075	0	0	2,065	2,075	2,040	22,409	45,932,025
아이언디바이스 (464500)	4,860	865	21.65	4,220	5,030	4,150	18,719,194	88,177,778,155
닷밀 (464580)	5,900	-90	-1.5	6,000	6,030	5,870	136,297	809,634,300
KB제27호스팩 (464680)	1,977	4	.2	1,973	1,979	1,973	15,249	30,150,760
교보15호스팩 (465320)	2,100	0	0	2,110	2,110	2,075	10,192	21,372,865
인스피언 (465480)	9,050	-300	-3.21	9,350	9,540	9,050	244,678	2,276,795,760
클로봇 (466100)	17,180	120	.7	17,340	18,050	16,780	4,027,088	69,947,583,590
사이냅소프트 (466410)	16,660	-410	-2.4	17,240	17,300	16,500	91,552	1,538,087,110
엔에이치스팩30호 (466910)	1,988	-4	-.2	1,990	1,990	1,980	3,381	6,714,187
IBKS제23호스팩 (467930)	2,135	5	.23	2,135	2,135	2,120	4,616	9,790,945
삼성스팩9호 (468510)	2,030	31	1.55	2,040	2,050	2,020	286,099	582,555,080
유진스팩10호 (468760)	2,080	0	0	2,075	2,080	2,070	335	694,130
IBKS제24호스팩 (469480)	2,120	0	0	2,110	2,120	2,110	161	340,735
아이비젼웍스 (469750)	1,099	-1	-.09	1,112	1,193	1,066	604,392	668,351,114
하나30호스팩 (469880)	2,000	1	.05	1,999	2,010	1,999	445	890,105
하나31호스팩 (469900)	2,025	0	0	2,025	2,025	2,020	114	230,825
대신밸런스제17호스팩 (471050)	2,145	5	.23	2,155	2,155	2,135	35	75,045
셀로맥스사이언스 (471820)	5,430	-10	-.18	5,500	5,750	5,400	129,718	718,522,290
신영스팩10호 (472220)	2,090	-5	-.24	2,085	2,090	2,085	542	1,132,725
에스케이증권제11호스팩 (472230)	2,015	-5	-.25	2,010	2,030	2,010	3,327	6,692,905
폰드그룹 (472850)	6,130	0	0	6,080	7,020	5,900	2,150,993	13,945,109,450
에스케이증권제12호스팩 (473000)	2,045	-5	-.24	2,050	2,050	2,040	1,942	3,968,925
유안타제15호스팩 (473050)	1,986	0	0	1,980	1,986	1,980	504	1,000,707
비엔케이제2호스팩 (473370)	1,999	4	.2	1,990	2,005	1,990	180	359,786
에스케이증권제13호스팩 (473950)	2,025	0	0	2,010	2,025	2,010	3,549	7,168,865
노머스 (473980)	20,550	-950	-4.42	21,550	21,550	19,690	305,323	6,292,141,560
루미르 (474170)	12,030	310	2.65	11,670	13,380	11,600	8,209,071	102,297,110,770
유안타제16호스팩 (474490)	1,995	0	0	1,995	1,997	1,988	778	1,550,499
RF시스템즈 (474610)	5,830	-220	-3.64	5,950	5,980	5,740	691,907	4,031,831,410
신한제12호스팩 (474660)	2,065	-5	-.24	2,065	2,070	2,060	3,151	6,494,305
신한제13호스팩 (474930)	2,125	0	0	2,120	2,125	2,110	184	390,635
하나32호스팩 (475240)	2,140	10	.47	2,130	2,140	2,100	3,598	7,574,510
하나33호스팩 (475250)	2,100	0	0	2,085	2,120	2,085	702	1,465,535
씨메스 (475400)	38,050	1600	4.39	36,550	38,900	35,500	1,434,899	53,785,554,600
미트박스 (475460)	10,230	-140	-1.35	10,490	10,530	10,210	65,989	681,360,120
에이럭스 (475580)	14,120	440	3.22	13,780	14,600	13,640	1,733,842	24,494,882,380
에스켐 (475660)	5,330	-250	-4.48	5,680	5,750	5,330	78,071	429,410,800
오름테라퓨틱 (475830)	21,800	1800	9	21,000	29,950	20,050	19,374,053	481,179,723,750
토모큐브 (475960)	18,500	-1200	-6.09	19,620	20,300	18,400	698,678	13,260,530,710
온코닉테라퓨틱스 (476060)	15,320	-650	-4.07	15,970	16,050	15,150	343,693	5,290,626,150
M83 (476080)	13,370	-330	-2.41	13,700	13,750	13,370	112,064	1,518,495,060
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,962	0	0	1,960	1,962	1,955	17,710	34,680,830
미래에셋비전스팩4호 (477380)	2,010	5	.25	1,991	2,010	1,991	14,121	28,250,593
미래에셋비전스팩5호 (477470)	2,020	5	.25	2,015	2,030	2,015	6,706	13,562,825
한국제14호스팩 (477530)	2,500	-35	-1.38	2,520	2,535	2,460	127,392	317,659,970
DB금융스팩12호 (477760)	2,055	-5	-.24	2,055	2,070	2,035	26,404	54,164,380
이베스트스팩6호 (478110)	2,000	0	0	2,000	2,000	1,986	10,972	21,847,367
KB제29호스팩 (478390)	2,030	-10	-.49	2,020	2,040	2,020	1,762	3,566,850
미래에셋비전스팩6호 (478440)	1,991	-19	-.95	1,992	2,015	1,991	8,682	17,300,011
블랙야크아이앤씨 (478560)	3,625	-230	-5.97	3,805	3,830	3,615	520,574	1,919,071,825
대신밸런스제18호스팩 (478780)	2,040	0	0	2,050	2,050	2,030	1,757	3,571,150
한국제15호스팩 (479880)	2,015	0	0	2,005	2,015	1,993	20,319	40,701,589
엔에이치스팩31호 (481890)	2,005	-5	-.25	1,985	2,010	1,985	3,024	6,045,677
교보16호스팩 (482520)	2,020	0	0	2,020	2,025	2,015	1,986	4,009,355
삼양엔씨켐 (482630)	23,100	-2750	-10.64	25,050	25,600	22,600	1,454,001	34,434,490,050
미래에셋비전스팩7호 (482680)	1,967	-2	-.1	1,971	1,971	1,960	21,133	41,509,869
대신밸런스제19호스팩 (482690)	2,025	0	0	2,020	2,025	2,020	29,338	59,330,545
하나34호스팩 (484130)	2,020	0	0	2,015	2,025	2,010	3,114	6,286,755
KB제30호스팩 (486630)	2,010	0	0	2,010	2,010	2,000	4,160	8,340,640
신한제14호스팩 (487360)	1,986	1	.05	1,986	1,986	1,980	12,960	25,733,151
키움제10호스팩 (487720)	2,035	0	0	2,030	2,035	2,020	12,077	24,495,880
신한제15호스팩 (487830)	2,005	-5	-.25	2,005	2,010	2,000	15,030	30,128,465
유진스팩11호 (488060)	2,015	0	0	2,015	2,015	2,010	130	261,530
교보17호스팩 (489210)	2,000	-5	-.25	2,005	2,005	1,997	10,073	20,145,840
키움제11호스팩 (489480)	1,990	2	.1	1,988	1,992	1,975	32,207	64,033,923
디비금융제13호스팩 (489730)	1,986	1	.05	1,985	1,988	1,985	30,148	59,875,094
KB제31호스팩 (492220)	1,983	0	0	1,985	1,987	1,981	97,649	193,887,962
유안타제17호스팩 (493790)	1,963	-2	-.1	1,968	1,968	1,960	82,783	162,592,880
글로벌에스엠 (900070)	401	-5	-1.23	408	410	400	76,810	30,889,844
애머릿지 (900100)	990	-33	-3.23	1,050	1,050	960	212,941	210,098,906
이스트아시아홀딩스 (900110)	53	1	1.92	52	53	51	2,161,749	112,537,869
씨엑스아이 (900120)	58	-1	-1.69	59	59	57	1,259,395	73,103,104
크리스탈신소재 (900250)	986	-18	-1.79	1,007	1,013	986	874,031	870,682,861
로스웰 (900260)	601	-1	-.17	602	612	575	110,842	66,155,328
헝셩그룹 (900270)	252	-3	-1.18	256	256	251	1,362,150	345,291,892
GRT (900290)	4,185	240	6.08	4,085	4,210	3,940	2,510,798	10,218,871,730
오가닉티코스메틱 (900300)	442	1	.23	441	445	435	136,374	60,131,895
컬러레이 (900310)	721	5	.7	715	726	705	58,842	42,271,756
윙입푸드 (900340)	1,578	2	.13	1,577	1,588	1,565	106,739	168,040,395
SBI핀테크솔루션즈 (950110)	4,925	-5	-.1	4,925	4,940	4,920	2,677	13,177,180
엑세스바이오 (950130)	5,280	0	0	5,300	5,360	5,240	95,476	503,434,480
잉글우드랩 (950140)	8,810	-10	-.11	8,890	8,920	8,720	206,439	1,813,469,310
코오롱티슈진 (950160)	36,050	600	1.69	35,350	36,350	34,700	257,103	9,169,436,400
JTC (950170)	4,590	-15	-.33	4,590	4,645	4,525	19,422	89,004,090
고스트스튜디오 (950190)	8,120	20	.25	8,190	8,190	7,980	13,952	112,251,480
소마젠 (950200)	4,105	10	.24	4,115	4,125	4,045	6,853	27,967,365
네오이뮨텍 (950220)	1,128	-14	-1.23	1,141	1,141	1,110	239,255	269,226,201

Leave a Comment 응답 취소