KOSDAQ 일별 조회 데이터 [1790] (2025-02-18)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	179,500	-1600	-.88	184,900	184,900	176,100	330,166	59,089,345,800
중앙에너비스 (000440)	14,840	0	0	14,840	14,880	14,750	7,760	114,914,550
신라섬유 (001000)	915	3	.33	912	924	912	21,415	19,570,165
안국약품 (001540)	6,400	10	.16	6,400	6,400	6,360	9,303	59,406,810
무림SP (001810)	1,440	-36	-2.44	1,461	1,476	1,421	16,414	23,833,143
이화공영 (001840)	1,995	-745	-27.19	2,690	2,745	1,943	2,567,832	5,535,847,939
피에스텍 (002230)	3,935	-15	-.38	3,960	3,960	3,925	1,559	6,136,735
삼일기업공사 (002290)	3,850	60	1.58	3,790	3,905	3,770	106,295	409,904,525
한탑 (002680)	716	-15	-2.05	724	733	710	36,437	26,331,072
신신제약 (002800)	5,320	40	.76	5,280	5,330	5,210	67,394	354,572,620
선광 (003100)	15,230	-170	-1.1	15,400	15,400	15,180	9,842	150,059,350
대주산업 (003310)	1,518	2	.13	1,516	1,524	1,505	92,733	140,110,157
하림지주 (003380)	5,300	-40	-.75	5,370	5,380	5,260	259,144	1,373,747,590
에이스침대 (003800)	25,100	50	.2	25,250	25,250	24,900	634	15,877,400
한국가구 (004590)	4,210	45	1.08	4,130	4,235	4,130	21,424	89,555,670
창해에탄올 (004650)	8,910	10	.11	8,840	8,960	8,840	13,149	116,875,490
대륙제관 (004780)	3,810	-5	-.13	3,830	3,830	3,800	7,648	29,123,465
동국산업 (005160)	4,135	-20	-.48	4,160	4,175	4,090	61,548	253,518,550
동진쎄미켐 (005290)	27,450	350	1.29	27,250	28,450	26,950	665,903	18,403,140,850
푸드웰 (005670)	6,320	390	6.58	5,940	6,330	5,940	111,308	686,337,330
대원산업 (005710)	6,030	-100	-1.63	6,110	6,110	6,000	6,163	37,322,000
한일사료 (005860)	3,780	-60	-1.56	3,830	3,875	3,775	167,844	637,505,660
매일홀딩스 (005990)	8,770	10	.11	8,760	8,780	8,700	16,287	142,446,360
국영지앤엠 (006050)	1,719	-31	-1.77	1,750	1,756	1,708	480,560	825,116,530
피제이전자 (006140)	5,990	430	7.73	5,600	6,030	5,570	168,262	987,841,580
동구바이오제약 (006620)	4,910	-30	-.61	4,915	4,945	4,870	84,615	414,415,995
서부T&D (006730)	5,560	-10	-.18	5,620	5,620	5,530	55,665	309,165,100
보성파워텍 (006910)	3,080	100	3.36	3,010	3,110	2,995	917,711	2,814,344,040
모헨즈 (006920)	3,020	25	.83	2,995	3,030	2,985	6,118	18,449,155
푸른저축은행 (007330)	8,210	-20	-.24	8,260	8,270	8,160	7,574	62,057,510
진양제약 (007370)	6,230	30	.48	6,200	6,250	6,150	107,498	666,080,910
네이처셀 (007390)	20,350	750	3.83	20,500	20,650	19,490	1,115,255	22,330,424,900
와이엠 (007530)	2,065	-5	-.24	2,085	2,085	2,065	9,442	19,562,095
대원 (007680)	4,175	-95	-2.22	4,220	4,230	4,150	6,708	27,985,080
대명소노시즌 (007720)	1,101	-174	-13.65	1,235	1,250	1,013	7,357,343	8,072,584,739
한일화학 (007770)	11,800	0	0	11,800	12,000	11,460	3,769	43,815,700
에스엠코어 (007820)	5,300	645	13.86	4,800	5,710	4,690	6,490,166	34,502,486,090
원풍물산 (008290)	460	8	1.77	453	469	453	71,924	33,079,540
원풍 (008370)	4,005	15	.38	3,980	4,025	3,980	3,334	13,340,660
부스타 (008470)	3,770	10	.27	3,785	3,785	3,770	2,305	8,699,305
대동기어 (008830)	23,400	250	1.08	23,300	24,350	22,550	1,857,134	43,741,701,600
삼아제약 (009300)	16,050	-130	-.8	16,330	16,330	15,980	7,911	127,011,820
포스코엠텍 (009520)	12,150	-220	-1.78	12,380	12,470	12,050	197,643	2,405,821,630
삼보산업 (009620)	2,010	-55	-2.66	2,110	2,140	2,000	181,476	373,896,500
이렘 (009730)	1,315	48	3.79	1,290	1,374	1,258	2,540,869	3,325,054,944
엠에스씨 (009780)	6,270	180	2.96	6,100	6,400	6,100	236,176	1,485,623,640
대한광통신 (010170)	850	-44	-4.92	893	893	845	993,972	851,883,791
흥국 (010240)	5,250	130	2.54	5,120	5,260	5,110	7,749	40,356,280
아이티센엔텍 (010280)	650	1	.15	649	652	640	49,059	31,680,819
오리콤 (010470)	7,480	-10	-.13	7,450	7,510	7,400	22,130	165,161,140
경동제약 (011040)	5,850	-10	-.17	5,860	5,890	5,810	33,279	194,526,730
형지I&C (011080)	1,204	0	0	1,195	1,224	1,173	1,331,159	1,596,433,260
유니크 (011320)	3,610	30	.84	3,585	3,645	3,570	25,787	92,982,080
서한 (011370)	799	1	.13	808	808	794	39,719	31,770,368
세보엠이씨 (011560)	10,230	20	.2	10,140	10,300	10,140	17,943	183,180,820
뉴인텍 (012340)	496	3	.61	490	500	487	88,901	43,751,315
원일특강 (012620)	7,200	60	.84	7,200	7,220	7,160	8,238	59,226,140
리드코프 (012700)	3,940	-5	-.13	3,950	3,955	3,935	17,640	69,609,010
신일제약 (012790)	6,500	-20	-.31	6,520	6,530	6,480	21,017	136,650,300
모베이스전자 (012860)	1,419	8	.57	1,399	1,420	1,396	105,060	147,967,783
하이록코리아 (013030)	29,150	100	.34	29,300	29,950	29,000	90,135	2,638,112,600
동원개발 (013120)	2,285	35	1.56	2,300	2,300	2,250	16,402	37,249,450
아진산업 (013310)	2,585	15	.58	2,565	2,595	2,550	60,835	156,114,025
CBI (013720)	692	7	1.02	685	710	681	140,894	97,645,467
스페코 (013810)	3,690	90	2.5	3,590	3,710	3,555	258,172	940,678,105
아가방컴퍼니 (013990)	5,530	10	.18	5,520	5,650	5,480	313,835	1,746,583,070
메디앙스 (014100)	2,970	0	0	2,955	2,970	2,875	28,241	82,373,855
원익큐브 (014190)	1,598	0	0	1,596	1,615	1,590	94,010	150,391,445
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,967	32	1.65	1,935	1,969	1,921	295,018	575,582,728
고려제약 (014570)	4,975	10	.2	4,970	4,980	4,900	10,002	49,461,650
성광벤드 (014620)	27,700	-100	-.36	27,900	27,900	26,900	627,610	17,270,825,150
오리엔탈정공 (014940)	5,540	360	6.95	5,200	5,540	5,100	1,130,482	6,044,986,230
삼륭물산 (014970)	2,980	-5	-.17	2,985	2,995	2,940	1,985	5,905,440
코콤 (015710)	4,465	35	.79	4,475	4,480	4,410	59,427	264,318,230
성우하이텍 (015750)	5,280	10	.19	5,280	5,310	5,210	220,268	1,157,680,570
리더스코스메틱 (016100)	2,525	-20	-.79	2,545	2,565	2,520	8,699	22,073,770
SGC E&C (016250)	14,090	20	.14	14,070	14,250	13,920	6,869	96,693,750
큐캐피탈 (016600)	269	-2	-.74	271	271	266	293,834	78,763,435
디모아 (016670)	3,570	20	.56	3,550	3,590	3,455	7,421	26,094,355
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,955	43	2.25	1,912	1,969	1,903	276,899	537,638,771
신원종합개발 (017000)	2,875	-60	-2.04	2,905	2,925	2,870	25,100	72,494,055
인터엠 (017250)	1,120	-6	-.53	1,114	1,124	1,109	20,731	23,080,084
삼현철강 (017480)	4,280	-15	-.35	4,310	4,310	4,280	8,673	37,242,450
세명전기 (017510)	6,070	60	1	5,930	6,090	5,920	885,673	5,335,989,100
대림제지 (017650)	6,300	-40	-.63	6,410	6,410	6,270	8,681	54,742,760
한국알콜 (017890)	8,500	20	.24	8,540	8,540	8,460	10,512	89,187,490
유니슨 (018000)	808	35	4.53	802	860	788	1,832,530	1,486,816,557
진로발효 (018120)	17,160	10	.06	17,170	17,170	16,740	1,582	27,005,200
브이티 (018290)	35,000	1050	3.09	34,550	35,800	34,350	989,213	34,675,602,350
삼목에스폼 (018310)	20,350	0	0	20,350	20,650	20,200	11,190	228,846,100
우진비앤지 (018620)	903	4	.44	899	904	892	22,601	20,259,430
서울제약 (018680)	3,330	-25	-.75	3,390	3,390	3,320	15,145	50,579,010
바른손 (018700)	859	-28	-3.16	888	888	858	174,637	150,813,394
베뉴지 (019010)	2,000	8	.4	2,000	2,000	1,990	11,225	22,385,583
와이지-원 (019210)	5,320	70	1.33	5,280	5,380	5,230	77,605	413,619,040
일지테크 (019540)	4,100	-65	-1.56	4,190	4,225	4,080	11,805	48,801,075
SBI인베스트먼트 (019550)	745	0	0	747	749	740	369,079	274,621,656
플루토스 (019570)	228	-9	-3.8	235	236	223	408,695	93,996,382
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	989	126	14.6	833	1,035	833	1,521,288	1,479,284,610
서연탑메탈 (019770)	3,725	10	.27	3,715	3,745	3,680	38,178	141,902,090
에너토크 (019990)	6,010	160	2.74	5,940	6,050	5,890	114,080	682,096,920
대신정보통신 (020180)	1,092	12	1.11	1,080	1,103	1,073	310,756	338,643,338
대동금속 (020400)	7,270	0	0	7,270	7,410	7,160	21,538	156,029,160
시공테크 (020710)	3,795	30	.8	3,720	3,800	3,710	19,242	72,048,870
대호특수강 (021040)	900	-7	-.77	910	924	900	28,590	25,902,877
대호특수강우 (021045)	2,650	-25	-.93	2,675	2,675	2,650	1,171	3,104,650
에이티넘인베스트 (021080)	2,175	-5	-.23	2,195	2,195	2,150	81,956	177,322,965
KCC건설 (021320)	3,970	0	0	3,970	4,000	3,915	11,565	45,650,875
한국큐빅 (021650)	2,205	-20	-.9	2,230	2,255	2,205	11,821	26,241,910
메이슨캐피탈 (021880)	236	-2	-.84	237	240	231	353,151	83,084,288
TKG애강 (022220)	960	4	.42	956	960	948	74,120	71,024,475
태광 (023160)	22,800	350	1.56	22,700	22,950	22,100	313,491	7,097,746,550
유진기업 (023410)	3,340	-5	-.15	3,350	3,350	3,330	54,393	181,471,030
제이스코홀딩스 (023440)	1,722	-66	-3.69	1,793	1,795	1,722	338,016	587,387,318
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,020	0	0	8,000	8,050	7,980	5,528	44,252,380
한국캐피탈 (023760)	552	5	.91	543	556	542	107,321	59,146,741
플레이위드 (023770)	3,415	35	1.04	3,410	3,430	3,350	4,149	14,058,350
동일스틸럭스 (023790)	1,279	-2	-.16	1,278	1,290	1,259	11,730	14,877,150
풍국주정 (023900)	9,110	50	.55	9,100	9,110	9,000	6,241	56,610,620
대한약품 (023910)	25,750	-50	-.19	25,950	25,950	25,700	2,277	58,688,850
흥구석유 (024060)	11,590	0	0	11,620	11,630	11,520	131,180	1,518,885,010
KB오토시스 (024120)	3,175	-5	-.16	3,145	3,200	3,055	12,026	37,896,550
한일단조 (024740)	2,085	55	2.71	2,035	2,095	2,025	1,016,653	2,095,326,815
유성티엔에스 (024800)	1,904	1	.05	1,891	1,906	1,885	54,674	103,446,591
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,790	-170	-2.14	7,970	7,980	7,690	52,212	406,027,690
KBI메탈 (024840)	2,190	-10	-.45	2,195	2,210	2,170	1,031,763	2,257,399,395
HLB이노베이션 (024850)	3,000	125	4.35	2,895	3,055	2,850	1,777,905	5,276,760,095
케이피에프 (024880)	4,440	-5	-.11	4,410	4,465	4,360	57,024	251,608,060
경창산업 (024910)	1,895	21	1.12	1,874	1,895	1,872	54,669	102,979,174
PN풍년 (024940)	7,810	-170	-2.13	7,990	8,290	7,720	317,543	2,526,720,960
삼천리자전거 (024950)	4,270	40	.95	4,220	4,290	4,220	23,576	100,302,450
시노펙스 (025320)	5,910	-160	-2.64	6,050	6,060	5,810	1,028,278	6,099,874,370
DH오토웨어 (025440)	1,014	24	2.42	1,010	1,039	978	226,533	226,192,928
한국선재 (025550)	3,750	55	1.49	3,675	3,790	3,655	144,150	535,327,625
한국정보통신 (025770)	7,740	-40	-.51	7,710	7,820	7,710	13,881	107,628,370
신라에스지 (025870)	5,960	-100	-1.65	6,060	6,070	5,910	19,105	114,324,770
케이씨피드 (025880)	2,870	-25	-.86	2,885	2,910	2,850	89,249	256,155,660
동화기업 (025900)	8,330	-140	-1.65	8,410	8,500	8,280	55,089	460,096,120
동신건설 (025950)	47,800	1100	2.36	46,750	48,300	46,550	109,469	5,178,149,600
아난티 (025980)	6,080	10	.16	6,090	6,140	6,000	609,302	3,699,457,870
제이에스티나 (026040)	2,055	-45	-2.14	2,100	2,105	2,020	49,376	100,971,225
특수건설 (026150)	6,710	50	.75	6,680	6,720	6,630	65,611	438,964,130
광진실업 (026910)	1,852	0	0	1,852	1,855	1,844	3,214	5,952,329
서울전자통신 (027040)	311	51	19.62	255	330	255	19,319,520	5,971,844,826
코리아나 (027050)	2,320	-20	-.85	2,340	2,345	2,300	111,767	258,625,885
아주IB투자 (027360)	2,480	115	4.86	2,375	2,525	2,365	2,011,427	4,946,255,840
상보 (027580)	1,294	-17	-1.3	1,311	1,319	1,286	421,799	547,232,156
팜스토리 (027710)	1,230	1	.08	1,235	1,235	1,217	227,279	278,434,498
대성창투 (027830)	1,821	-13	-.71	1,834	1,842	1,814	203,093	371,411,223
휴맥스홀딩스 (028080)	2,820	-5	-.18	2,780	2,875	2,770	76,543	215,165,480
HLB (028300)	87,700	2300	2.69	86,400	88,500	85,000	1,496,996	129,960,474,700
광무 (029480)	2,130	-10	-.47	2,150	2,160	2,100	175,482	371,675,660
코엔텍 (029960)	8,790	-10	-.11	8,800	8,930	8,770	13,547	119,283,120
드래곤플라이 (030350)	1,222	100	8.91	1,124	1,426	1,124	1,857,578	2,466,045,187
한글과컴퓨터 (030520)	24,650	150	.61	24,500	24,800	24,050	567,029	13,872,247,400
원익홀딩스 (030530)	3,540	55	1.58	3,525	3,800	3,480	18,133,994	65,117,219,060
양지사 (030960)	9,700	20	.21	9,630	9,750	9,630	43,830	424,469,350
아이즈비전 (031310)	1,908	8	.42	1,900	1,917	1,883	25,815	49,002,685
에스에이엠티 (031330)	2,770	5	.18	2,765	2,780	2,730	229,582	632,863,625
오스템 (031510)	1,106	-11	-.98	1,117	1,135	1,095	28,114	31,110,417
디에이치엑스컴퍼니 (031860)	1,024	8	.79	1,007	1,048	1,002	42,062	42,891,135
피에스케이홀딩스 (031980)	46,050	-650	-1.39	46,700	47,350	45,800	256,538	11,890,180,250
아즈텍WB (032080)	1,300	45	3.59	1,243	1,325	1,243	10,519	13,436,390
다우데이타 (032190)	10,460	-20	-.19	10,440	10,550	10,410	31,024	325,272,180
삼일 (032280)	2,155	20	.94	2,145	2,260	2,090	54,645	116,422,615
한국파마 (032300)	16,710	570	3.53	15,920	17,120	15,920	123,098	2,054,679,460
케이엠더블유 (032500)	9,070	110	1.23	9,100	9,330	8,960	104,664	957,334,610
TJ미디어 (032540)	4,775	30	.63	4,725	4,785	4,690	3,978	18,887,665
피델릭스 (032580)	1,390	4	.29	1,401	1,411	1,385	1,071,879	1,494,928,060
유비케어 (032620)	3,555	-5	-.14	3,560	3,560	3,525	45,182	160,164,545
소프트센 (032680)	350	7	2.04	343	350	336	924,317	317,666,805
소프트센우 (032685)	7,230	-430	-5.61	7,350	7,350	7,230	2,986	21,764,640
삼진 (032750)	4,295	-35	-.81	4,315	4,330	4,215	14,405	61,466,100
엠젠솔루션 (032790)	904	-10	-1.09	918	918	898	19,774	17,889,448
판타지오 (032800)	506	7	1.4	499	507	498	210,649	105,721,659
우리기술 (032820)	2,300	200	9.52	2,120	2,370	2,115	39,452,981	89,660,821,185
비트컴퓨터 (032850)	5,000	15	.3	5,000	5,030	4,980	64,250	321,626,780
더라미 (032860)	1,265	-42	-3.21	1,306	1,306	1,231	36,970	46,956,485
원익 (032940)	3,710	30	.82	3,680	3,755	3,640	412,578	1,522,136,675
동일기연 (032960)	10,350	150	1.47	10,200	10,360	10,050	1,937	19,935,720
바이온 (032980)	323	-15	-4.44	338	340	311	1,867,554	604,279,182
제이엠아이 (033050)	834	-14	-1.65	841	848	831	57,569	48,064,398
제룡전기 (033100)	43,050	900	2.14	42,400	43,150	41,800	344,687	14,675,513,850
디지틀조선 (033130)	1,739	16	.93	1,722	1,743	1,719	210,639	364,211,712
엠케이전자 (033160)	9,020	240	2.73	8,800	9,450	8,610	1,453,253	13,164,631,720
시그네틱스 (033170)	932	33	3.67	899	1,038	890	4,028,749	3,858,396,802
모아텍 (033200)	2,615	-45	-1.69	2,670	2,670	2,590	5,786	15,106,690
인성정보 (033230)	1,930	6	.31	1,926	1,948	1,911	267,186	516,042,319
코웰패션 (033290)	2,155	5	.23	2,150	2,175	2,150	22,063	47,608,340
엠투엔 (033310)	1,813	-5	-.28	1,802	1,827	1,801	26,004	47,199,560
제이씨현시스템 (033320)	6,020	-40	-.66	5,990	6,040	5,900	592,089	3,542,942,310
좋은사람들 (033340)	655	-8	-1.21	671	671	649	536,196	352,305,431
동성화인텍 (033500)	22,500	-450	-1.96	22,650	23,400	22,100	794,693	17,955,661,500
파라텍 (033540)	1,777	57	3.31	1,716	1,785	1,696	479,727	837,558,890
블루콤 (033560)	3,515	-90	-2.5	3,595	3,620	3,445	126,817	445,446,290
네패스 (033640)	8,650	-160	-1.82	8,730	8,790	8,510	149,509	1,288,267,770
피노 (033790)	6,790	-270	-3.82	6,920	6,950	6,550	531,447	3,563,787,270
티비씨 (033830)	801	-1	-.12	800	806	793	92,126	73,564,168
해성산업 (034810)	6,370	220	3.58	6,150	6,430	6,100	77,012	484,848,280
해성산업1우 (03481K)	7,390	-30	-.4	7,510	7,510	7,350	1,881	13,890,800
조아제약 (034940)	1,025	-5	-.49	1,017	1,040	1,017	12,903	13,243,420
한국기업평가 (034950)	86,300	1300	1.53	85,400	86,300	84,200	4,733	405,155,000
그래디언트 (035080)	12,860	650	5.32	12,220	12,890	12,060	82,625	1,036,872,690
프럼파스트 (035200)	3,740	-25	-.66	3,765	3,780	3,695	17,512	65,275,670
골드앤에스 (035290)	398	2	.51	394	400	392	38,812	15,373,819
기산텔레콤 (035460)	2,105	20	.96	2,105	2,150	2,040	137,379	289,495,555
KG이니시스 (035600)	8,770	-10	-.11	8,800	8,800	8,650	30,976	269,875,160
솔본 (035610)	4,190	30	.72	4,135	4,195	4,110	96,590	401,004,880
바른손이앤에이 (035620)	435	-1	-.23	434	439	428	30,417	13,155,377
CJ ENM (035760)	55,200	200	.36	55,000	55,200	54,400	67,284	3,682,339,300
이지홀딩스 (035810)	2,785	55	2.01	2,720	2,785	2,710	139,906	384,330,255
서희건설 (035890)	1,549	10	.65	1,530	1,550	1,530	108,858	167,828,464
JYP Ent. (035900)	79,400	400	.51	79,300	80,500	77,800	579,731	45,879,609,300
예림당 (036000)	2,130	-75	-3.4	2,230	2,350	2,065	1,135,714	2,452,811,900
아비코전자 (036010)	6,420	-230	-3.46	6,680	6,680	6,380	200,379	1,301,275,630
케이티알파 (036030)	3,730	15	.4	3,700	3,790	3,695	63,268	236,653,160
위지트 (036090)	775	-5	-.64	780	780	767	598,279	462,423,811
SCI평가정보 (036120)	2,250	-5	-.22	2,255	2,270	2,235	62,414	140,372,630
클라우드에어 (036170)	874	13	1.51	860	875	857	63,766	54,916,637
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,100	350	1.41	24,750	25,150	24,650	9,810	245,224,500
유니셈 (036200)	7,290	40	.55	7,370	7,370	7,140	277,025	2,005,957,750
오상헬스케어 (036220)	14,750	-320	-2.12	14,920	15,050	14,700	48,620	720,128,210
대성미생물 (036480)	9,000	-70	-.77	9,090	9,170	8,980	12,543	113,090,760
SFA반도체 (036540)	3,655	-65	-1.75	3,705	3,755	3,650	925,232	3,416,690,440
영풍정밀 (036560)	11,560	260	2.3	11,320	11,580	11,200	24,011	275,372,730
감성코퍼레이션 (036620)	3,050	-5	-.16	3,055	3,070	2,995	618,174	1,875,711,355
세종텔레콤 (036630)	431	6	1.41	425	435	424	223,936	95,985,100
HRS (036640)	4,955	25	.51	4,930	4,975	4,925	39,404	195,202,550
KCI (036670)	6,220	-50	-.8	6,270	6,310	6,150	61,080	378,305,440
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,512	-6	-.4	1,518	1,518	1,463	245,122	364,453,209
나이스정보통신 (036800)	17,200	-80	-.46	17,280	17,280	17,150	3,219	55,410,770
에프에스티 (036810)	21,600	150	.7	21,800	22,050	21,350	225,758	4,900,220,150
솔브레인홀딩스 (036830)	34,600	-900	-2.54	35,600	35,600	34,500	58,008	2,018,900,800
진성티이씨 (036890)	10,070	50	.5	10,110	10,110	9,940	227,781	2,282,190,730
주성엔지니어링 (036930)	34,450	250	.73	34,300	34,600	33,750	395,257	13,536,084,750
파워넷 (037030)	2,485	5	.2	2,485	2,510	2,455	74,710	185,875,715
파세코 (037070)	5,320	20	.38	5,280	5,360	5,250	12,473	66,107,480
한국팩키지 (037230)	1,691	2	.12	1,700	1,700	1,677	7,248	12,176,648
인지디스플레 (037330)	1,406	4	.29	1,402	1,424	1,401	28,603	40,468,140
성도이엔지 (037350)	4,140	-15	-.36	4,155	4,175	4,110	53,399	221,363,720
EG (037370)	6,000	0	0	5,960	6,040	5,950	14,527	87,145,270
우리엔터프라이즈 (037400)	1,183	3	.25	1,168	1,184	1,167	86,538	101,613,557
희림 (037440)	5,780	190	3.4	5,650	5,830	5,640	347,308	1,997,997,110
삼지전자 (037460)	9,190	60	.66	9,130	9,240	9,020	22,804	207,862,370
쎄니트 (037760)	1,398	11	.79	1,387	1,408	1,379	4,679	6,484,127
엘컴텍 (037950)	1,097	-20	-1.79	1,116	1,121	1,094	757,663	835,362,230
제일테크노스 (038010)	6,690	90	1.36	6,630	6,860	6,570	139,386	936,826,240
루멘스 (038060)	980	-15	-1.51	1,004	1,004	978	46,526	45,860,460
서린바이오 (038070)	7,160	50	.7	7,090	7,220	7,050	18,793	133,588,630
에코플라스틱 (038110)	2,685	-5	-.19	2,750	2,750	2,620	199,075	528,372,945
마크로젠 (038290)	15,800	-200	-1.25	16,000	16,060	15,600	41,024	647,823,170
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	14,200	230	1.65	14,060	14,600	14,060	199,022	2,835,507,210
바이오스마트 (038460)	3,120	-20	-.64	3,135	3,140	3,080	93,591	290,197,920
삼표시멘트 (038500)	3,135	40	1.29	3,095	3,140	3,075	244,921	762,651,855
케이바이오 (038530)	240	-2	-.83	241	245	238	519,190	124,834,840
상상인 (038540)	1,443	15	1.05	1,454	1,454	1,422	54,643	78,140,702
위즈코프 (038620)	786	-10	-1.26	796	805	786	176,147	139,391,788
에스넷 (038680)	4,500	-20	-.44	4,525	4,525	4,440	107,885	483,801,515
에코바이오 (038870)	4,100	-80	-1.91	4,180	4,205	4,080	405,782	1,675,475,500
아이에이 (038880)	268	-5	-1.83	277	283	265	2,454,024	661,415,654
파인디지털 (038950)	3,410	-180	-5.01	3,545	3,585	3,385	24,334	84,205,780
현대에이치티 (039010)	6,360	210	3.41	6,110	6,390	6,100	63,391	398,572,180
이건홀딩스 (039020)	3,805	0	0	3,860	3,860	3,795	143,634	548,226,815
이오테크닉스 (039030)	139,900	-900	-.64	141,000	141,500	138,000	128,395	17,903,993,800
오스코텍 (039200)	26,100	-900	-3.33	26,950	26,950	25,850	268,031	7,009,730,700
경남스틸 (039240)	4,565	50	1.11	4,530	4,575	4,430	512,621	2,315,360,585
인포뱅크 (039290)	7,690	-70	-.9	7,730	7,780	7,590	35,266	269,728,280
세중 (039310)	1,692	-26	-1.51	1,696	1,718	1,657	19,189	32,227,465
한국경제TV (039340)	5,430	30	.56	5,400	5,430	5,380	6,194	33,452,390
케이엘넷 (039420)	2,560	-20	-.78	2,580	2,580	2,555	13,299	34,120,120
에스티아이 (039440)	23,150	1300	5.95	21,850	23,250	21,650	541,166	12,236,266,050
다산네트웍스 (039560)	3,985	10	.25	4,015	4,025	3,955	250,337	998,293,335
화성밸브 (039610)	8,460	60	.71	8,400	8,490	8,300	177,729	1,494,613,680
한국정보공학 (039740)	2,705	5	.19	2,700	2,705	2,670	12,390	33,494,640
오로라 (039830)	6,800	60	.89	6,610	6,800	6,610	69,876	472,058,930
디오 (039840)	17,440	-90	-.51	17,480	17,590	17,290	15,562	270,860,010
나노엔텍 (039860)	3,665	40	1.1	3,640	3,720	3,635	318,571	1,173,077,460
폴라리스AI (039980)	3,305	130	4.09	3,210	3,400	3,130	10,884,057	36,005,728,150
누리플렉스 (040160)	2,800	15	.54	2,800	2,815	2,760	8,367	23,398,385
YTN (040300)	3,100	25	.81	3,075	3,120	3,060	72,001	222,293,080
크레오에스지 (040350)	472	-8	-1.67	476	484	464	256,639	121,031,906
정상제이엘에스 (040420)	5,710	0	0	5,710	5,740	5,700	12,807	73,180,630
SG&G (040610)	1,554	4	.26	1,542	1,560	1,542	13,532	21,019,931
아이씨디 (040910)	6,340	140	2.26	6,220	6,350	6,070	147,569	915,618,440
폴라리스오피스 (041020)	6,860	760	12.46	6,180	6,990	6,030	20,911,086	140,122,649,370
우리기술투자 (041190)	6,710	-150	-2.19	6,840	6,840	6,690	748,080	5,030,316,880
현대에버다임 (041440)	11,000	130	1.2	10,950	11,200	10,790	1,262,288	13,941,402,400
한국전자인증 (041460)	3,340	50	1.52	3,290	3,395	3,270	155,444	516,954,550
에스엠 (041510)	91,200	2000	2.24	89,200	91,700	88,400	138,799	12,560,821,900
이엘씨 (041520)	6,490	-50	-.76	6,540	6,540	6,430	16,300	105,408,420
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	25,050	400	1.62	24,650	25,250	24,400	38,758	967,190,150
폴라리스AI파마 (041910)	6,970	-30	-.43	7,120	7,120	6,790	147,256	1,022,000,540
메디아나 (041920)	4,990	155	3.21	4,800	4,990	4,800	49,730	243,878,135
동아화성 (041930)	5,670	90	1.61	5,550	5,690	5,530	22,944	128,857,980
코미팜 (041960)	4,235	-165	-3.75	4,390	4,440	4,200	184,069	788,357,865
카페24 (042000)	56,000	-2900	-4.92	59,000	60,500	54,100	920,760	51,559,272,100
케이피엠테크 (042040)	240	-2	-.83	242	245	238	184,742	44,370,233
에스씨디 (042110)	1,410	-13	-.91	1,422	1,429	1,410	50,051	70,829,155
비츠로테크 (042370)	8,220	50	.61	8,180	8,310	8,120	373,679	3,072,656,240
네오위즈홀딩스 (042420)	17,060	150	.89	16,790	17,160	16,790	11,372	192,889,350
링네트 (042500)	4,810	10	.21	4,795	4,835	4,755	64,739	310,718,020
라온시큐어 (042510)	2,185	0	0	2,180	2,210	2,160	254,611	554,790,770
한스바이오메드 (042520)	8,120	70	.87	8,000	8,170	7,950	19,616	158,059,820
새로닉스 (042600)	9,680	-120	-1.22	9,750	10,000	9,600	12,377	120,174,830
상지건설 (042940)	3,860	15	.39	3,845	3,945	3,845	14,245	55,027,505
더테크놀로지 (043090)	1,207	-48	-3.82	1,255	1,315	1,200	99,314	122,601,248
알파녹스 (043100)	1,400	12	.86	1,388	1,400	1,370	14,048	19,441,702
바텍 (043150)	19,930	-270	-1.34	19,790	20,250	19,660	54,977	1,092,430,040
파루 (043200)	539	14	2.67	525	594	524	334,527	187,588,536
티에스넥스젠 (043220)	234	-13	-5.26	230	252	222	17,832,128	4,209,592,177
성호전자 (043260)	1,253	34	2.79	1,225	1,253	1,220	201,079	248,025,786
에쎈테크 (043340)	565	-5	-.88	578	578	558	25,096	14,212,865
디지아이 (043360)	1,821	-31	-1.67	1,842	1,852	1,820	15,220	27,813,302
피에이치에이 (043370)	10,110	0	0	10,010	10,150	10,010	30,336	306,518,300
웰킵스하이텍 (043590)	672	-5	-.74	677	687	658	156,043	104,012,132
지니뮤직 (043610)	2,080	-15	-.72	2,085	2,125	2,080	52,531	109,927,875
국순당 (043650)	4,570	-20	-.44	4,560	4,620	4,545	27,338	124,790,345
서울리거 (043710)	633	17	2.76	610	638	610	22,200	13,761,828
자연과환경 (043910)	599	5	.84	591	610	589	638,033	381,494,822
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	434	0	0	436	450	434	74,241	32,340,676
위닉스 (044340)	5,840	0	0	5,880	5,890	5,730	39,125	227,254,310
빌리언스 (044480)	486	8	1.67	471	518	471	67,529	33,172,147
태웅 (044490)	14,460	430	3.06	14,230	14,720	14,030	229,566	3,314,796,610
에이치케이 (044780)	1,198	9	.76	1,190	1,241	1,189	47,095	57,103,652
이글벳 (044960)	4,575	25	.55	4,510	4,575	4,510	18,970	86,143,915
에이치엔에스하이텍 (044990)	17,130	-170	-.98	17,500	17,500	17,060	14,512	249,387,530
오공 (045060)	2,590	-5	-.19	2,595	2,640	2,560	19,690	51,025,330
한양이엔지 (045100)	17,100	0	0	17,110	17,200	17,000	20,955	358,256,320
성우테크론 (045300)	3,120	5	.16	3,085	3,185	3,020	29,867	92,231,755
토탈소프트 (045340)	8,250	140	1.73	8,050	8,260	8,020	66,520	543,311,940
대아티아이 (045390)	3,320	30	.91	3,290	3,320	3,270	320,303	1,057,325,305
정원엔시스 (045510)	760	-13	-1.68	773	773	756	53,449	40,729,851
크린앤사이언스 (045520)	4,865	-20	-.41	4,885	4,885	4,830	8,966	43,460,730
에이텍 (045660)	30,350	800	2.71	29,750	30,550	29,550	201,475	6,058,798,300
코아시아 (045970)	4,155	-45	-1.07	4,115	4,165	4,010	114,667	470,554,030
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,585	75	2.99	2,510	2,620	2,470	610,588	1,559,836,860
HLB파나진 (046210)	3,110	10	.32	3,130	3,155	3,070	144,544	449,660,175
백금T&A (046310)	2,550	-70	-2.67	2,610	2,610	2,520	97,092	247,162,230
삼화네트웍스 (046390)	1,254	23	1.87	1,230	1,254	1,227	77,812	96,810,805
KG모빌리언스 (046440)	4,390	-25	-.57	4,405	4,430	4,300	22,437	98,260,610
서울반도체 (046890)	7,190	-70	-.96	7,240	7,280	7,140	241,555	1,734,337,570
우원개발 (046940)	2,820	0	0	2,800	2,870	2,800	113,559	320,792,810
우리로 (046970)	1,417	9	.64	1,410	1,424	1,390	863,523	1,217,913,045
한빛소프트 (047080)	1,347	54	4.18	1,293	1,348	1,275	67,862	89,145,472
파워로직스 (047310)	5,200	-60	-1.14	5,240	5,300	5,190	146,048	761,993,490
이스트소프트 (047560)	25,900	150	.58	25,750	26,350	25,350	646,875	16,759,125,750
코데즈컴바인 (047770)	1,441	-11	-.76	1,441	1,460	1,431	73,215	105,346,062
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	28,900	700	2.48	28,350	29,250	28,050	666,222	19,106,135,750
현대바이오 (048410)	13,600	180	1.34	13,400	13,900	13,340	209,181	2,847,939,910
유라테크 (048430)	8,040	60	.75	8,020	8,100	7,940	21,656	173,460,540
대동스틸 (048470)	3,305	20	.61	3,325	3,325	3,285	12,078	39,943,330
인트론바이오 (048530)	5,300	20	.38	5,280	5,360	5,190	112,467	569,505,800
SM C&C (048550)	1,400	1	.07	1,399	1,412	1,393	116,468	162,884,524
TPC (048770)	2,495	-20	-.8	2,570	2,570	2,420	51,094	126,945,375
엔피케이 (048830)	1,096	-4	-.36	1,100	1,100	1,083	12,247	13,393,207
시너지이노베이션 (048870)	3,000	35	1.18	2,965	3,020	2,945	374,445	1,120,332,765
대원미디어 (048910)	9,150	10	.11	9,140	9,200	9,030	19,388	176,840,190
인탑스 (049070)	21,050	50	.24	21,250	21,650	20,950	275,928	5,863,902,000
기가레인 (049080)	516	2	.39	518	520	513	104,816	54,063,974
파인디앤씨 (049120)	1,000	0	0	1,009	1,018	998	7,733	7,797,837
셀루메드 (049180)	2,030	-60	-2.87	2,110	2,110	2,025	485,233	993,268,435
코메론 (049430)	10,510	10	.1	10,530	10,660	10,420	33,146	348,132,560
SGA (049470)	298	-5	-1.65	300	302	296	92,702	27,664,710
오픈베이스 (049480)	2,600	5	.19	2,610	2,620	2,540	134,495	347,615,755
유아이엘 (049520)	6,180	-10	-.16	6,200	6,290	6,120	56,093	347,800,610
잉크테크 (049550)	3,705	15	.41	3,650	3,705	3,640	2,829	10,412,230
재영솔루텍 (049630)	682	0	0	682	695	681	447,932	307,642,074
고려신용정보 (049720)	9,780	60	.62	9,720	9,800	9,680	31,352	306,207,030
승일 (049830)	7,490	-60	-.79	7,550	7,590	7,360	2,605	19,431,410
미래컴퍼니 (049950)	24,750	1400	6	23,350	24,850	23,150	92,570	2,249,712,250
쎌바이오텍 (049960)	13,800	10	.07	13,690	13,970	13,630	25,937	358,530,050
비케이홀딩스 (050090)	683	-2	-.29	682	689	675	37,663	25,607,716
캠시스 (050110)	802	23	2.95	779	807	771	316,737	249,250,294
ES큐브 (050120)	2,015	0	0	2,025	2,025	1,975	10,914	21,751,967
에스폴리텍 (050760)	1,574	6	.38	1,571	1,594	1,542	29,182	45,672,019
아세아텍 (050860)	2,070	0	0	2,080	2,085	2,065	20,732	43,087,440
쏠리드 (050890)	7,750	140	1.84	7,950	8,040	7,710	4,466,350	35,078,023,080
수산아이앤티 (050960)	16,420	970	6.28	15,400	16,570	15,320	89,710	1,445,869,110
지어소프트 (051160)	8,430	80	.96	8,380	8,430	8,290	38,824	324,556,990
토비스 (051360)	18,320	-480	-2.55	18,760	18,980	18,260	127,809	2,349,635,150
인터플렉스 (051370)	10,030	-70	-.69	10,030	10,190	9,890	185,091	1,851,680,650
피씨디렉트 (051380)	2,805	180	6.86	2,625	2,830	2,610	186,147	508,597,035
YW (051390)	3,670	-15	-.41	3,685	3,685	3,665	2,022	7,426,305
나라엠앤디 (051490)	3,705	-10	-.27	3,710	3,735	3,700	22,697	84,493,580
CJ프레시웨이 (051500)	21,850	150	.69	21,900	21,900	21,550	16,760	364,670,550
큐로홀딩스 (051780)	803	5	.63	800	811	793	38,130	30,468,706
중앙첨단소재 (051980)	6,770	-240	-3.42	7,040	7,170	6,750	1,410,869	9,703,157,180
에스티큐브 (052020)	7,880	-100	-1.25	7,990	8,180	7,750	295,479	2,347,375,350
iMBC (052220)	3,510	45	1.3	3,450	3,535	3,450	316,138	1,105,963,965
현대바이오랜드 (052260)	4,760	45	.95	4,715	4,780	4,675	97,867	462,177,275
오션인더블유 (052300)	2,540	-40	-1.55	2,610	2,610	2,540	25,290	64,755,960
코텍 (052330)	8,420	0	0	8,390	8,500	8,390	17,793	150,441,890
코나아이 (052400)	26,300	700	2.73	25,550	26,400	25,400	117,310	3,046,776,550
오성첨단소재 (052420)	1,544	36	2.39	1,511	1,555	1,505	1,564,103	2,399,427,530
아이크래프트 (052460)	2,535	-10	-.39	2,550	2,555	2,510	150,644	385,250,460
한네트 (052600)	4,370	5	.11	4,395	4,405	4,305	31,641	137,757,940
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,140	390	6.78	5,740	6,150	5,700	164,927	994,930,600
아이톡시 (052770)	1,182	-12	-1.01	1,205	1,211	1,170	120,884	143,329,853
액토즈소프트 (052790)	7,090	-80	-1.12	7,170	7,300	7,060	12,945	92,532,800
아이앤씨 (052860)	2,125	138	6.95	1,987	2,145	1,986	91,882	190,537,749
KX하이텍 (052900)	1,023	-10	-.97	1,029	1,034	1,015	120,780	123,317,721
바이넥스 (053030)	19,460	390	2.05	19,160	19,700	18,940	993,898	19,145,315,240
지에스이 (053050)	3,035	-10	-.33	3,040	3,050	3,025	129,047	391,727,410
세동 (053060)	1,004	4	.4	1,000	1,004	995	25,744	25,747,786
케이엔솔 (053080)	13,880	170	1.24	13,690	14,060	13,620	178,335	2,477,228,420
프리엠스 (053160)	12,250	360	3.03	11,770	12,300	11,770	41,589	500,722,340
금강철강 (053260)	3,890	30	.78	3,845	3,895	3,845	2,987	11,544,945
구영테크 (053270)	2,305	-30	-1.28	2,320	2,330	2,260	202,171	462,535,060
예스24 (053280)	4,400	-25	-.56	4,410	4,450	4,375	57,506	253,039,390
NE능률 (053290)	3,965	-10	-.25	3,945	3,980	3,905	39,765	156,897,960
한국정보인증 (053300)	4,825	-20	-.41	4,850	4,850	4,790	195,598	941,283,125
이니텍 (053350)	4,130	-15	-.36	4,175	4,175	4,080	11,398	46,906,705
세코닉스 (053450)	7,570	170	2.3	7,300	7,830	7,100	1,823,478	13,697,303,800
웹케시 (053580)	10,070	80	.8	9,900	10,070	9,870	45,396	453,101,820
프로텍 (053610)	26,900	-450	-1.65	27,850	27,850	26,600	39,569	1,064,816,000
태양 (053620)	6,400	20	.31	6,400	6,400	6,360	347	2,214,670
삼보모터스 (053700)	4,320	80	1.89	4,230	4,330	4,230	71,991	308,819,375
안랩 (053800)	76,600	800	1.06	75,800	77,000	75,400	62,835	4,797,928,200
경남제약 (053950)	668	-10	-1.47	678	684	659	444,436	296,137,689
오상자이엘 (053980)	3,535	0	0	3,500	3,550	3,495	40,211	141,316,135
한국컴퓨터 (054040)	4,900	55	1.14	4,800	4,905	4,800	36,905	179,782,685
농우바이오 (054050)	7,470	10	.13	7,460	7,500	7,440	8,795	65,768,580
삼진엘앤디 (054090)	774	20	2.65	755	809	755	144,447	112,201,216
메디콕스 (054180)	282	1	.36	277	283	277	193,212	53,964,195
이랜텍 (054210)	4,570	-15	-.33	4,560	4,620	4,515	69,343	315,759,840
비츠로시스 (054220)	402	0	0	409	409	398	288,568	116,188,805
팬스타엔터프라이즈 (054300)	536	5	.94	537	560	531	507,679	276,015,322
케이피티유 (054410)	3,510	50	1.45	3,460	3,550	3,435	5,459	19,017,135
텔레칩스 (054450)	17,680	460	2.67	17,340	19,700	16,450	2,271,661	42,319,127,020
삼영엠텍 (054540)	5,020	125	2.55	4,945	5,160	4,885	231,040	1,162,812,375
APS (054620)	6,330	-120	-1.86	6,390	6,480	6,300	37,174	236,544,460
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,040	10	.14	7,020	7,080	6,950	28,669	200,280,870
키이스트 (054780)	4,060	-60	-1.46	4,150	4,160	4,020	86,208	350,379,160
아이디스홀딩스 (054800)	9,660	0	0	9,570	9,770	9,540	6,796	65,984,310
한컴위드 (054920)	3,200	25	.79	3,230	3,230	3,140	133,893	425,601,050
유신 (054930)	25,050	350	1.42	24,550	25,150	24,550	13,553	337,562,200
엑사이엔씨 (054940)	726	1	.14	721	733	721	39,504	28,630,104
제이브이엠 (054950)	22,350	250	1.13	22,100	22,400	21,900	40,578	903,858,000
유진로봇 (056080)	9,660	990	11.42	8,950	10,400	8,920	12,893,548	126,755,552,870
시지메드텍 (056090)	996	-3	-.3	1,018	1,018	992	325,395	324,828,056
에스에프에이 (056190)	20,150	480	2.44	19,740	20,350	19,540	188,882	3,771,940,650
코위버 (056360)	6,000	-120	-1.96	6,120	6,120	5,940	129,754	776,346,870
신화인터텍 (056700)	1,642	-4	-.24	1,629	1,658	1,629	13,271	21,788,665
CNT85 (056730)	646	-5	-.77	651	654	638	19,992	12,855,138
YBM넷 (057030)	3,950	-45	-1.13	4,075	4,150	3,810	90,710	360,736,570
옴니시스템 (057540)	759	3	.4	760	764	754	109,912	83,467,083
티사이언티픽 (057680)	987	26	2.71	961	994	955	230,351	224,856,232
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,040	35	1.75	2,005	2,060	1,995	103,996	211,119,352
KNN (058400)	793	1	.13	791	795	788	129,939	102,780,084
한주에이알티 (058450)	1,767	22	1.26	1,746	1,795	1,721	21,781	38,191,364
리노공업 (058470)	233,500	6500	2.86	226,500	234,000	225,000	69,582	16,090,333,500
에스피지 (058610)	31,800	450	1.44	31,950	32,450	30,800	957,034	30,384,288,050
엠게임 (058630)	4,995	-85	-1.67	5,070	5,100	4,980	181,114	909,080,060
CMG제약 (058820)	1,900	-5	-.26	1,906	1,915	1,888	261,151	495,439,262
엠로 (058970)	75,700	-400	-.53	76,000	76,500	73,800	192,976	14,513,164,700
미코 (059090)	9,280	-270	-2.83	9,550	9,550	9,260	281,837	2,634,117,950
아이컴포넌트 (059100)	5,140	0	0	5,080	5,140	5,060	10,296	52,420,420
아진엑스텍 (059120)	8,580	220	2.63	8,420	8,880	8,260	444,653	3,842,612,080
메타바이오메드 (059210)	4,380	35	.81	4,345	4,430	4,285	205,159	895,849,660
해성에어로보틱스 (059270)	7,460	250	3.47	7,270	7,670	7,210	606,761	4,532,722,150
인선이엔티 (060150)	5,440	0	0	5,430	5,480	5,390	46,076	250,138,560
소니드 (060230)	934	1	.11	933	949	923	315,024	293,482,965
스타코링크 (060240)	406	8	2.01	410	410	390	104,589	41,831,305
NHN KCP (060250)	7,880	-130	-1.62	8,010	8,070	7,850	192,531	1,530,714,450
뉴보텍 (060260)	1,074	-15	-1.38	1,089	1,089	1,071	62,317	67,350,452
큐렉소 (060280)	10,280	590	6.09	9,600	11,240	9,600	6,289,817	66,884,073,990
3S (060310)	1,915	18	.95	1,892	1,985	1,890	572,142	1,103,512,218
LS마린솔루션 (060370)	18,250	20	.11	17,870	18,470	17,810	1,208,030	22,017,858,030
동양에스텍 (060380)	1,290	22	1.74	1,268	1,290	1,260	52,788	67,220,997
국일신동 (060480)	1,781	6	.34	1,775	1,795	1,768	11,073	19,897,522
에스에이티 (060540)	1,590	12	.76	1,592	1,624	1,530	189,037	296,773,766
홈센타홀딩스 (060560)	856	-2	-.23	862	869	851	177,944	152,203,969
드림어스컴퍼니 (060570)	1,802	-19	-1.04	1,790	1,830	1,790	109,596	197,612,448
씨티씨바이오 (060590)	7,350	120	1.66	7,250	7,420	6,970	96,040	689,067,740
KH바텍 (060720)	10,360	0	0	10,340	10,520	10,300	238,925	2,481,395,380
영림원소프트랩 (060850)	5,620	30	.54	5,590	5,630	5,510	31,716	176,277,770
DGP (060900)	927	47	5.34	880	967	880	281,778	259,112,848
알에프텍 (061040)	3,685	-125	-3.28	3,800	3,865	3,575	257,881	960,243,260
화일약품 (061250)	1,176	-4	-.34	1,180	1,183	1,166	358,662	422,255,993
LB세미콘 (061970)	4,215	-20	-.47	4,235	4,280	4,160	59,095	248,069,010
한국첨단소재 (062970)	5,580	-190	-3.29	5,750	5,750	5,530	1,283,207	7,174,445,230
컴투스홀딩스 (063080)	27,500	300	1.1	27,650	27,800	26,850	20,001	544,382,350
서울옥션 (063170)	6,910	40	.58	6,840	6,930	6,790	96,334	659,875,230
SM Life Design (063440)	1,339	6	.45	1,327	1,339	1,327	132,951	177,746,500
한국전자금융 (063570)	4,850	65	1.36	4,785	4,875	4,780	51,962	251,331,665
이엘피 (063760)	2,195	-10	-.45	2,210	2,260	2,175	19,741	43,366,445
인크레더블버즈 (064090)	2,035	-95	-4.46	2,105	2,235	1,980	211,416	433,852,755
홈캐스트 (064240)	1,783	-69	-3.73	1,884	1,884	1,705	127,234	228,081,372
다날 (064260)	3,100	-20	-.64	3,120	3,145	3,085	228,035	708,407,270
인텍플러스 (064290)	14,300	0	0	14,300	14,460	14,040	112,561	1,603,486,450
브리지텍 (064480)	6,080	120	2.01	6,010	6,200	5,840	374,801	2,260,646,340
테크엘 (064520)	2,105	-10	-.47	2,115	2,155	2,050	5,760	12,033,085
바이오니아 (064550)	16,720	-790	-4.51	17,520	17,520	16,700	326,787	5,492,953,780
티씨케이 (064760)	87,000	-100	-.11	87,100	88,400	86,200	31,837	2,769,419,700
포니링크 (064800)	1,201	-14	-1.15	1,215	1,234	1,199	298,131	360,995,478
케이프 (064820)	6,550	-170	-2.53	6,680	6,700	6,440	216,357	1,420,554,890
에프앤가이드 (064850)	7,320	120	1.67	7,210	7,500	7,200	45,672	335,883,190
지엔코 (065060)	244	-1	-.41	245	249	232	161,144	38,767,974
탑엔지니어링 (065130)	4,865	-100	-2.01	4,965	4,965	4,860	14,158	69,181,265
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	2,405	60	2.56	2,365	2,410	2,260	270,159	631,347,185
신성델타테크 (065350)	79,200	-3400	-4.12	81,600	82,900	76,400	627,963	49,976,852,300
위세아이텍 (065370)	6,740	140	2.12	7,010	7,010	6,470	154,196	1,035,424,220
에스아이리소스 (065420)	217	2	.93	212	218	210	212,038	45,194,406
이루온 (065440)	1,544	4	.26	1,538	1,555	1,528	123,397	189,848,586
빅텍 (065450)	4,175	45	1.09	4,130	4,205	4,130	204,118	851,320,010
오리엔트정공 (065500)	5,950	490	8.97	5,480	6,150	5,410	9,190,114	53,303,942,060
휴비츠 (065510)	7,830	230	3.03	7,600	7,880	7,510	55,347	427,277,500
와이어블 (065530)	1,303	13	1.01	1,294	1,304	1,285	40,208	51,963,624
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	470	-15	-3.09	481	490	460	1,445,517	677,487,794
안트로젠 (065660)	18,740	420	2.29	18,320	18,990	17,930	8,310	153,148,630
우주일렉트로 (065680)	26,400	150	.57	26,550	27,300	25,500	57,543	1,520,324,100
파커스 (065690)	918	-19	-2.03	928	928	913	67,229	61,649,415
서호전기 (065710)	21,550	1250	6.16	20,400	22,400	20,200	82,044	1,730,014,550
CS (065770)	1,743	28	1.63	1,715	1,774	1,715	113,814	198,455,930
웰크론 (065950)	2,115	0	0	2,120	2,125	2,075	88,848	187,255,365
하츠 (066130)	5,530	0	0	5,510	5,560	5,480	47,102	260,107,300
큐에스아이 (066310)	9,400	250	2.73	9,150	9,420	9,070	124,749	1,151,578,570
체리부로 (066360)	851	1	.12	850	855	840	56,225	47,665,439
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	502	2	.4	500	504	498	34,350	17,218,091
우수AMS (066590)	3,000	0	0	2,995	3,020	2,995	72,545	217,747,895
국보디자인 (066620)	17,600	-150	-.85	17,690	17,800	17,590	5,044	88,948,980
디티씨 (066670)	3,055	-5	-.16	3,060	3,080	3,020	17,728	53,807,480
테라젠이텍스 (066700)	3,045	-5	-.16	3,020	3,065	3,000	46,822	141,528,505
씨씨에스 (066790)	1,367	-83	-5.72	1,446	1,470	1,360	2,313,001	3,235,157,957
디에이피 (066900)	2,335	110	4.94	2,205	2,415	2,205	15,194	35,171,300
손오공 (066910)	879	5	.57	874	880	838	182,566	157,513,257
한성크린텍 (066980)	1,620	0	0	1,647	1,647	1,605	98,672	159,449,816
조이시티 (067000)	1,557	17	1.1	1,525	1,557	1,525	62,006	95,830,443
이씨에스 (067010)	3,045	-10	-.33	3,035	3,095	3,015	34,596	105,831,090
대화제약 (067080)	10,550	510	5.08	10,160	11,060	10,160	473,293	5,079,820,200
SOOP (067160)	108,700	-300	-.28	107,900	109,600	106,800	146,345	15,849,110,500
오텍 (067170)	3,255	0	0	3,225	3,290	3,200	38,575	124,399,905
멀티캠퍼스 (067280)	31,500	-200	-.63	31,000	31,700	31,000	8,860	278,272,400
JW신약 (067290)	1,477	-28	-1.86	1,480	1,511	1,477	137,636	204,254,442
하나마이크론 (067310)	12,010	80	.67	11,940	12,100	11,800	894,560	10,676,248,250
선바이오 (067370)	6,760	-60	-.88	6,840	6,840	6,730	547	3,716,950
아스트 (067390)	755	5	.67	759	760	740	482,368	362,852,414
엔브이에이치코리아 (067570)	2,205	0	0	2,200	2,220	2,185	40,669	89,423,170
HLB생명과학 (067630)	11,560	300	2.66	11,330	11,680	11,310	892,535	10,274,482,060
로지시스 (067730)	3,215	95	3.04	3,120	3,390	3,005	520,688	1,664,666,425
세진티에스 (067770)	2,285	65	2.93	2,220	2,305	2,220	14,204	31,825,640
와이엔텍 (067900)	6,290	-20	-.32	6,300	6,350	6,280	15,418	97,182,060
이글루 (067920)	5,140	10	.19	5,100	5,140	5,070	16,128	82,283,370
도이치모터스 (067990)	4,600	60	1.32	4,600	4,695	4,495	135,280	617,541,095
팬엔터테인먼트 (068050)	2,590	45	1.77	2,545	2,590	2,420	168,017	421,977,020
케이웨더 (068100)	3,175	25	.79	3,110	3,250	3,110	30,003	94,805,595
다원시스 (068240)	11,300	-80	-.7	11,240	11,460	11,150	268,188	3,032,994,730
일신바이오 (068330)	1,046	4	.38	1,042	1,054	1,032	37,936	39,643,780
셀트리온제약 (068760)	52,700	-400	-.75	53,400	53,600	52,000	159,733	8,386,560,900
DMS (068790)	6,500	40	.62	6,480	6,540	6,370	84,768	546,988,610
디지털대성 (068930)	7,290	10	.14	7,280	7,310	7,110	14,136	102,730,730
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,730	-370	-2.62	14,070	14,070	13,730	137,504	1,897,853,110
누리플랜 (069140)	1,385	-10	-.72	1,395	1,395	1,360	26,346	36,266,464
유아이디 (069330)	1,320	12	.92	1,292	1,320	1,281	24,925	32,385,604
엔텔스 (069410)	4,260	-50	-1.16	4,310	4,355	4,250	23,595	101,101,680
에스텍 (069510)	11,790	-150	-1.26	11,940	11,950	11,640	12,837	151,654,320
빛과전자 (069540)	1,076	39	3.76	1,033	1,100	1,017	705,090	752,331,097
엑시온그룹 (069920)	854	-13	-1.5	858	865	842	22,146	18,822,025
엑스큐어 (070300)	2,950	60	2.08	2,890	3,050	2,890	58,247	171,616,505
한솔인티큐브 (070590)	1,001	-10	-.99	1,001	1,010	995	10,729	10,708,706
인피니트헬스케어 (071200)	4,445	-10	-.22	4,450	4,455	4,390	25,858	114,246,220
로체시스템즈 (071280)	20,600	-400	-1.9	21,250	21,450	20,100	105,546	2,161,932,000
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,760	-30	-.44	6,770	6,860	6,680	25,815	174,511,270
캐스텍코리아 (071850)	1,558	23	1.5	1,535	1,566	1,508	66,384	101,969,892
중앙백신 (072020)	9,950	50	.51	9,880	9,950	9,850	13,776	136,605,520
우리산업홀딩스 (072470)	2,470	10	.41	2,440	2,470	2,430	7,500	18,404,720
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,430	-36	-2.46	1,460	1,475	1,416	1,449,029	2,105,033,790
메가스터디 (072870)	10,760	0	0	10,760	10,770	10,700	5,593	60,063,040
빛샘전자 (072950)	3,880	-15	-.39	3,860	3,890	3,810	17,298	66,604,925
에이치시티 (072990)	8,800	10	.11	8,780	9,170	8,710	62,839	561,661,740
케이에스피 (073010)	4,790	90	1.91	4,795	4,940	4,660	429,123	2,061,364,230
엘엠에스 (073110)	6,670	70	1.06	6,740	6,740	6,550	6,153	40,796,230
듀오백 (073190)	3,950	-15	-.38	3,900	4,040	3,680	329,122	1,266,487,520
이노와이어리스 (073490)	22,950	600	2.68	22,250	23,100	22,250	43,083	983,512,200
에프알텍 (073540)	1,490	38	2.62	1,440	1,490	1,440	16,300	23,964,764
우리손에프앤지 (073560)	1,305	-3	-.23	1,305	1,307	1,295	61,427	79,826,218
리튬포어스 (073570)	964	-30	-3.02	1,000	1,029	950	1,413,028	1,392,782,478
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	920	0	0	925	934	914	75,458	69,498,577
원익QnC (074600)	20,750	-150	-.72	21,000	21,250	20,200	412,657	8,490,429,750
플랜티넷 (075130)	2,555	25	.99	2,530	2,565	2,500	56,459	143,508,145
동국알앤에스 (075970)	2,695	-10	-.37	2,705	2,710	2,665	90,631	243,265,915
웰크론한텍 (076080)	1,261	1	.08	1,245	1,298	1,245	41,018	51,678,059
해성옵틱스 (076610)	1,015	-8	-.78	1,014	1,029	961	31,771	32,193,752
덕산하이메탈 (077360)	4,275	-45	-1.04	4,310	4,310	4,220	157,630	669,606,885
LS증권 (078020)	3,940	-45	-1.13	4,000	4,020	3,940	34,458	136,763,890
유비쿼스홀딩스 (078070)	9,930	220	2.27	9,750	9,980	9,750	4,697	46,393,530
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,100	260	2.02	13,210	13,300	12,750	104,610	1,354,446,820
HB테크놀러지 (078150)	2,845	-65	-2.23	2,910	2,920	2,800	3,057,344	8,692,659,920
메디포스트 (078160)	10,370	-60	-.58	10,610	10,770	10,050	192,750	1,994,954,010
컴투스 (078340)	48,200	1050	2.23	47,100	48,550	46,600	72,733	3,483,888,400
한양디지텍 (078350)	11,370	110	.98	11,700	11,750	11,320	228,409	2,625,914,550
휴림에이텍 (078590)	613	13	2.17	602	653	594	1,766,635	1,095,602,386
대주전자재료 (078600)	108,900	-900	-.82	112,000	112,000	107,700	195,298	21,304,271,400
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,265	95	3	3,170	3,295	3,115	75,264	243,886,300
퀀타피아 (078940)	75	0	0	74	90	54	10,767,957	730,763,576
와토스코리아 (079000)	5,200	60	1.17	5,160	5,210	5,140	16,536	85,567,390
한창산업 (079170)	6,650	140	2.15	6,550	6,650	6,540	9,731	64,219,960
케스피온 (079190)	482	-4	-.82	493	495	481	70,542	34,323,189
제우스 (079370)	15,020	0	0	15,150	15,370	14,820	590,885	8,901,332,750
서산 (079650)	1,240	40	3.33	1,186	1,248	1,186	9,948	12,169,359
디이엔티 (079810)	6,290	-170	-2.63	6,480	6,490	6,230	115,024	728,322,040
가비아 (079940)	16,910	260	1.56	16,700	17,140	16,700	52,538	887,448,390
인베니아 (079950)	663	4	.61	659	690	659	25,230	16,922,765
동양이엔피 (079960)	19,020	180	.96	18,850	19,020	18,750	12,281	232,338,420
투비소프트 (079970)	702	-7	-.99	709	709	692	71,122	49,686,521
이상네트웍스 (080010)	5,430	20	.37	5,420	5,450	5,360	3,270	17,748,430
모두투어 (080160)	9,750	-30	-.31	9,780	9,800	9,640	41,283	400,732,880
제주반도체 (080220)	18,620	700	3.91	17,950	19,210	17,930	9,426,517	177,077,300,040
모다이노칩 (080420)	2,215	-20	-.89	2,210	2,250	2,205	31,501	69,893,150
성창오토텍 (080470)	3,605	30	.84	3,575	3,690	3,555	4,311	15,552,815
오디텍 (080520)	3,165	30	.96	3,120	3,175	3,100	7,728	24,244,370
코디 (080530)	1,254	4	.32	1,240	1,272	1,240	21,052	26,517,543
오킨스전자 (080580)	6,170	-90	-1.44	6,240	6,300	6,140	356,255	2,213,437,710
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,110	-15	-.48	3,135	3,140	3,090	216,514	672,991,380
성우전자 (081580)	2,825	0	0	2,820	2,830	2,740	13,518	37,694,955
옵트론텍 (082210)	1,428	1	.07	1,427	1,442	1,401	27,470	39,102,892
젬백스 (082270)	30,400	2400	8.57	27,750	30,450	27,350	1,419,109	41,899,725,100
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,020	-240	-2.91	8,340	8,350	7,990	667,653	5,400,193,840
우리바이오 (082850)	2,630	5	.19	2,625	2,645	2,600	374,385	983,571,415
비츠로셀 (082920)	26,600	100	.38	26,550	27,150	26,450	98,787	2,645,904,500
엘오티베큠 (083310)	10,330	-70	-.67	10,580	10,590	10,200	129,476	1,338,345,090
GST (083450)	19,060	-300	-1.55	19,440	19,780	18,990	485,854	9,331,944,330
이엠앤아이 (083470)	1,256	-1	-.08	1,257	1,259	1,226	16,333	20,309,191
에프엔에스테크 (083500)	11,540	50	.44	11,550	11,840	11,240	153,894	1,766,769,540
케이엠 (083550)	3,165	10	.32	3,160	3,165	3,140	4,987	15,716,745
인콘 (083640)	295	10	3.51	284	295	284	99,258	28,876,505
비에이치아이 (083650)	23,200	50	.22	24,200	24,700	22,700	3,611,463	85,603,630,550
CSA 코스믹 (083660)	692	5	.73	689	733	680	354,055	248,072,407
CG인바이츠 (083790)	2,265	-30	-1.31	2,270	2,275	2,240	60,233	135,651,590
아바코 (083930)	17,170	10	.06	17,480	17,480	17,060	248,804	4,271,489,030
휴온스글로벌 (084110)	35,900	50	.14	35,850	36,450	35,450	32,238	1,152,606,300
수성웹툰 (084180)	5,500	-60	-1.08	5,580	5,600	5,430	47,740	262,171,820
유진테크 (084370)	43,600	2350	5.7	41,600	44,600	41,600	431,012	18,713,749,950
유비온 (084440)	1,133	30	2.72	1,103	1,133	1,103	39,358	43,778,158
랩지노믹스 (084650)	2,710	-5	-.18	2,720	2,730	2,660	619,494	1,665,875,345
팅크웨어 (084730)	9,800	-190	-1.9	9,850	9,970	9,770	25,073	247,144,390
아이티엠반도체 (084850)	12,410	-350	-2.74	12,670	12,940	12,200	38,504	479,438,640
헬릭스미스 (084990)	2,425	-90	-3.58	2,515	2,545	2,420	151,829	371,915,665
차바이오텍 (085660)	11,600	120	1.05	11,540	11,650	11,400	272,270	3,133,774,690
뉴프렉스 (085670)	5,560	-30	-.54	5,600	5,640	5,520	200,478	1,115,696,980
알티캐스트 (085810)	1,620	11	.68	1,592	1,650	1,505	140,847	223,512,573
네오티스 (085910)	3,115	-50	-1.58	3,165	3,170	3,115	6,775	21,227,690
바이오톡스텍 (086040)	3,070	15	.49	3,055	3,075	3,020	19,426	59,308,535
진바이오텍 (086060)	3,345	85	2.61	3,265	3,345	3,220	54,847	177,923,420
유니테스트 (086390)	13,500	-270	-1.96	13,770	13,960	13,130	106,122	1,425,678,950
동국제약 (086450)	15,950	120	.76	16,000	16,020	15,830	89,963	1,433,544,060
에코프로 (086520)	61,800	-500	-.8	63,100	63,200	61,200	533,745	33,011,671,400
비엠티 (086670)	8,540	260	3.14	8,340	8,640	8,290	55,799	473,903,810
선진뷰티사이언스 (086710)	10,150	-200	-1.93	10,350	10,350	10,010	50,695	513,934,160
바이오솔루션 (086820)	31,000	150	.49	30,850	31,600	30,550	50,342	1,562,109,700
이수앱지스 (086890)	4,945	-85	-1.69	5,030	5,110	4,915	88,667	439,112,650
메디톡스 (086900)	122,900	-1200	-.97	124,400	124,800	122,000	30,889	3,797,901,900
MDS테크 (086960)	1,309	28	2.19	1,286	1,311	1,270	1,633,399	2,116,230,883
쇼박스 (086980)	3,260	110	3.49	3,130	3,260	3,130	756,494	2,433,709,255
펩트론 (087010)	94,700	-2100	-2.17	95,400	96,400	93,600	328,719	30,978,898,900
모바일어플라이언스 (087260)	2,235	20	.9	2,200	2,245	2,200	154,165	342,878,920
픽셀플러스 (087600)	7,540	350	4.87	7,190	7,630	7,070	63,690	471,121,410
동아엘텍 (088130)	3,340	0	0	3,350	3,395	3,340	22,537	75,554,555
쏘닉스 (088280)	3,035	5	.17	3,030	3,160	2,990	49,742	151,124,405
이원컴포텍 (088290)	1,020	-21	-2.02	1,032	1,049	1,002	97,674	99,415,120
유라클 (088340)	11,900	120	1.02	11,800	12,030	11,610	46,756	553,883,820
이녹스 (088390)	8,880	-20	-.22	9,000	9,050	8,820	10,195	90,631,560
에이스테크 (088800)	757	5	.66	750	758	740	129,967	97,470,912
동우팜투테이블 (088910)	1,965	3	.15	1,968	1,970	1,945	21,729	42,470,774
켐트로닉스 (089010)	27,450	450	1.67	26,950	28,350	26,550	1,458,260	40,081,747,500
테크윙 (089030)	41,800	-450	-1.07	42,300	42,550	41,100	523,885	21,758,153,400
넥스턴바이오 (089140)	2,635	10	.38	2,605	2,645	2,605	40,914	107,222,745
케이씨티 (089150)	2,445	20	.82	2,405	2,450	2,395	28,397	68,600,470
THE E&M (089230)	876	-18	-2.01	883	900	875	27,636	24,395,998
나스미디어 (089600)	13,930	170	1.24	13,850	13,950	13,760	15,235	211,416,800
제이티 (089790)	4,905	-95	-1.9	4,965	5,150	4,875	288,734	1,437,002,700
유비벨록스 (089850)	6,720	-20	-.3	6,740	6,740	6,650	16,680	111,355,050
코세스 (089890)	7,800	70	.91	7,750	7,930	7,650	48,231	371,582,470
브이엠 (089970)	9,730	1030	11.84	8,600	10,220	8,600	947,712	9,314,394,120
상아프론테크 (089980)	15,650	-20	-.13	15,790	15,800	15,470	52,000	810,249,900
아이윈 (090150)	826	-12	-1.43	838	848	815	173,833	143,487,054
로보스타 (090360)	29,150	1650	6	27,700	29,350	27,450	460,383	13,152,573,550
덕신이피씨 (090410)	1,702	-3	-.18	1,707	1,730	1,691	261,374	445,137,146
제이스텍 (090470)	5,210	-140	-2.62	5,350	5,350	5,210	20,677	108,513,120
휴림로봇 (090710)	2,785	340	13.91	2,480	2,935	2,475	90,793,506	250,088,610,650
현대이지웰 (090850)	5,070	40	.8	5,030	5,080	4,990	55,798	281,746,020
이엠텍 (091120)	20,900	-500	-2.34	21,700	21,700	20,900	252,347	5,316,085,700
S&K폴리텍 (091340)	2,595	5	.19	2,595	2,600	2,545	21,026	54,120,750
한울소재과학 (091440)	3,515	-80	-2.23	3,595	3,595	3,315	140,937	486,175,980
상신이디피 (091580)	8,080	50	.62	8,030	8,420	7,910	133,779	1,076,517,690
남화토건 (091590)	3,900	40	1.04	3,880	3,900	3,830	4,839	18,700,920
파트론 (091700)	7,480	0	0	7,470	7,510	7,340	371,425	2,758,764,200
나노캠텍 (091970)	599	27	4.72	574	631	571	223,655	133,083,921
아미코젠 (092040)	4,205	-10	-.24	4,205	4,205	4,060	317,179	1,310,398,785
디엔에프 (092070)	12,120	320	2.71	11,970	12,120	11,600	53,281	634,509,410
이크레더블 (092130)	13,080	30	.23	13,000	13,110	13,000	3,804	49,679,990
서울바이오시스 (092190)	3,710	-45	-1.2	3,745	3,760	3,675	16,063	59,576,615
현우산업 (092300)	2,625	20	.77	2,615	2,625	2,600	38,153	99,400,175
한라IMS (092460)	9,350	330	3.66	9,060	9,450	8,990	195,822	1,820,320,230
앤씨앤 (092600)	1,034	-1	-.1	1,023	1,036	1,023	21,857	22,497,976
네오팜 (092730)	11,600	10	.09	11,590	11,650	11,450	41,120	474,089,150
엑시콘 (092870)	14,600	100	.69	14,400	14,660	14,220	472,442	6,820,734,020
빅솔론 (093190)	4,925	-30	-.61	4,960	4,970	4,925	11,372	56,343,225
케이아이엔엑스 (093320)	80,000	-800	-.99	81,100	81,800	79,200	22,925	1,838,504,400
풍강 (093380)	2,520	10	.4	2,545	2,545	2,505	5,929	14,933,685
매커스 (093520)	9,690	70	.73	9,730	9,830	9,510	64,865	627,937,390
케이알엠 (093640)	3,815	40	1.06	3,730	4,000	3,665	166,120	637,086,230
서원인텍 (093920)	5,360	-10	-.19	5,380	5,380	5,320	5,302	28,303,790
동운아나텍 (094170)	21,000	-1000	-4.55	22,050	22,100	20,850	365,819	7,840,950,200
칩스앤미디어 (094360)	20,950	-550	-2.56	21,400	21,650	20,650	621,102	13,051,074,700
갤럭시아머니트리 (094480)	7,680	70	.92	7,630	7,720	7,400	688,358	5,210,499,650
일진파워 (094820)	9,550	100	1.06	9,630	9,750	9,490	161,853	1,556,156,650
슈프리마에이치큐 (094840)	6,590	40	.61	6,500	6,610	6,480	22,114	145,004,400
참좋은여행 (094850)	5,470	-60	-1.08	5,530	5,550	5,450	87,514	479,284,520
네오리진 (094860)	954	-1	-.1	947	964	939	31,545	29,986,229
푸른기술 (094940)	7,770	120	1.57	7,660	7,920	7,650	188,523	1,472,113,660
제이엠티 (094970)	2,800	-20	-.71	2,820	2,835	2,765	64,453	179,637,430
이엠코리아 (095190)	2,160	55	2.61	2,120	2,235	2,110	248,328	541,622,295
웨이브일렉트로 (095270)	4,180	175	4.37	4,045	4,340	4,045	47,820	199,652,820
ISC (095340)	76,100	600	.79	75,900	77,100	73,400	198,938	14,956,326,800
미래나노텍 (095500)	8,900	150	1.71	8,780	8,980	8,640	161,646	1,418,285,180
테스 (095610)	22,850	750	3.39	22,600	23,350	22,550	223,811	5,117,265,950
네오위즈 (095660)	20,800	500	2.46	20,400	20,900	20,150	123,152	2,549,340,700
제넥신 (095700)	4,450	-25	-.56	4,475	4,495	4,395	94,416	417,426,935
에스에너지 (095910)	1,296	18	1.41	1,280	1,297	1,271	42,224	54,301,151
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,860	120	.81	14,760	14,910	14,750	30,596	453,865,670
와이즈넛 (096250)	15,140	390	2.64	15,000	15,720	13,990	574,368	8,484,808,080
대창솔루션 (096350)	365	5	1.39	363	365	355	1,102,236	396,791,894
씨젠 (096530)	23,150	250	1.09	22,950	23,350	22,950	181,834	4,205,789,700
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	662	-8	-1.19	669	673	660	205,259	136,054,220
에이루트 (096690)	1,404	8	.57	1,396	1,413	1,330	18,946	26,417,572
엘디티 (096870)	2,535	-130	-4.88	2,625	2,625	2,520	14,036	36,111,500
에코볼트 (097780)	1,000	-12	-1.19	1,012	1,018	995	59,806	59,782,685
윈팩 (097800)	754	7	.94	755	755	733	871,127	650,410,205
효성오앤비 (097870)	6,570	-10	-.15	6,520	6,600	6,520	54,657	358,064,280
마이크로컨텍솔 (098120)	8,670	10	.12	8,930	9,080	8,510	760,486	6,715,455,490
고영 (098460)	22,100	1650	8.07	20,300	22,250	20,050	8,222,687	176,009,034,550
에스티오 (098660)	2,845	-120	-4.05	2,960	2,965	2,800	46,702	133,304,580
아이센스 (099190)	16,920	-160	-.94	17,090	17,180	16,810	71,446	1,206,322,620
SDN (099220)	1,188	-12	-1	1,200	1,205	1,182	208,312	248,312,907
쎄트렉아이 (099320)	58,200	4500	8.38	53,700	58,300	53,700	463,264	25,786,917,300
브레인즈컴퍼니 (099390)	5,730	30	.53	5,730	5,760	5,610	13,696	77,950,240
동방선기 (099410)	3,280	55	1.71	3,250	3,360	3,225	51,900	170,804,385
바이오플러스 (099430)	7,180	10	.14	7,200	7,350	7,100	933,282	6,723,503,600
스맥 (099440)	3,900	40	1.04	3,860	3,975	3,820	898,365	3,507,816,305
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,420	60	.33	18,370	18,610	18,310	25,366	468,977,860
인지소프트 (100030)	16,250	30	.18	16,040	16,280	16,040	212	3,442,370
뷰웍스 (100120)	21,600	-300	-1.37	21,750	21,900	21,450	17,744	382,311,150
동국S&C (100130)	2,385	35	1.49	2,410	2,410	2,355	82,424	195,802,780
머큐리 (100590)	4,070	-10	-.25	4,125	4,125	4,055	44,799	182,434,310
서암기계공업 (100660)	3,950	35	.89	3,935	3,970	3,890	65,424	258,073,975
세운메디칼 (100700)	2,470	0	0	2,470	2,480	2,445	24,311	59,960,205
미래에셋벤처투자 (100790)	4,780	30	.63	4,760	4,805	4,740	176,811	842,822,485
KS인더스트리 (101000)	2,240	170	8.21	2,070	2,240	2,000	341,328	727,744,240
월덱스 (101160)	18,180	-90	-.49	18,400	18,430	17,910	52,650	952,157,070
우림피티에스 (101170)	5,890	30	.51	5,930	6,080	5,890	591,752	3,538,353,150
씨큐브 (101240)	3,880	-25	-.64	3,880	3,905	3,840	35,668	137,864,645
모베이스 (101330)	2,855	5	.18	2,850	2,890	2,830	57,154	162,536,780
에코앤드림 (101360)	27,250	-500	-1.8	27,750	28,200	27,200	218,574	6,015,675,050
아이엠 (101390)	1,574	-30	-1.87	1,600	1,621	1,474	360,985	560,572,321
엔시트론 (101400)	369	0	0	369	371	363	106,220	38,972,987
에스앤에스텍 (101490)	31,500	-50	-.16	31,550	31,700	31,100	78,644	2,471,717,200
하이드로리튬 (101670)	1,705	17	1.01	1,720	1,782	1,688	631,709	1,091,276,625
한국정밀기계 (101680)	2,890	55	1.94	2,815	2,890	2,765	71,779	201,550,450
위메이드맥스 (101730)	8,890	50	.57	8,840	8,940	8,800	79,377	703,268,780
인화정공 (101930)	36,650	0	0	37,100	37,100	35,700	18,641	674,182,100
어보브반도체 (102120)	14,200	380	2.75	14,010	14,430	14,010	444,542	6,317,994,940
케이옥션 (102370)	3,535	10	.28	3,545	3,565	3,465	88,813	311,181,145
이엔에프테크놀로지 (102710)	23,500	-200	-.84	23,650	23,750	23,050	155,421	3,634,272,650
코오롱생명과학 (102940)	27,950	-900	-3.12	28,700	28,700	27,350	116,656	3,267,390,800
에스앤더블류 (103230)	3,135	-10	-.32	3,195	3,195	3,115	9,086	28,584,480
우양 (103840)	3,015	-45	-1.47	3,040	3,060	3,000	97,806	295,153,895
대성파인텍 (104040)	828	-2	-.24	823	830	819	73,503	60,457,941
NHN벅스 (104200)	2,805	-15	-.53	2,820	2,835	2,725	16,869	47,316,415
디와이피엔에프 (104460)	14,550	1490	11.41	13,050	14,550	12,810	243,307	3,545,939,880
티케이케미칼 (104480)	1,505	-1	-.07	1,507	1,519	1,484	178,574	266,888,935
코렌텍 (104540)	6,350	-20	-.31	6,370	6,400	6,210	16,378	103,267,240
노랑풍선 (104620)	4,810	-50	-1.03	4,860	4,890	4,810	32,912	159,822,220
원익머트리얼즈 (104830)	20,300	-100	-.49	20,450	20,550	19,960	124,028	2,510,356,910
케이엔더블유 (105330)	3,620	50	1.4	3,550	3,665	3,520	35,905	129,164,475
엣지파운드리 (105550)	4,630	580	14.32	3,995	4,800	3,975	14,165,386	63,493,479,415
디케이락 (105740)	7,580	50	.66	7,530	7,600	7,450	30,517	230,365,970
포스뱅크 (105760)	5,890	20	.34	5,910	5,980	5,830	27,210	159,935,500
하이소닉 (106080)	1,819	-101	-5.26	1,920	1,926	1,759	442,767	798,944,941
하이텍팜 (106190)	14,200	-240	-1.66	14,620	14,620	13,910	53,627	755,945,700
파인테크닉스 (106240)	1,336	-51	-3.68	1,387	1,399	1,325	240,376	324,343,683
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	19,440	-230	-1.17	19,480	19,640	19,270	13,241	257,285,300
한중엔시에스 (107640)	27,450	1300	4.97	26,200	27,950	25,350	279,874	7,520,935,250
톱텍 (108230)	4,715	-30	-.63	4,745	4,780	4,660	69,143	324,854,985
대양전기공업 (108380)	16,900	460	2.8	16,610	17,220	16,340	78,276	1,319,085,870
로보티즈 (108490)	38,000	2950	8.42	35,550	38,600	34,500	2,921,263	107,780,769,450
셀바스AI (108860)	15,810	330	2.13	15,880	16,330	15,650	2,365,872	37,821,830,730
옵티시스 (109080)	9,320	70	.76	9,150	9,390	9,150	34,097	314,686,830
에스와이 (109610)	4,385	50	1.15	4,395	4,445	4,350	593,759	2,605,522,360
씨싸이트 (109670)	7,540	310	4.29	7,160	7,610	7,160	30,127	225,064,440
디에스케이 (109740)	3,905	-120	-2.98	4,005	4,030	3,855	35,106	138,201,070
진매트릭스 (109820)	2,590	20	.78	2,625	2,625	2,565	73,571	190,638,730
동일금속 (109860)	8,460	-210	-2.42	8,670	8,750	8,460	8,570	73,074,670
AP헬스케어 (109960)	458	-6	-1.29	463	476	455	320,560	147,356,644
전진바이오팜 (110020)	2,805	35	1.26	2,770	2,850	2,745	31,536	87,602,725
크리스에프앤씨 (110790)	4,860	-20	-.41	4,925	4,925	4,860	8,893	43,367,985
디아이티 (110990)	17,430	-210	-1.19	17,500	17,840	17,230	86,395	1,503,124,730
남화산업 (111710)	5,180	40	.78	5,100	5,210	5,050	3,321	17,078,080
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	40,650	-350	-.85	41,000	41,300	40,300	179,587	7,298,380,250
와이씨켐 (112290)	27,300	-400	-1.44	27,850	28,000	27,100	391,129	10,767,403,550
디젠스 (113810)	2,370	0	0	2,350	2,410	2,305	1,968,679	4,649,639,690
강원에너지 (114190)	9,050	-120	-1.31	9,220	9,220	9,030	108,703	987,336,180
그린생명과학 (114450)	1,782	14	.79	1,768	1,795	1,750	30,305	53,921,339
폴라리스우노 (114630)	520	2	.39	517	525	512	95,766	49,670,785
한솔아이원스 (114810)	7,990	130	1.65	7,850	8,330	7,720	435,261	3,521,758,330
아이패밀리에스씨 (114840)	23,150	-1100	-4.54	24,250	24,550	23,050	280,580	6,611,032,850
휴맥스 (115160)	1,318	14	1.07	1,303	1,325	1,275	143,461	187,565,536
큐리언트 (115180)	5,180	10	.19	5,200	5,330	5,090	149,281	774,774,030
인포바인 (115310)	35,850	-250	-.69	35,550	36,000	35,250	14,958	530,861,750
우리넷 (115440)	7,490	160	2.18	7,600	7,630	7,450	356,470	2,683,424,290
HLB테라퓨틱스 (115450)	10,350	-90	-.86	10,530	10,660	10,220	772,820	8,030,382,570
씨유메디칼 (115480)	608	-4	-.65	609	614	597	112,150	67,715,358
케이씨에스 (115500)	12,000	100	.84	11,850	12,030	11,750	229,746	2,737,118,100
씨엔플러스 (115530)	374	4	1.08	370	377	366	69,477	25,862,080
스타플렉스 (115570)	2,400	25	1.05	2,380	2,400	2,355	10,606	25,189,010
이미지스 (115610)	2,465	50	2.07	2,420	2,630	2,375	647,206	1,612,417,795
알파홀딩스 (117670)	1,067	12	1.14	1,035	1,130	1,034	409,033	436,273,706
티로보틱스 (117730)	11,360	760	7.17	10,810	11,500	10,630	1,039,194	11,607,558,600
모트렉스 (118990)	10,960	10	.09	11,040	11,090	10,820	124,868	1,367,295,660
포메탈 (119500)	3,720	70	1.92	3,680	3,735	3,580	149,200	542,135,350
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,240	440	7.59	5,810	6,250	5,760	637,319	3,863,133,060
지엔씨에너지 (119850)	16,300	-390	-2.34	16,380	17,350	16,150	2,794,345	46,581,557,570
대정화금 (120240)	13,020	90	.7	12,860	13,150	12,860	4,100	53,367,170
골프존뉴딘홀딩스 (121440)	3,515	-10	-.28	3,500	3,525	3,500	22,785	80,088,350
나노신소재 (121600)	67,600	700	1.05	67,700	68,100	66,200	83,737	5,630,700,100
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,393	14	1.02	1,382	1,399	1,360	163,101	225,765,664
에스디시스템 (121890)	1,519	13	.86	1,491	1,534	1,489	77,340	116,671,721
제노레이 (122310)	5,590	0	0	5,590	5,610	5,560	6,371	35,576,910
삼기 (122350)	1,267	-7	-.55	1,290	1,294	1,260	40,197	51,180,918
KX (122450)	2,980	30	1.02	2,985	3,010	2,940	78,240	232,335,555
예스티 (122640)	14,050	0	0	14,050	14,300	13,900	70,594	991,055,700
서진오토모티브 (122690)	1,887	17	.91	1,861	1,889	1,858	6,526	12,198,682
와이지엔터테인먼트 (122870)	51,900	400	.78	51,000	52,400	51,000	105,002	5,449,514,200
와이솔 (122990)	5,880	-40	-.68	5,890	5,930	5,790	93,489	546,251,030
아이윈플러스 (123010)	1,564	-76	-4.63	1,631	1,640	1,545	1,450,346	2,282,025,361
엠에스오토텍 (123040)	2,715	-70	-2.51	2,785	2,785	2,685	258,099	703,659,660
제닉 (123330)	21,650	250	1.17	21,200	21,850	21,200	82,341	1,770,142,500
코리아에프티 (123410)	4,475	65	1.47	4,440	4,475	4,390	258,638	1,148,244,135
위메이드플레이 (123420)	7,740	-40	-.51	7,780	7,850	7,660	14,801	114,827,540
이엠넷 (123570)	2,540	-25	-.97	2,600	2,600	2,525	42,679	108,435,615
알톤 (123750)	1,449	-2	-.14	1,434	1,460	1,420	10,664	15,313,561
뉴온 (123840)	1,182	2	.17	1,197	1,197	1,174	6,971	8,220,857
아나패스 (123860)	21,200	-200	-.93	21,400	21,550	21,000	49,501	1,049,802,900
아이티센 (124500)	6,430	-420	-6.13	6,740	6,750	6,300	385,969	2,503,859,020
태웅로직스 (124560)	2,915	30	1.04	2,890	2,915	2,865	101,298	293,501,195
아모그린텍 (125210)	6,640	-10	-.15	6,600	6,690	6,510	142,695	943,138,850
비나텍 (126340)	26,600	500	1.92	26,350	26,900	25,900	18,735	494,941,750
BGF에코머티리얼즈 (126600)	2,945	15	.51	2,900	2,950	2,900	44,706	130,821,645
화신정공 (126640)	1,341	-19	-1.4	1,380	1,380	1,321	244,766	329,445,485
하이비젼시스템 (126700)	20,050	-400	-1.96	20,400	21,150	19,940	599,488	12,224,645,120
코칩 (126730)	13,900	-200	-1.42	14,030	14,120	13,880	56,179	784,335,440
제이엔케이글로벌 (126880)	3,700	-35	-.94	3,740	3,765	3,700	30,587	113,633,835
디엔에이링크 (127120)	5,950	50	.85	5,950	6,300	5,860	105,427	630,404,670
아시아경제 (127710)	1,499	-1	-.07	1,488	1,500	1,457	18,365	27,241,766
화인써키트 (127980)	6,230	30	.48	6,140	6,310	6,100	10,254	63,759,700
에코캡 (128540)	1,376	3	.22	1,362	1,392	1,348	74,148	101,197,498
피제이메탈 (128660)	3,160	-40	-1.25	3,220	3,230	3,140	584,742	1,860,956,350
앱코 (129890)	972	2	.21	962	983	955	102,222	98,866,944
대성하이텍 (129920)	3,065	60	2	2,985	3,070	2,985	20,679	62,765,235
GH신소재 (130500)	2,745	0	0	2,760	2,770	2,720	62,811	171,952,320
나이스디앤비 (130580)	4,690	-35	-.74	4,730	4,735	4,670	10,416	48,867,805
티피씨글로벌 (130740)	1,862	-53	-2.77	1,900	1,915	1,859	33,684	63,261,947
옵투스제약 (131030)	6,670	-80	-1.19	6,770	6,770	6,570	80,516	535,123,350
시큐브 (131090)	913	3	.33	902	918	900	71,731	65,018,323
티엔엔터테인먼트 (131100)	1,512	-11	-.72	1,510	1,534	1,494	22,020	33,293,409
딜리 (131180)	875	-5	-.57	879	881	874	51,043	44,722,165
대한과학 (131220)	4,495	5	.11	4,485	4,530	4,445	28,986	130,080,845
티에스이 (131290)	47,400	-650	-1.35	48,250	48,450	46,700	33,521	1,585,901,150
알서포트 (131370)	2,985	30	1.02	2,960	2,995	2,935	128,523	380,865,485
이브이첨단소재 (131400)	1,985	-8	-.4	2,000	2,010	1,982	408,606	813,929,758
파인텍 (131760)	1,091	19	1.77	1,072	1,099	1,057	510,522	547,884,768
두산테스나 (131970)	33,200	1000	3.11	32,700	33,450	32,450	347,940	11,441,963,850
메가엠디 (133750)	2,145	-30	-1.38	2,155	2,170	2,135	51,327	110,424,605
이퓨쳐 (134060)	4,295	-20	-.46	4,315	4,335	4,285	2,291	9,865,340
탑코미디어 (134580)	1,981	1	.05	1,998	1,998	1,957	45,241	89,118,835
아셈스 (136410)	7,290	-50	-.68	7,330	7,350	7,260	8,984	65,527,870
하림 (136480)	2,955	5	.17	2,950	2,955	2,920	289,801	853,684,370
윈스 (136540)	10,470	-30	-.29	10,500	10,510	10,400	31,894	332,650,980
나래나노텍 (137080)	3,145	140	4.66	3,005	3,175	3,000	4,616	14,257,845
피엔티 (137400)	46,700	50	.11	47,350	47,650	46,200	554,513	25,970,584,000
넥스트아이 (137940)	394	-14	-3.43	404	412	390	502,861	199,245,611
제이씨케미칼 (137950)	3,720	75	2.06	3,645	3,720	3,630	30,153	110,635,460
신진에스엠 (138070)	2,580	5	.19	2,575	2,605	2,570	39,143	101,269,160
오이솔루션 (138080)	12,020	-250	-2.04	12,220	12,450	11,960	31,242	378,167,220
협진 (138360)	605	0	0	605	608	598	42,384	25,534,541
나이벡 (138610)	16,100	260	1.64	15,810	16,340	15,810	71,136	1,144,278,290
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,890	-20	-.69	2,910	2,910	2,815	19,848	56,787,230
서플러스글로벌 (140070)	2,785	-25	-.89	2,820	2,875	2,740	122,977	345,708,305
메지온 (140410)	27,400	-600	-2.14	28,150	28,150	27,200	114,862	3,157,985,200
카티스 (140430)	2,590	45	1.77	2,570	2,590	2,430	167,361	422,957,975
대창스틸 (140520)	2,015	5	.25	2,010	2,030	1,999	15,942	31,997,642
알에스오토메이션 (140670)	18,620	1020	5.8	17,750	18,650	17,100	1,170,963	21,286,459,590
파크시스템스 (140860)	215,000	-3500	-1.6	216,500	218,500	211,000	46,861	10,021,665,000
비아트론 (141000)	7,840	10	.13	7,830	7,870	7,720	8,418	65,742,210
리가켐바이오 (141080)	117,700	700	.6	117,300	118,400	113,700	693,039	80,024,039,300
유니트론텍 (142210)	5,960	150	2.58	5,870	6,030	5,820	282,798	1,677,341,970
녹십자엠에스 (142280)	3,645	15	.41	3,675	3,680	3,625	68,335	248,931,265
모아라이프플러스 (142760)	1,231	1	.08	1,250	1,250	1,217	41,622	51,310,712
아이디스 (143160)	16,150	-60	-.37	16,330	16,400	16,080	17,058	277,533,240
사람인 (143240)	17,150	-130	-.75	17,340	17,490	17,100	13,118	227,389,030
영우디에스피 (143540)	693	-18	-2.53	702	711	693	69,757	48,743,882
지씨셀 (144510)	22,950	200	.88	23,000	23,050	22,350	41,313	938,719,350
뉴파워프라즈마 (144960)	4,985	-35	-.7	5,020	5,020	4,930	78,069	387,542,230
휴젤 (145020)	279,500	-7500	-2.61	287,000	289,000	276,500	70,187	19,738,303,000
노브랜드 (145170)	6,380	-60	-.93	6,390	6,450	6,320	91,651	583,931,460
율촌 (146060)	1,234	20	1.65	1,214	1,239	1,196	93,478	114,010,917
비씨엔씨 (146320)	10,780	-50	-.46	11,070	11,070	10,780	49,584	539,152,450
피엠티 (147760)	3,325	-80	-2.35	3,530	3,530	3,275	52,635	175,711,650
제룡산업 (147830)	6,630	50	.76	6,590	6,650	6,460	378,883	2,493,591,700
세경하이테크 (148150)	8,710	10	.11	8,650	9,050	8,530	555,132	4,887,682,670
알엔투테크놀로지 (148250)	5,470	-20	-.36	5,420	5,600	5,300	36,321	196,418,700
비큐AI (148780)	1,251	131	11.7	1,125	1,277	1,125	1,377,750	1,695,773,882
에이치와이티씨 (148930)	3,635	25	.69	3,580	3,700	3,575	10,302	37,258,960
아바텍 (149950)	9,370	180	1.96	9,220	9,420	9,000	18,281	169,162,070
하이로닉 (149980)	6,640	-50	-.75	6,710	6,790	6,630	82,572	551,856,270
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,650	-15	-.32	4,665	4,675	4,580	34,051	158,125,055
KG에코솔루션 (151860)	5,370	40	.75	5,270	5,370	5,270	82,604	439,290,080
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,050	0	0	6,980	7,050	6,950	2,369	16,644,410
우리이앤엘 (153490)	724	4	.56	720	724	718	98,678	71,093,806
옵티팜 (153710)	5,340	60	1.14	5,220	5,350	5,190	12,188	64,655,200
아시아종묘 (154030)	2,000	-25	-1.23	2,025	2,075	1,980	57,982	115,821,599
다산솔루에타 (154040)	1,109	14	1.28	1,077	1,110	1,074	35,659	39,071,356
와이엠씨 (155650)	3,620	-30	-.82	3,695	3,695	3,590	17,619	63,784,015
엘앤케이바이오 (156100)	6,980	-80	-1.13	7,010	7,060	6,910	33,220	232,109,470
아톤 (158430)	6,930	-30	-.43	6,980	6,980	6,730	752,425	5,168,825,420
아스플로 (159010)	5,270	10	.19	5,400	5,410	5,200	27,501	144,951,910
제로투세븐 (159580)	5,700	0	0	5,780	5,780	5,510	57,262	322,406,390
스킨앤스킨 (159910)	986	76	8.35	911	1,094	911	2,516,533	2,516,641,292
하이젠알앤엠 (160190)	40,600	-50	-.12	41,500	41,550	38,050	683,241	27,296,966,200
NEW (160550)	2,075	10	.48	2,060	2,115	2,050	37,701	78,252,700
싸이맥스 (160980)	11,920	360	3.11	11,460	12,070	11,330	349,802	4,142,933,510
필옵틱스 (161580)	47,550	-350	-.73	47,500	48,900	46,600	2,131,275	101,560,373,700
신스틸 (162300)	2,375	20	.85	2,340	2,395	2,340	30,453	71,993,005
에어레인 (163280)	14,280	220	1.56	14,120	14,600	13,860	389,676	5,556,840,320
핑거 (163730)	9,040	460	5.36	8,530	9,350	8,500	791,672	7,091,708,230
하나머티리얼즈 (166090)	33,250	2050	6.57	31,200	33,500	30,450	523,168	16,829,315,250
코아스템켐온 (166480)	3,515	30	.86	3,485	3,550	3,415	82,006	284,901,230
내츄럴엔도텍 (168330)	1,343	-6	-.44	1,363	1,394	1,342	7,113	9,629,439
펨트론 (168360)	10,750	500	4.88	10,430	11,150	10,080	762,273	8,100,639,790
엠브레인 (169330)	2,230	-25	-1.11	2,240	2,265	2,225	3,133	7,023,840
현대공업 (170030)	5,040	0	0	5,040	5,100	5,000	16,762	84,368,780
파이오링크 (170790)	7,920	0	0	7,920	8,290	7,860	30,684	244,885,430
엘티씨 (170920)	10,540	180	1.74	10,350	10,600	10,330	60,882	639,911,990
램테크놀러지 (171010)	5,080	-50	-.97	5,070	5,220	4,955	459,793	2,336,023,005
선익시스템 (171090)	49,100	200	.41	48,900	49,300	48,350	33,940	1,657,911,750
라이온켐텍 (171120)	2,285	-5	-.22	2,290	2,325	2,280	74,989	172,305,320
에이엘티 (172670)	13,370	-90	-.67	13,220	13,700	13,130	326,928	4,395,423,820
오파스넷 (173130)	9,390	60	.64	9,340	9,470	9,290	170,408	1,595,664,950
에프엔씨엔터 (173940)	2,735	-50	-1.8	2,785	2,850	2,705	4,637	12,792,640
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,640	420	3.18	13,220	13,700	13,070	100,079	1,333,873,920
휴먼테크놀로지 (175140)	5,570	-180	-3.13	5,800	5,800	5,470	135,646	751,847,570
아이큐어 (175250)	1,725	7	.41	1,730	1,785	1,713	129,942	226,008,573
듀켐바이오 (176750)	11,450	310	2.78	11,280	11,740	10,820	214,235	2,420,617,770
베셀 (177350)	897	-1	-.11	898	915	889	60,266	54,025,676
파버나인 (177830)	3,020	-15	-.49	3,035	3,035	3,015	6,335	19,168,835
쓰리에이로직스 (177900)	9,320	1110	13.52	8,740	9,830	8,340	18,216,860	166,136,060,240
서진시스템 (178320)	24,500	300	1.24	24,400	24,750	24,200	420,891	10,278,198,800
일월지엠엘 (178780)	3,350	-60	-1.76	3,405	3,405	3,310	73,757	246,173,040
엠아이텍 (179290)	9,150	-90	-.97	9,240	9,390	9,040	335,926	3,097,937,990
애드바이오텍 (179530)	2,080	50	2.46	2,060	2,130	2,020	41,136	84,947,170
유티아이 (179900)	23,000	350	1.55	22,200	23,250	22,100	85,153	1,946,733,000
DXVX (180400)	1,872	432	30	1,439	1,872	1,360	9,892,502	17,231,540,672
큐브엔터 (182360)	15,150	10	.07	15,150	15,280	14,990	61,897	938,177,720
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	47,250	350	.75	46,500	47,450	46,150	179,222	8,386,159,300
엔지켐생명과학 (183490)	1,346	-49	-3.51	1,398	1,399	1,323	227,176	306,932,161
SGA솔루션즈 (184230)	501	-3	-.6	510	510	497	17,786	8,874,344
아이진 (185490)	2,605	-55	-2.07	2,660	2,690	2,535	28,390	74,755,220
그린플러스 (186230)	7,320	-140	-1.88	7,480	7,480	7,290	36,230	267,138,800
디티앤씨 (187220)	3,280	15	.46	3,305	3,305	3,215	39,575	128,813,715
신화콘텍 (187270)	3,180	0	0	3,200	3,230	3,150	20,778	65,979,880
HLB제넥스 (187420)	4,540	40	.89	4,500	4,585	4,460	122,219	550,914,950
현대ADM (187660)	2,030	42	2.11	2,000	2,065	1,992	694,631	1,404,630,557
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,870	0	0	11,900	12,000	11,510	12,894	150,494,130
세니젠 (188260)	2,705	0	0	2,720	2,805	2,690	17,681	48,181,240
인텔리안테크 (189300)	39,600	0	0	39,250	40,500	38,800	110,231	4,335,641,900
씨이랩 (189330)	7,090	190	2.75	6,900	7,130	6,810	32,516	227,620,110
포시에스 (189690)	2,105	-5	-.24	2,115	2,115	2,070	38,310	80,180,525
서전기전 (189860)	5,190	190	3.8	5,110	5,190	5,010	394,129	2,017,464,540
흥국에프엔비 (189980)	1,760	-5	-.28	1,760	1,766	1,754	22,953	40,411,056
나무가 (190510)	13,170	410	3.21	12,900	13,210	12,720	116,047	1,512,318,090
코리아에셋투자증권 (190650)	5,640	-30	-.53	5,670	5,680	5,560	13,736	77,110,170
육일씨엔에쓰 (191410)	1,496	6	.4	1,493	1,500	1,490	10,818	16,164,608
테고사이언스 (191420)	19,120	-380	-1.95	19,790	19,790	18,970	16,149	310,580,620
케이사인 (192250)	8,950	-50	-.56	8,930	9,210	8,870	29,588	265,432,090
윈하이텍 (192390)	4,075	0	0	4,070	4,145	4,060	40,286	164,362,865
휴림네트웍스 (192410)	924	13	1.43	907	949	881	836,299	764,294,532
슈피겐코리아 (192440)	23,700	750	3.27	22,850	24,150	22,850	16,405	388,378,250
링크드 (193250)	522	2	.38	518	535	514	108,272	56,430,885
데브시스터즈 (194480)	31,700	900	2.92	31,050	31,800	30,550	115,784	3,608,201,750
노바렉스 (194700)	7,910	0	0	7,840	7,970	7,840	48,132	381,855,360
마니커에프앤지 (195500)	3,090	0	0	3,090	3,105	3,075	33,580	103,632,930
HK이노엔 (195940)	35,700	-350	-.97	36,150	36,200	35,400	155,491	5,532,384,950
에이비프로바이오 (195990)	355	-8	-2.2	365	365	352	1,119,606	398,561,161
알테오젠 (196170)	395,000	-3500	-.88	395,500	399,000	388,500	442,220	173,417,869,000
애니젠 (196300)	8,490	-240	-2.75	8,900	8,900	8,220	76,189	644,513,080
코아시아씨엠 (196450)	648	2	.31	641	666	640	38,670	25,052,951
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,193	1	.08	1,172	1,197	1,172	23,849	28,432,585
디지캡 (197140)	2,470	-5	-.2	2,470	2,475	2,420	19,524	47,511,800
엔피디 (198080)	2,735	40	1.48	2,695	2,755	2,670	87,846	239,485,035
강동씨앤엘 (198440)	1,322	-3	-.23	1,330	1,338	1,320	38,821	51,593,453
한주라이트메탈 (198940)	751	1	.13	750	758	743	106,265	79,717,555
케이엔알시스템 (199430)	11,730	130	1.12	11,790	12,440	11,230	989,849	11,831,624,880
뱅크웨어글로벌 (199480)	5,190	-20	-.38	5,200	5,230	5,160	53,675	278,493,900
레이저옵텍 (199550)	8,030	130	1.65	7,860	8,100	7,640	499,548	3,942,993,230
바이오인프라 (199730)	5,560	-70	-1.24	5,540	5,700	5,530	11,674	65,080,430
툴젠 (199800)	40,900	1600	4.07	39,350	41,150	38,800	58,691	2,307,685,800
제일일렉트릭 (199820)	12,010	100	.84	11,890	12,100	11,700	865,522	10,350,512,220
콜마비앤에이치 (200130)	12,770	20	.16	12,750	12,800	12,610	51,895	659,167,350
텔콘RF제약 (200230)	4,065	-40	-.97	4,075	4,110	4,030	17,479	71,007,750
아티스트스튜디오 (200350)	13,290	800	6.41	12,500	13,420	12,450	657,108	8,653,282,590
에이팩트 (200470)	3,005	-25	-.83	2,990	3,045	2,945	705,135	2,110,365,935
휴메딕스 (200670)	38,400	400	1.05	38,800	39,300	37,800	164,118	6,303,236,450
에이디테크놀로지 (200710)	21,500	-450	-2.05	22,200	22,200	21,100	339,512	7,302,676,300
비씨월드제약 (200780)	4,675	50	1.08	4,625	4,675	4,605	3,906	18,080,520
미투온 (201490)	1,708	-9	-.52	1,717	1,717	1,688	99,510	169,357,103
에이비온 (203400)	6,690	-20	-.3	6,710	6,780	6,440	51,130	335,816,450
유니온커뮤니티 (203450)	2,835	130	4.81	2,830	2,845	2,765	89,576	252,269,650
드림시큐리티 (203650)	3,690	15	.41	3,675	3,695	3,600	497,233	1,815,638,310
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,780	-5	-.18	2,785	2,800	2,750	17,395	48,228,985
제이앤티씨 (204270)	26,900	-950	-3.41	27,700	27,900	26,600	1,580,698	42,855,684,000
티쓰리 (204610)	1,753	43	2.51	1,710	1,780	1,694	303,208	529,093,666
글로벌텍스프리 (204620)	4,080	-50	-1.21	4,130	4,250	4,035	548,741	2,242,432,085
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	986	1	.1	991	993	980	98,518	97,253,827
엑셈 (205100)	2,255	-40	-1.74	2,355	2,355	2,255	2,821,099	6,484,487,835
휴마시스 (205470)	1,652	-10	-.6	1,660	1,662	1,641	970,652	1,600,547,628
액션스퀘어 (205500)	3,575	70	2	3,505	3,600	3,420	102,944	363,978,905
베노티앤알 (206400)	1,734	-5	-.29	1,739	1,743	1,701	169,353	290,811,188
덱스터 (206560)	7,890	70	.9	7,850	8,040	7,660	278,847	2,195,549,770
바디텍메드 (206640)	15,750	-790	-4.78	16,370	16,600	15,710	265,795	4,239,906,170
유바이오로직스 (206650)	11,400	-80	-.7	11,460	11,500	11,340	159,684	1,820,474,230
미스터블루 (207760)	1,063	39	3.81	1,043	1,179	1,035	3,067,362	3,396,180,517
정다운 (208140)	2,530	0	0	2,515	2,545	2,515	58,776	148,509,945
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,910	-65	-2.18	2,975	2,975	2,910	3,424	10,087,300
셀바스헬스케어 (208370)	5,040	0	0	4,965	5,080	4,920	542,260	2,712,958,220
썸에이지 (208640)	262	4	1.55	258	262	256	141,536	36,625,133
바이오로그디바이스 (208710)	665	-15	-2.21	681	688	660	1,136,548	756,176,085
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,760	0	0	11,760	12,230	11,660	726,810	8,703,063,210
캔버스엔 (210120)	4,580	-205	-4.28	4,720	4,780	4,550	102,014	472,240,680
인카금융서비스 (211050)	5,500	40	.73	5,450	5,600	5,340	230,491	1,261,950,620
AP위성 (211270)	14,200	-10	-.07	14,210	14,620	14,040	326,714	4,662,924,270
네오오토 (212560)	8,680	-10	-.12	8,690	8,770	8,500	58,830	506,342,860
아이에스티이 (212710)	17,820	-560	-3.05	18,210	19,010	17,700	3,664,308	67,104,904,510
덕산네오룩스 (213420)	33,650	-150	-.44	33,900	34,200	33,250	157,343	5,290,013,350
클래시스 (214150)	56,700	-100	-.18	57,400	58,000	54,600	326,873	18,390,832,500
헥토이노베이션 (214180)	11,880	-140	-1.16	12,020	12,020	11,820	31,251	371,135,920
라파스 (214260)	16,950	-560	-3.2	17,980	17,980	16,950	42,022	721,245,460
FSN (214270)	1,615	-40	-2.42	1,639	1,672	1,610	126,993	207,479,390
케어젠 (214370)	28,050	-450	-1.58	28,250	28,400	27,450	170,531	4,759,390,550
아이쓰리시스템 (214430)	62,100	-800	-1.27	63,700	66,200	61,000	217,367	13,846,375,500
파마리서치 (214450)	294,500	7500	2.61	289,500	297,000	284,500	80,635	23,533,261,500
미코바이오메드 (214610)	883	41	4.87	854	944	853	3,355,757	3,020,653,903
디알텍 (214680)	2,305	0	0	2,310	2,320	2,255	432,971	989,846,500
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	61,000	900	1.5	60,400	61,100	59,900	15,923	966,937,900
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,530	95	2.14	4,460	4,655	4,435	1,123,545	5,106,618,375
메가스터디교육 (215200)	38,500	-200	-.52	38,650	38,750	37,800	25,449	971,428,800
우리산업 (215360)	9,970	110	1.12	10,000	10,010	9,880	22,002	218,853,020
우정바이오 (215380)	1,676	3	.18	1,668	1,689	1,637	33,731	55,951,296
토박스코리아 (215480)	2,430	25	1.04	2,455	2,455	2,410	12,303	29,921,685
신라젠 (215600)	2,535	-5	-.2	2,540	2,545	2,510	336,040	846,815,930
이노인스트루먼트 (215790)	471	-6	-1.26	473	483	471	58,420	27,779,149
인크로스 (216050)	7,390	160	2.21	7,380	7,760	7,300	366,598	2,764,697,790
제테마 (216080)	6,830	130	1.94	6,710	6,890	6,640	89,573	606,122,940
제너셈 (217190)	9,260	1780	23.8	8,330	9,630	8,080	2,740,072	24,548,340,520
넵튠 (217270)	6,570	240	3.79	6,370	6,670	6,280	325,610	2,118,334,710
싸이토젠 (217330)	4,265	-5	-.12	4,250	4,270	4,140	29,008	121,835,345
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,885	123	6.98	1,763	1,893	1,747	498,854	924,451,489
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,185	-25	-1.13	2,245	2,245	2,175	298,347	656,055,785
원익피앤이 (217820)	2,400	-70	-2.83	2,505	2,560	2,400	137,907	341,726,310
미래생명자원 (218150)	3,910	-35	-.89	3,945	3,950	3,900	53,718	210,710,390
RFHIC (218410)	19,200	510	2.73	18,910	19,810	18,910	762,435	14,833,063,830
타이거일렉 (219130)	14,020	90	.65	13,930	14,120	13,710	24,448	339,867,310
링크제니시스 (219420)	6,870	150	2.23	6,700	6,880	6,570	192,378	1,303,575,020
디와이디 (219550)	753	-30	-3.83	790	794	745	1,469,439	1,115,224,220
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	24,800	1400	5.98	23,700	25,000	23,100	650,831	15,890,110,900
핸디소프트 (220180)	2,495	70	2.89	2,395	2,515	2,395	45,358	111,539,535
켐트로스 (220260)	4,810	-100	-2.04	4,875	4,910	4,770	143,001	688,918,790
유투바이오 (221800)	2,745	45	1.67	2,725	2,745	2,700	44,950	122,472,645
하이즈항공 (221840)	1,420	-28	-1.93	1,448	1,453	1,400	38,744	55,392,540
케이디켐 (221980)	11,100	-60	-.54	11,120	11,180	11,020	3,431	37,997,740
코스맥스엔비티 (222040)	3,135	10	.32	3,130	3,145	3,120	26,996	84,506,335
씨아이에스 (222080)	7,950	-80	-1	8,110	8,150	7,900	534,216	4,270,512,300
팬젠 (222110)	5,180	-50	-.96	5,260	5,360	5,070	17,792	92,678,070
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	685	-5	-.72	695	713	682	23,688	16,260,090
심텍 (222800)	18,900	210	1.12	18,700	19,340	18,420	2,271,620	42,654,233,770
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,480	-35	-1	3,495	3,515	3,460	14,459	50,242,605
드림씨아이에스 (223250)	3,170	0	0	3,180	3,180	3,125	75,914	239,606,465
딥마인드 (223310)	2,780	-45	-1.59	2,825	2,925	2,740	117,887	332,858,240
더코디 (224060)	3,330	-110	-3.2	3,470	3,560	3,330	22,461	75,906,360
에이텍모빌리티 (224110)	19,630	490	2.56	19,000	19,640	19,000	33,379	646,470,710
LK삼양 (225190)	2,420	-20	-.82	2,430	2,465	2,400	441,971	1,071,145,355
제놀루션 (225220)	2,755	-55	-1.96	2,880	2,930	2,705	23,664	65,204,530
케이엠제약 (225430)	536	-1	-.19	523	537	521	35,342	18,668,097
보광산업 (225530)	4,630	70	1.54	4,620	4,640	4,515	19,255	88,037,600
넥슨게임즈 (225570)	13,530	-70	-.51	13,630	13,670	13,420	198,525	2,688,890,120
패션플랫폼 (225590)	934	3	.32	950	950	923	49,034	45,769,652
신테카바이오 (226330)	8,600	-220	-2.49	8,720	8,770	8,450	392,494	3,369,825,370
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	8,080	540	7.16	7,620	8,250	7,550	1,035,697	8,315,143,920
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	48,300	150	.31	47,000	49,600	45,750	1,481,302	71,119,408,700
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,061	-18	-1.67	1,080	1,089	1,051	26,789	28,686,914
엔투텍 (227950)	462	6	1.32	452	497	445	1,693,872	792,105,680
동양파일 (228340)	1,763	-7	-.4	1,797	1,797	1,757	5,381	9,521,936
레이 (228670)	8,280	0	0	8,250	8,470	8,120	102,077	844,948,300
지노믹트리 (228760)	17,610	230	1.32	17,380	17,780	17,040	143,120	2,476,687,190
레이언스 (228850)	6,800	0	0	6,830	6,870	6,710	7,441	50,754,830
젠큐릭스 (229000)	1,804	-11	-.61	1,845	1,859	1,800	49,237	89,101,441
에치에프알 (230240)	24,550	400	1.66	24,050	24,800	23,500	109,155	2,646,788,000
에코마케팅 (230360)	9,230	90	.98	9,190	9,290	9,090	58,136	536,626,360
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,730	-70	-.55	12,890	13,200	12,560	2,149,732	27,706,594,420
라온테크 (232680)	10,310	1040	11.22	9,400	11,230	9,110	4,714,652	49,257,983,300
시큐센 (232830)	2,460	-35	-1.4	2,495	2,500	2,435	67,991	166,929,755
폴라리스세원 (234100)	1,141	30	2.7	1,113	1,149	1,107	246,724	278,080,510
에스트래픽 (234300)	4,100	50	1.23	4,050	4,100	4,005	75,246	304,958,475
헥토파이낸셜 (234340)	14,590	30	.21	14,720	14,720	14,260	12,907	186,248,840
녹십자웰빙 (234690)	9,250	-10	-.11	9,330	9,330	9,130	81,327	750,811,520
자이글 (234920)	3,395	35	1.04	3,360	3,465	3,340	34,931	119,066,650
메드팩토 (235980)	3,250	-85	-2.55	3,370	3,380	3,195	188,300	612,241,385
슈프리마 (236200)	26,950	550	2.08	26,350	27,050	26,100	87,525	2,338,542,300
엔비티 (236810)	3,235	55	1.73	3,180	3,400	3,175	227,725	748,490,430
에스티팜 (237690)	83,600	-900	-1.07	84,600	84,700	82,300	164,351	13,683,530,300
피앤씨테크 (237750)	4,160	15	.36	4,165	4,165	4,095	4,079	16,792,250
플레이디 (237820)	6,960	30	.43	6,900	6,980	6,800	108,162	745,417,910
클리오 (237880)	18,930	380	2.05	18,800	19,280	18,640	146,926	2,786,352,220
앤디포스 (238090)	1,892	-23	-1.2	1,928	1,928	1,892	37,723	71,859,000
얼라인드 (238120)	3,045	20	.66	3,045	3,065	3,010	29,675	90,058,770
비피도 (238200)	3,080	-20	-.65	3,185	3,185	3,080	4,365	13,548,895
힘스 (238490)	3,980	180	4.74	3,730	3,985	3,730	40,974	160,322,765
이스트에이드 (239340)	1,696	42	2.54	1,640	1,697	1,630	66,613	111,463,526
에이치엘사이언스 (239610)	11,280	-220	-1.91	11,410	11,520	11,070	11,881	134,079,820
피엔에이치테크 (239890)	7,830	-20	-.25	7,920	7,920	7,720	29,555	229,692,530
동방메디컬 (240550)	10,810	10	.09	10,910	11,300	10,670	5,339,701	59,112,596,990
유진테크놀로지 (240600)	4,400	-125	-2.76	4,555	4,555	4,370	14,670	64,856,450
원익IPS (240810)	26,050	150	.58	26,050	26,300	25,600	377,874	9,818,338,200
DSC인베스트먼트 (241520)	4,550	125	2.82	5,010	5,080	4,540	14,274,907	68,504,059,910
유니테크노 (241690)	2,850	-25	-.87	2,875	2,895	2,835	32,897	94,098,785
코스메카코리아 (241710)	48,550	-1050	-2.12	49,800	50,100	48,200	98,712	4,814,786,850
메카로 (241770)	9,610	160	1.69	9,550	9,740	9,330	17,592	168,985,460
티이엠씨씨엔에스 (241790)	6,040	-50	-.82	6,170	6,190	5,940	169,259	1,021,752,590
피씨엘 (241820)	404	-1	-.25	402	410	399	184,170	74,275,489
에이스토리 (241840)	7,170	100	1.41	7,110	7,170	7,020	10,739	76,279,650
나무기술 (242040)	1,449	5	.35	1,444	1,453	1,436	87,228	125,981,792
휴온스 (243070)	25,850	-300	-1.15	25,900	26,200	25,750	11,885	307,788,300
신흥에스이씨 (243840)	4,720	50	1.07	4,745	4,750	4,625	93,394	436,527,380
올리패스 (244460)	2,160	-55	-2.48	2,215	2,285	2,145	37,061	80,515,515
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,783	61	3.54	1,722	1,783	1,700	51,988	90,724,912
TS인베스트먼트 (246690)	1,240	51	4.29	1,300	1,423	1,238	15,964,141	21,343,932,753
티앤알바이오팹 (246710)	3,490	-375	-9.7	3,865	3,865	3,300	370,688	1,290,748,255
아스타 (246720)	5,260	-60	-1.13	5,320	5,370	5,210	7,283	38,511,620
SCL사이언스 (246960)	9,370	70	.75	9,260	9,370	9,200	2,149	19,885,540
에코프로비엠 (247540)	128,400	-2200	-1.68	131,700	131,700	128,100	506,687	65,374,539,600
나노씨엠에스 (247660)	6,090	170	2.87	6,010	6,090	5,840	19,091	113,302,770
보라티알 (250000)	10,240	-10	-.1	10,150	10,310	10,100	72,681	740,843,970
모비스 (250060)	2,720	15	.55	2,735	2,735	2,705	209,469	570,094,685
예선테크 (250930)	424	0	0	424	439	418	105,313	44,413,535
바이오에프디엔씨 (251120)	13,920	-110	-.78	14,060	14,070	13,760	30,157	418,898,840
와이엠티 (251370)	11,280	0	0	11,390	11,700	11,090	48,400	549,554,720
브이원텍 (251630)	5,210	140	2.76	5,170	5,350	5,020	174,182	910,195,480
펌텍코리아 (251970)	41,200	0	0	41,400	41,800	40,350	61,457	2,518,507,150
세화피앤씨 (252500)	838	4	.48	834	842	834	137,397	115,136,084
샘씨엔에스 (252990)	5,240	0	0	5,300	5,300	5,130	305,719	1,583,922,440
스튜디오드래곤 (253450)	40,700	650	1.62	40,000	41,350	39,650	85,409	3,469,838,500
네오셈 (253590)	12,860	210	1.66	12,650	12,930	12,520	2,856,731	36,340,629,970
수젠텍 (253840)	5,890	20	.34	5,880	5,910	5,810	91,639	537,458,420
자비스 (254120)	1,730	-43	-2.43	1,768	1,768	1,710	442,161	766,534,990
미래반도체 (254490)	13,670	140	1.03	13,530	13,870	13,490	100,424	1,369,131,410
SG (255220)	3,330	15	.45	3,380	3,395	3,300	3,549,197	11,842,397,335
야스 (255440)	8,280	-50	-.6	8,370	8,420	8,220	22,448	185,304,460
한독크린텍 (256150)	6,470	100	1.57	6,360	6,490	6,290	11,196	70,861,700
포인트엔지니어링 (256630)	1,179	9	.77	1,170	1,190	1,150	26,046	30,591,821
한국비엔씨 (256840)	4,380	15	.34	4,340	4,385	4,325	278,497	1,213,554,180
케이피에스 (256940)	8,690	190	2.24	8,660	8,770	8,350	154,021	1,328,240,360
피엔티엠에스 (257370)	3,590	80	2.28	3,510	3,675	3,510	55,209	199,658,715
실리콘투 (257720)	31,650	450	1.44	31,450	32,000	30,800	987,976	31,237,974,700
케일럼 (258610)	1,522	90	6.28	1,436	1,560	1,436	158,352	242,108,743
소프트캠프 (258790)	900	-8	-.88	900	911	891	19,374	17,456,259
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,790	50	.65	7,740	7,890	7,700	55,434	431,752,030
알리코제약 (260660)	3,515	45	1.3	3,445	3,520	3,435	20,982	72,859,295
씨티케이 (260930)	4,655	-40	-.85	4,620	4,695	4,615	47,096	219,157,480
에스앤디 (260970)	59,100	500	.85	58,500	59,800	57,500	43,662	2,568,669,400
덴티스 (261200)	6,390	-70	-1.08	6,500	6,500	6,300	27,993	178,043,240
차백신연구소 (261780)	2,925	0	0	2,905	2,950	2,865	39,718	115,479,745
에이프로 (262260)	5,050	-10	-.2	5,040	5,090	5,030	19,407	98,083,120
아이퀘스트 (262840)	2,560	20	.79	2,550	2,580	2,530	18,547	47,541,385
디케이앤디 (263020)	3,290	-105	-3.09	3,355	3,370	3,225	373,288	1,219,127,235
유틸렉스 (263050)	1,933	-23	-1.18	1,957	1,975	1,901	93,036	179,455,229
덕우전자 (263600)	5,040	-130	-2.51	5,160	5,180	5,040	198,859	1,017,801,910
디알젬 (263690)	5,620	-30	-.53	5,650	5,690	5,600	13,815	77,788,570
케어랩스 (263700)	2,555	55	2.2	2,500	2,610	2,455	22,507	57,118,980
디앤씨미디어 (263720)	17,590	290	1.68	17,430	18,070	17,430	58,972	1,043,229,770
펄어비스 (263750)	32,800	400	1.23	32,300	32,800	31,950	142,897	4,638,046,000
유에스티 (263770)	1,990	-7	-.35	2,010	2,010	1,961	5,438	10,839,031
데이타솔루션 (263800)	4,990	5	.1	4,960	5,040	4,900	86,140	427,745,405
상신전자 (263810)	2,850	40	1.42	2,825	2,880	2,800	37,251	105,475,865
지니언스 (263860)	11,070	-130	-1.16	11,200	11,430	10,990	14,175	157,534,670
휴엠앤씨 (263920)	978	-2	-.2	971	986	964	21,826	21,173,928
유비쿼스 (264450)	7,530	-40	-.53	7,600	7,600	7,490	11,228	84,493,500
씨앤지하이테크 (264660)	16,290	470	2.97	15,650	17,210	15,440	1,040,729	17,169,659,030
이랜시스 (264850)	5,890	240	4.25	5,710	5,930	5,630	1,810,321	10,550,355,450
AP시스템 (265520)	18,310	-110	-.6	18,420	18,540	18,000	113,062	2,061,397,780
영화테크 (265560)	7,630	30	.39	7,500	7,710	7,490	12,814	97,166,800
엔에프씨 (265740)	4,900	-30	-.61	4,930	4,955	4,865	8,174	40,056,765
나인테크 (267320)	3,055	20	.66	3,040	3,115	2,935	1,782,298	5,402,069,095
배럴 (267790)	5,170	70	1.37	5,100	5,180	5,030	9,065	46,480,390
매일유업 (267980)	33,700	150	.45	33,550	33,850	33,250	5,947	200,027,650
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,305	92	7.58	1,222	1,317	1,195	1,307,225	1,641,707,179
에브리봇 (270660)	18,960	470	2.54	18,500	19,150	18,400	425,902	8,067,377,870
뉴트리 (270870)	6,420	-10	-.16	6,400	6,430	6,170	34,098	214,819,300
팸텍 (271830)	1,686	4	.24	1,689	1,695	1,663	13,295	22,361,212
케이엔제이 (272110)	16,900	-210	-1.23	16,860	17,400	16,780	57,172	973,681,640
이녹스첨단소재 (272290)	29,700	-300	-1	30,000	30,050	29,100	243,278	7,181,137,400
와이즈버즈 (273060)	802	-1	-.12	797	806	797	46,441	37,214,952
와이엠텍 (273640)	11,690	210	1.83	11,490	11,760	11,460	24,252	281,850,060
켄코아에어로스페이스 (274090)	16,180	320	2.02	16,150	16,550	15,860	655,570	10,602,177,650
이노시뮬레이션 (274400)	5,140	185	3.73	5,120	5,170	4,905	76,351	385,612,800
에스에스알 (275630)	3,235	15	.47	3,220	3,300	3,190	9,983	32,099,325
스코넥 (276040)	4,665	410	9.64	4,370	4,700	4,180	140,858	630,227,020
제주맥주 (276730)	2,760	225	8.88	2,535	2,770	2,475	229,064	612,910,480
린드먼아시아 (277070)	4,600	-70	-1.5	4,800	4,800	4,600	376,053	1,768,757,165
인산가 (277410)	1,310	14	1.08	1,296	1,360	1,279	236,252	310,226,546
레인보우로보틱스 (277810)	417,500	18500	4.64	390,000	419,000	386,000	1,350,279	548,424,828,000
티에스아이 (277880)	5,530	10	.18	5,520	5,580	5,440	38,835	214,247,590
천보 (278280)	39,550	-550	-1.37	40,350	40,400	39,250	27,743	1,099,292,100
HLB바이오스텝 (278650)	2,440	75	3.17	2,365	2,475	2,285	799,390	1,923,438,005
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	18,100	590	3.37	17,640	18,100	17,250	1,415,127	25,097,425,360
금양그린파워 (282720)	9,630	70	.73	9,710	9,890	9,580	43,381	420,194,250
코윈테크 (282880)	15,980	390	2.5	15,900	16,810	15,510	337,411	5,510,086,140
카이노스메드 (284620)	1,325	-23	-1.71	1,348	1,373	1,302	152,611	203,752,846
노바텍 (285490)	19,370	-120	-.62	19,310	19,700	19,310	36,740	713,475,950
진영 (285800)	2,450	-100	-3.92	2,550	2,560	2,390	331,169	808,490,600
나노브릭 (286750)	2,575	-50	-1.9	2,620	2,690	2,490	375,644	972,245,355
브릿지바이오테라퓨틱스 (288330)	4,430	-30	-.67	4,435	4,565	4,350	575,184	2,550,650,540
에스퓨얼셀 (288620)	8,690	-20	-.23	8,630	8,780	8,560	10,146	87,662,490
모아데이타 (288980)	1,369	9	.66	1,369	1,369	1,342	209,704	287,088,404
아이스크림에듀 (289010)	2,310	-10	-.43	2,320	2,320	2,295	9,977	23,012,485
SV인베스트먼트 (289080)	1,451	12	.83	1,449	1,479	1,435	236,446	342,356,630
자이언트스텝 (289220)	6,480	250	4.01	6,210	6,600	6,210	144,194	927,630,750
웨이비스 (289930)	10,230	-20	-.2	10,270	10,540	10,060	315,325	3,242,329,070
트윔 (290090)	8,420	460	5.78	8,000	8,580	7,890	22,759	189,929,100
DH오토리드 (290120)	2,265	0	0	2,250	2,350	2,190	13,576	30,791,170
휴네시온 (290270)	3,505	-5	-.14	3,510	3,530	3,485	18,581	65,139,200
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,360	25	1.07	2,315	2,360	2,270	7,668	17,786,510
디케이티 (290550)	8,690	-220	-2.47	9,010	9,110	8,580	295,608	2,585,618,740
신시웨이 (290560)	6,540	80	1.24	6,460	6,630	6,340	19,361	125,016,390
엘앤씨바이오 (290650)	21,300	500	2.4	20,800	21,400	20,100	229,019	4,729,239,950
네오펙트 (290660)	789	5	.64	787	854	775	157,965	126,970,103
대보마그네틱 (290670)	16,600	-380	-2.24	17,570	17,570	16,600	22,688	380,883,230
소룩스 (290690)	3,175	-185	-5.51	2,405	3,475	2,405	44,833,982	127,255,752,210
푸드나무 (290720)	2,615	35	1.36	2,590	2,615	2,535	30,120	77,576,180
액트로 (290740)	6,280	30	.48	6,190	6,340	6,190	22,232	139,578,000
엔피 (291230)	2,045	80	4.07	1,990	2,135	1,953	582,410	1,202,633,787
압타머사이언스 (291650)	976	-19	-1.91	980	991	955	210,536	204,039,227
핀텔 (291810)	1,921	-9	-.47	1,946	1,946	1,911	8,028	15,475,419
카카오게임즈 (293490)	15,950	-60	-.37	16,050	16,060	15,820	199,601	3,176,968,200
나우IB (293580)	1,231	-7	-.57	1,265	1,290	1,216	3,876,351	4,806,006,872
압타바이오 (293780)	8,470	-40	-.47	8,380	8,670	8,250	149,768	1,266,124,350
이오플로우 (294090)	3,150	-200	-5.97	3,470	3,495	3,125	1,671,910	5,472,078,500
레몬 (294140)	2,985	-25	-.83	2,985	3,025	2,975	44,118	132,123,185
쿠콘 (294570)	18,980	-130	-.68	19,000	19,140	18,710	17,926	338,274,320
서남 (294630)	3,270	-30	-.91	3,305	3,310	3,250	153,878	503,071,205
에이치브이엠 (295310)	31,650	-650	-2.01	32,750	32,800	30,950	1,239,046	39,482,674,400
이노룰스 (296640)	6,430	-10	-.16	6,440	6,440	6,370	7,433	47,561,520
씨에스베어링 (297090)	6,400	100	1.59	6,470	6,480	6,290	270,638	1,728,286,050
알로이스 (297570)	800	10	1.27	791	806	787	65,966	52,472,017
HB솔루션 (297890)	3,135	-15	-.48	3,125	3,185	3,110	370,486	1,161,266,055
에스씨엠생명과학 (298060)	1,302	22	1.72	1,280	1,309	1,272	139,445	179,541,531
에이비엘바이오 (298380)	46,900	8200	21.19	39,000	47,250	37,950	7,247,043	322,425,513,850
더네이쳐홀딩스 (298540)	9,540	10	.1	9,470	9,550	9,240	23,233	217,690,660
슈어소프트테크 (298830)	5,760	-40	-.69	5,810	5,850	5,720	1,195,582	6,921,544,560
하나기술 (299030)	23,850	50	.21	23,600	24,050	23,350	33,070	783,609,750
더블유에스아이 (299170)	1,825	132	7.8	1,692	2,025	1,675	12,309,028	23,025,082,496
셀리드 (299660)	4,650	-10	-.21	4,660	4,750	4,615	251,974	1,176,510,570
위지윅스튜디오 (299900)	1,337	-42	-3.05	1,379	1,386	1,333	731,848	993,564,415
플리토 (300080)	23,900	1200	5.29	23,100	24,650	22,700	264,925	6,247,617,650
라온피플 (300120)	4,890	-5	-.1	4,905	4,945	4,780	201,445	983,371,105
바이브컴퍼니 (301300)	5,340	-40	-.74	5,500	5,520	5,240	121,667	647,653,060
이노메트리 (302430)	7,480	-40	-.53	7,490	7,500	7,400	16,683	124,034,430
리메드 (302550)	3,545	55	1.58	3,455	3,565	3,435	41,357	144,339,300
지니틱스 (303030)	997	-6	-.6	1,003	1,023	963	61,500	61,226,944
프로티아 (303360)	3,010	-25	-.82	3,035	3,035	2,950	19,644	58,659,970
이노뎁 (303530)	7,620	20	.26	7,610	7,690	7,480	30,337	230,571,710
동국생명과학 (303810)	15,330	2800	22.35	13,780	16,280	13,510	26,981,196	407,888,938,720
솔트룩스 (304100)	30,800	650	2.16	30,300	31,600	29,450	941,372	28,740,945,650
에스바이오메딕스 (304360)	24,950	2650	11.88	22,600	24,950	22,200	269,479	6,388,733,700
피플바이오 (304840)	2,785	25	.91	2,760	2,805	2,730	83,793	230,863,515
마이크로디지탈 (305090)	11,780	50	.43	11,800	11,820	11,440	85,577	993,245,490
에스제이그룹 (306040)	4,495	85	1.93	4,375	4,570	4,375	19,097	84,762,260
네온테크 (306620)	2,760	0	0	2,755	2,770	2,710	577,349	1,600,925,825
아이엘사이언스 (307180)	2,915	30	1.04	2,885	2,945	2,820	65,654	189,791,720
원바이오젠 (307280)	1,144	10	.88	1,134	1,164	1,125	139,138	158,499,065
국전약품 (307750)	3,530	0	0	3,505	3,550	3,445	80,034	280,904,045
비투엔 (307870)	1,080	-35	-3.14	1,115	1,149	1,041	322,533	349,059,226
컴퍼니케이 (307930)	5,180	-10	-.19	5,250	5,260	5,120	128,672	666,772,100
바이젠셀 (308080)	2,390	-60	-2.45	2,450	2,450	2,330	29,679	70,540,750
까스텔바작 (308100)	2,810	55	2	2,780	2,895	2,715	15,379	42,482,710
셀비온 (308430)	15,300	60	.39	15,580	15,580	14,870	244,594	3,700,056,690
오하임앤컴퍼니 (309930)	2,120	-25	-1.17	2,155	2,155	2,120	14,740	31,422,120
LB인베스트먼트 (309960)	3,450	60	1.77	3,410	3,470	3,320	167,133	564,598,585
애니플러스 (310200)	2,965	55	1.89	2,910	2,975	2,890	228,111	672,913,790
보로노이 (310210)	121,800	400	.33	122,700	122,700	114,700	234,673	27,677,206,100
디와이씨 (310870)	1,610	0	0	1,610	1,639	1,591	93,414	149,665,970
지오엘리먼트 (311320)	7,640	10	.13	7,630	7,670	7,500	22,348	169,272,350
네오크레마 (311390)	6,750	340	5.3	6,360	6,750	6,360	53,279	351,421,840
CJ 바이오사이언스 (311690)	9,820	110	1.13	9,700	9,870	9,660	15,644	153,349,440
에이에프더블류 (312610)	1,389	62	4.67	1,324	1,408	1,301	114,141	155,889,295
캐리 (313760)	3,505	-360	-9.31	3,870	3,870	3,485	128,686	462,471,950
지놈앤컴퍼니 (314130)	2,740	-80	-2.84	2,795	2,870	2,700	304,310	841,476,425
알피바이오 (314140)	5,100	-10	-.2	5,140	5,150	5,050	11,022	56,057,080
바이오다인 (314930)	14,560	140	.97	14,320	14,580	14,080	93,744	1,339,997,420
딥노이드 (315640)	7,980	180	2.31	7,990	8,200	7,810	795,096	6,356,427,160
라닉스 (317120)	3,185	-15	-.47	3,200	3,290	3,165	35,133	112,339,505
TS트릴리온 (317240)	245	-19	-7.2	263	268	237	3,252,130	800,247,340
덕산테코피아 (317330)	34,050	-1050	-2.99	35,150	35,450	33,900	145,442	4,994,957,150
캐리소프트 (317530)	5,270	-10	-.19	5,280	5,290	5,140	15,442	80,889,300
퀀타매트릭스 (317690)	5,620	-50	-.88	5,690	5,790	5,530	114,343	640,614,000
엑스페릭스 (317770)	3,240	120	3.85	3,380	3,485	3,220	2,768,042	9,163,766,765
에스피시스템스 (317830)	10,580	1160	12.31	9,550	11,440	9,430	4,917,312	52,509,989,420
대모 (317850)	10,300	250	2.49	10,130	10,300	9,980	157,493	1,602,971,440
엔바이오니아 (317870)	15,050	-350	-2.27	15,410	15,420	14,880	12,531	188,698,880
KBG (318000)	4,875	60	1.25	4,815	4,890	4,775	10,466	50,678,975
팜스빌 (318010)	3,695	-20	-.54	3,685	3,740	3,665	15,888	58,934,270
포인트모바일 (318020)	3,075	25	.82	3,050	3,095	3,005	11,638	35,357,525
셀바이오휴먼텍 (318160)	3,620	35	.98	3,585	3,625	3,580	31,053	111,642,540
비비씨 (318410)	7,780	160	2.1	7,620	7,790	7,580	8,011	61,477,630
현대무벡스 (319400)	4,220	-15	-.35	4,300	4,300	4,160	991,682	4,199,262,650
피에스케이 (319660)	19,180	-190	-.98	19,400	19,460	19,040	207,793	3,985,574,260
한울반도체 (320000)	2,305	25	1.1	2,285	2,330	2,220	106,984	241,072,790
프로이천 (321260)	2,250	-20	-.88	2,270	2,275	2,200	86,174	192,617,540
센서뷰 (321370)	1,308	25	1.95	1,284	1,313	1,276	307,543	399,368,598
티움바이오 (321550)	3,600	45	1.27	3,620	3,620	3,455	36,784	128,946,650
아티스트유나이티드 (321820)	10,950	750	7.35	10,290	10,960	10,160	349,178	3,746,531,400
티라유텍 (322180)	5,530	290	5.53	5,240	5,610	5,230	250,891	1,375,921,570
오로스테크놀로지 (322310)	24,300	900	3.85	23,550	24,600	23,300	103,430	2,475,382,700
제이엘케이 (322510)	9,040	-100	-1.09	9,170	9,300	8,890	402,338	3,645,245,930
코퍼스코리아 (322780)	893	16	1.82	880	907	864	198,441	176,488,641
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	32,100	1800	5.94	31,000	32,450	29,850	946,630	29,537,293,700
다원넥스뷰 (323350)	7,470	-40	-.53	7,510	7,710	7,390	154,267	1,156,427,730
박셀바이오 (323990)	9,710	-80	-.82	9,810	9,860	9,710	88,809	866,082,780
RF머트리얼즈 (327260)	6,550	380	6.16	6,210	6,640	6,170	49,592	321,518,970
루닛 (328130)	64,900	-7300	-10.11	72,700	72,700	64,900	2,142,050	148,560,867,200
솔트웨어 (328380)	933	3	.32	940	942	915	60,302	56,000,869
위더스제약 (330350)	6,460	-10	-.15	6,430	6,470	6,430	15,271	98,258,640
스톤브릿지벤처스 (330730)	3,865	75	1.98	3,825	3,900	3,810	146,577	563,796,525
네패스아크 (330860)	13,990	-240	-1.69	14,350	14,370	13,800	90,637	1,267,579,870
포커스에이치엔에스 (331380)	2,130	-35	-1.62	2,190	2,210	2,080	161,474	344,067,490
밸로프 (331520)	888	-94	-9.57	978	978	855	3,431,289	3,134,791,148
셀레믹스 (331920)	3,055	-45	-1.45	3,100	3,135	3,055	14,934	46,019,760
누보 (332290)	1,008	0	0	1,008	1,014	1,001	30,863	31,090,516
아이디피 (332370)	4,295	-85	-1.94	4,415	4,415	4,245	31,410	134,632,085
와이팜 (332570)	4,710	-40	-.84	4,700	4,930	4,660	3,363,828	16,093,090,335
모코엠시스 (333050)	1,280	-3	-.23	1,283	1,290	1,272	74,887	95,880,019
일승 (333430)	4,875	80	1.67	4,745	4,945	4,730	1,260,876	6,111,103,420
엔시스 (333620)	7,810	130	1.69	7,720	7,820	7,680	16,846	131,063,150
프레스티지바이오로직스 (334970)	4,910	105	2.19	4,805	4,915	4,565	268,059	1,256,708,985
프리시젼바이오 (335810)	2,895	10	.35	2,895	2,895	2,840	6,714	19,279,220
윙스풋 (335870)	2,115	30	1.44	2,065	2,120	1,997	81,521	167,588,172
비올 (335890)	8,670	-70	-.8	8,730	8,760	8,590	824,929	7,142,081,390
웨이버스 (336060)	1,333	28	2.15	1,305	1,343	1,292	719,759	955,501,272
원텍 (336570)	6,390	50	.79	6,350	6,540	6,150	1,705,348	10,864,073,040
탑런토탈솔루션 (336680)	9,730	-30	-.31	9,790	9,800	9,620	28,427	276,370,640
브랜드엑스코퍼레이션 (337930)	6,980	430	6.56	6,560	7,150	6,530	745,680	5,223,229,370
뷰노 (338220)	26,500	-700	-2.57	27,500	27,600	26,400	347,493	9,395,395,850
와이바이오로직스 (338840)	7,770	210	2.78	7,500	7,870	7,380	72,228	550,899,140
아이비김영 (339950)	2,250	-35	-1.53	2,260	2,285	2,225	196,839	442,497,280
다보링크 (340360)	1,972	-53	-2.62	1,991	2,020	1,934	584,980	1,148,349,401
세림B&G (340440)	1,244	1	.08	1,229	1,269	1,210	29,307	36,160,270
티앤엘 (340570)	81,100	-600	-.73	81,000	81,600	79,900	41,839	3,380,216,100
씨유박스 (340810)	3,380	5	.15	3,375	3,465	3,355	22,564	76,447,300
유일에너테크 (340930)	2,680	-110	-3.94	2,790	2,895	2,550	1,476,466	3,999,370,470
이노진 (344860)	1,506	-2	-.13	1,508	1,520	1,505	34,757	52,465,381
센코 (347000)	2,215	75	3.5	2,140	2,220	2,140	125,527	276,291,315
라이프시맨틱스 (347700)	7,900	200	2.6	7,270	7,940	7,030	858,375	6,461,349,060
피엔케이피부임상연구센타 (347740)	2,360	10	.43	2,355	2,370	2,320	84,797	198,931,755
핌스 (347770)	1,520	0	0	1,511	1,530	1,500	13,781	20,889,275
디앤디파마텍 (347850)	53,600	-700	-1.29	54,000	54,000	51,800	181,909	9,603,616,600
알체라 (347860)	1,381	0	0	1,380	1,410	1,351	629,699	869,711,827
엠투아이 (347890)	5,890	150	2.61	5,740	5,930	5,690	20,416	119,018,520
모비릭스 (348030)	5,110	90	1.79	5,020	5,130	5,000	4,649	23,660,810
큐라티스 (348080)	678	11	1.65	667	681	654	98,524	65,897,376
고바이오랩 (348150)	4,860	30	.62	4,960	4,960	4,770	61,801	297,270,830
넥스틴 (348210)	56,600	700	1.25	55,900	57,200	55,400	53,463	3,021,806,100
뉴로메카 (348340)	33,800	1250	3.84	33,150	34,500	32,500	447,512	15,082,847,200
위드텍 (348350)	7,450	-140	-1.84	7,630	7,630	7,430	15,167	113,874,020
엔켐 (348370)	105,500	-700	-.66	107,700	111,900	105,500	286,164	30,904,216,100
에스에이티이엔지 (351320)	2,445	10	.41	2,435	2,515	2,420	56,666	138,513,885
이삭엔지니어링 (351330)	9,350	300	3.31	9,050	10,390	8,850	3,835,695	37,565,996,800
차이커뮤니케이션 (351870)	12,400	370	3.08	11,970	12,680	11,800	475,011	5,825,240,070
스톰테크 (352090)	3,305	-15	-.45	3,320	3,340	3,275	117,473	388,699,550
씨앤씨인터내셔널 (352480)	38,300	-200	-.52	38,350	38,650	37,000	123,129	4,634,591,800
씨앤투스 (352700)	2,590	0	0	2,610	2,620	2,545	27,449	70,722,725
클리노믹스 (352770)	370	85	29.82	295	370	289	15,911,038	5,607,686,542
오비고 (352910)	6,240	-70	-1.11	6,310	6,330	6,190	15,890	98,799,450
인바이오 (352940)	2,330	0	0	2,345	2,345	2,330	4,030	9,405,770
휴럼 (353190)	772	-4	-.52	771	786	765	52,324	40,564,311
오토앤 (353590)	4,290	15	.35	4,275	4,305	4,250	16,122	68,803,165
이지바이오 (353810)	5,020	-60	-1.18	5,070	5,100	4,970	96,556	483,414,845
엔젠바이오 (354200)	1,732	12	.7	1,734	1,764	1,723	106,445	185,362,861
알멕 (354320)	26,800	-550	-2.01	27,400	27,500	26,550	81,573	2,193,841,250
코스텍시스 (355150)	5,260	230	4.57	5,030	5,530	4,955	140,407	733,604,290
크라우드웍스 (355390)	9,030	170	1.92	8,900	9,200	8,730	133,673	1,200,483,190
에이텀 (355690)	5,520	100	1.85	5,420	5,540	5,200	13,862	74,121,180
엑스게이트 (356680)	9,170	-10	-.11	9,200	9,240	9,070	605,520	5,542,331,310
티엘비 (356860)	21,950	0	0	22,350	23,000	21,500	1,995,249	44,399,881,500
싸이버원 (356890)	3,380	-60	-1.74	3,440	3,525	3,365	149,251	512,013,190
에이치피오 (357230)	2,730	30	1.11	2,670	2,755	2,670	43,772	119,151,250
석경에이티 (357550)	50,300	-400	-.79	50,700	51,000	49,750	6,221	311,963,250
아모센스 (357580)	6,400	110	1.75	6,290	6,450	6,260	42,778	271,710,760
솔브레인 (357780)	197,900	8200	4.32	189,700	199,200	188,500	43,650	8,486,553,300
스카이월드와이드 (357880)	2,205	-50	-2.22	2,180	2,255	2,105	476,230	1,046,961,135
지아이이노베이션 (358570)	15,830	580	3.8	15,240	15,840	14,650	1,344,295	20,343,034,160
씨엔알리서치 (359090)	1,070	-4	-.37	1,076	1,079	1,065	139,544	149,078,101
탑머티리얼 (360070)	35,700	3400	10.53	34,000	36,850	33,000	867,673	30,376,156,200
코셈 (360350)	6,960	-80	-1.14	7,020	7,080	6,890	35,443	246,849,710
제노코 (361390)	18,660	190	1.03	18,400	18,750	18,240	165,663	3,065,266,290
알비더블유 (361570)	2,545	10	.39	2,535	2,610	2,505	64,665	164,462,165
삼영에스앤씨 (361670)	4,600	0	0	4,600	4,645	4,535	13,280	60,711,280
청담글로벌 (362320)	5,380	-90	-1.65	5,500	5,510	5,370	34,308	185,739,920
드림인사이트 (362990)	1,880	58	3.18	1,805	1,895	1,805	45,265	83,474,066
진시스템 (363250)	10,040	140	1.41	9,900	10,150	9,810	26,806	267,715,580
모비데이즈 (363260)	2,225	20	.91	2,205	2,225	2,150	479,559	1,052,164,195
큐라클 (365270)	6,910	230	3.44	6,710	6,930	6,540	93,840	632,758,420
에스와이스틸텍 (365330)	7,820	190	2.49	7,960	8,140	7,810	2,090,567	16,571,494,230
성일하이텍 (365340)	39,100	-950	-2.37	39,950	39,950	38,600	45,131	1,758,159,700
하이딥 (365590)	697	108	18.34	593	749	582	4,948,333	3,502,615,388
브이씨 (365900)	3,325	160	5.06	3,145	3,455	3,145	6,070	20,264,875
공구우먼 (366030)	4,925	-15	-.3	4,935	5,220	4,890	615,574	3,112,699,300
플래티어 (367000)	4,145	45	1.1	4,070	4,180	4,065	4,555	18,831,495
아이씨에이치 (368600)	3,255	20	.62	3,200	3,290	3,200	67,605	220,756,300
파이버프로 (368770)	6,480	140	2.21	6,570	6,730	6,400	1,335,515	8,764,098,850
오에스피 (368970)	2,605	15	.58	2,590	2,610	2,575	15,954	41,319,800
블리츠웨이스튜디오 (369370)	1,550	0	0	1,550	1,566	1,545	10,231	15,853,074
퓨런티어 (370090)	24,750	400	1.64	24,450	25,100	23,900	180,745	4,426,383,300
풍원정밀 (371950)	10,070	-60	-.59	10,100	10,100	9,850	38,515	382,748,300
윤성에프앤씨 (372170)	38,700	-800	-2.03	39,550	39,650	38,550	41,448	1,611,459,800
큐로셀 (372320)	32,750	1150	3.64	32,300	33,300	31,700	258,529	8,374,363,100
아이티아이즈 (372800)	5,040	40	.8	5,050	5,060	4,995	3,263	16,366,075
엑셀세라퓨틱스 (373110)	5,180	340	7.02	4,860	5,200	4,825	614,557	3,106,751,495
데이원컴퍼니 (373160)	7,030	330	4.93	6,780	7,260	6,740	160,838	1,132,151,130
엠아이큐브솔루션 (373170)	8,400	940	12.6	7,460	8,670	7,460	174,369	1,448,682,290
엑스플러스 (373200)	604	10	1.68	594	606	586	380,373	226,620,525
피코그램 (376180)	2,440	45	1.88	2,400	2,445	2,385	51,583	124,798,840
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	17,690	420	2.43	17,280	17,790	17,150	20,726	360,822,090
씨유테크 (376290)	3,245	-15	-.46	3,265	3,295	3,205	8,229	26,664,370
디어유 (376300)	41,750	1700	4.24	40,050	42,250	39,450	418,830	17,227,277,150
노을 (376930)	3,195	-25	-.78	3,210	3,240	3,160	776,314	2,481,033,040
원티드랩 (376980)	7,120	-100	-1.39	7,200	7,210	6,980	81,565	577,561,330
맥스트 (377030)	1,891	121	6.84	1,787	1,990	1,773	3,795,593	7,242,574,075
프롬바이오 (377220)	1,945	-60	-2.99	1,985	2,005	1,945	59,022	116,443,024
이지트로닉스 (377330)	4,320	10	.23	4,305	4,650	4,220	18,508	81,836,210
리파인 (377450)	13,200	340	2.64	12,870	13,290	12,860	75,549	990,089,620
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	25,550	-800	-3.04	26,350	26,400	25,400	436,528	11,257,094,150
필에너지 (378340)	14,700	-230	-1.54	15,120	15,190	14,650	181,174	2,690,216,140
샤페론 (378800)	3,240	-80	-2.41	3,305	3,310	3,075	1,428,434	4,513,936,055
옵티코어 (380540)	1,233	-55	-4.27	1,248	1,285	1,195	611,778	749,760,355
제닉스 (381620)	14,180	-530	-3.6	14,500	14,500	14,160	105,071	1,501,137,790
온코크로스 (382150)	13,400	450	3.47	12,980	13,580	12,590	4,399,432	57,875,766,860
지아이텍 (382480)	2,170	35	1.64	2,135	2,175	2,105	112,310	240,731,505
지앤비에스 에코 (382800)	4,095	0	0	4,095	4,135	4,035	107,346	436,952,390
원준 (382840)	11,340	-170	-1.48	11,500	11,550	11,280	103,615	1,180,414,380
범한퓨얼셀 (382900)	15,230	140	.93	15,130	15,440	15,010	34,847	532,307,850
에코프로에이치엔 (383310)	30,350	-400	-1.3	30,850	30,850	30,000	77,849	2,360,425,950
디티앤씨알오 (383930)	7,260	80	1.11	7,230	7,350	7,150	169,822	1,232,948,040
코어라인소프트 (384470)	10,780	1680	18.46	9,680	11,650	9,250	5,590,285	59,511,400,060
파인메딕스 (387570)	8,790	1020	13.13	7,810	9,000	7,810	1,737,463	14,942,631,390
지투파워 (388050)	8,440	140	1.69	8,570	8,650	8,350	704,252	5,988,700,300
유일로보틱스 (388720)	65,000	15000	30	54,000	65,000	53,500	3,622,090	218,487,363,200
라이콤 (388790)	2,950	50	1.72	2,900	2,970	2,880	288,217	844,210,030
파로스아이바이오 (388870)	9,120	30	.33	9,200	9,250	8,790	130,927	1,172,402,190
자람테크놀로지 (389020)	48,800	800	1.67	48,250	49,450	47,700	142,556	6,958,571,300
지니너스 (389030)	1,350	35	2.66	1,315	1,360	1,299	285,294	377,510,026
포바이포 (389140)	7,770	0	0	7,640	8,150	7,640	1,353,160	10,676,878,030
대명에너지 (389260)	12,170	220	1.84	12,160	12,280	11,950	27,373	331,682,490
인벤티지랩 (389470)	15,990	-110	-.68	16,010	16,150	15,640	131,896	2,080,839,740
에스비비테크 (389500)	25,850	1850	7.71	24,150	26,050	23,600	231,092	5,854,548,150
넥스트바이오메디컬 (389650)	55,900	3000	5.67	53,000	56,300	52,400	236,313	12,914,093,000
유디엠텍 (389680)	767	-3	-.39	770	784	762	235,498	181,626,667
코닉오토메이션 (391710)	1,930	55	2.93	1,876	1,973	1,846	278,075	534,541,650
토마토시스템 (393210)	6,020	60	1.01	5,960	6,220	5,830	2,302,022	13,843,448,750
더블유씨피 (393890)	10,760	-270	-2.45	11,010	11,030	10,710	150,558	1,631,682,650
오픈엣지테크놀로지 (394280)	17,480	-160	-.91	17,980	17,980	17,050	501,833	8,745,158,320
쓰리빌리언 (394800)	6,920	-270	-3.76	7,030	7,100	6,720	7,963,470	55,098,075,970
넥스트칩 (396270)	12,080	90	.75	12,020	12,250	11,730	316,219	3,779,004,080
세아메카닉스 (396300)	2,265	-25	-1.09	2,270	2,280	2,240	61,303	138,258,935
워트 (396470)	9,070	-40	-.44	9,230	9,240	9,010	139,016	1,266,241,060
에이프릴바이오 (397030)	18,230	540	3.05	17,980	18,470	17,340	847,576	15,166,094,940
에스지헬스케어 (398120)	3,860	85	2.25	3,775	3,885	3,620	748,012	2,801,240,680
가온칩스 (399720)	55,600	-2800	-4.79	57,800	57,900	55,100	451,840	25,247,555,800
코난테크놀로지 (402030)	27,300	-150	-.55	27,750	28,050	26,600	206,456	5,662,970,750
그린리소스 (402490)	16,360	-450	-2.68	16,890	16,890	16,290	91,885	1,514,385,420
우듬지팜 (403490)	1,415	4	.28	1,417	1,430	1,410	168,973	239,466,075
HPSP (403870)	31,650	-100	-.31	31,800	31,950	31,200	556,500	17,595,238,700
플라즈맵 (405000)	1,166	-21	-1.77	1,200	1,200	1,131	38,611	44,990,186
큐알티 (405100)	14,400	-130	-.89	14,660	14,930	14,390	84,747	1,230,857,020
나라셀라 (405920)	2,665	-25	-.93	2,690	2,730	2,645	26,560	70,734,830
뷰티스킨 (406820)	11,850	-140	-1.17	11,930	11,970	11,690	8,029	94,850,270
꿈비 (407400)	8,750	-20	-.23	8,770	8,860	8,700	46,539	407,814,560
스튜디오미르 (408900)	2,460	5	.2	2,445	2,485	2,440	41,070	100,980,875
메쎄이상 (408920)	2,155	-20	-.92	2,160	2,180	2,145	18,280	39,578,260
샌즈랩 (411080)	9,610	530	5.84	9,080	10,000	8,920	3,452,418	33,355,436,440
레이저쎌 (412350)	4,525	-15	-.33	4,550	4,585	4,460	73,509	330,882,690
제일엠앤에스 (412540)	7,440	-140	-1.85	7,620	7,680	7,440	51,920	389,040,150
엠오티 (413390)	6,140	170	2.85	6,020	6,210	5,910	188,695	1,145,799,640
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,700	12	.71	1,714	1,714	1,687	15,640	26,509,901
비아이매트릭스 (413640)	9,040	750	9.05	8,290	10,150	8,270	4,005,500	37,507,859,160
스튜디오삼익 (415380)	8,050	20	.25	8,050	8,070	8,000	1,252	10,077,890
신성에스티 (416180)	39,150	1550	4.12	37,350	40,750	37,250	214,260	8,476,106,450
나노팀 (417010)	7,170	10	.14	7,170	7,200	7,100	50,099	358,191,300
핑거스토리 (417180)	2,230	35	1.59	2,200	2,265	2,195	100,962	225,224,090
LS머트리얼즈 (417200)	13,120	190	1.47	12,980	13,240	12,760	811,010	10,591,759,940
제이아이테크 (417500)	3,565	-5	-.14	3,555	3,590	3,505	140,645	497,689,390
트루엔 (417790)	10,630	140	1.33	10,490	10,670	10,210	60,992	642,887,330
저스템 (417840)	9,950	160	1.63	9,640	10,070	9,540	541,132	5,290,212,100
오브젠 (417860)	9,300	-120	-1.27	9,500	9,500	9,230	6,635	61,723,720
모델솔루션 (417970)	12,710	-110	-.86	12,830	12,870	12,450	61,117	773,355,050
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,180	-5	-.16	3,265	3,265	3,135	91,917	291,367,645
밀리의서재 (418470)	15,130	580	3.99	14,610	15,190	14,520	95,355	1,421,921,890
제이오 (418550)	13,000	-190	-1.44	13,300	13,300	12,950	175,066	2,278,119,190
이에이트 (418620)	4,200	50	1.2	4,250	4,250	4,090	24,316	100,699,655
삼기이브이 (419050)	1,679	-3	-.18	1,665	1,695	1,665	140,013	234,183,592
엔젯 (419080)	9,940	-260	-2.55	10,200	10,290	9,870	51,798	519,336,850
산돌 (419120)	7,180	600	9.12	6,590	8,170	6,590	2,525,605	19,416,182,330
SAMG엔터 (419530)	23,950	100	.42	23,900	24,750	23,000	354,431	8,500,080,650
비스토스 (419540)	1,699	-1	-.06	1,709	1,709	1,683	74,392	125,819,010
제이투케이바이오 (420570)	9,050	30	.33	8,900	9,060	8,900	4,768	42,787,710
기가비스 (420770)	33,800	-200	-.59	33,800	34,300	33,450	62,967	2,128,234,450
벨로크 (424760)	860	0	0	871	937	848	92,762	81,349,760
스마트레이더시스템 (424960)	16,630	1550	10.28	15,000	16,840	14,630	2,647,700	42,277,363,470
마이크로투나노 (424980)	6,330	60	.96	6,160	6,330	6,160	11,156	69,834,600
티이엠씨 (425040)	8,930	170	1.94	8,760	8,980	8,520	158,332	1,386,330,070
티에프이 (425420)	19,280	-320	-1.63	19,950	20,950	19,010	99,063	1,967,566,390
시지트로닉스 (429270)	4,235	-60	-1.4	4,295	4,295	4,205	41,322	175,046,170
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,670	170	3.09	5,570	5,790	5,430	575,209	3,260,540,440
유안타제9호스팩 (430700)	2,115	10	.48	2,110	2,115	2,105	21,151	44,601,000
케이쓰리아이 (431190)	5,290	200	3.93	5,100	5,390	5,090	261,528	1,381,728,870
와이랩 (432430)	5,500	615	12.59	6,000	6,180	5,340	2,475,133	14,330,259,080
케이엔에스 (432470)	10,920	-70	-.64	10,990	10,990	10,780	18,796	204,296,210
퀄리타스반도체 (432720)	16,510	200	1.23	16,600	16,900	16,310	751,555	12,460,092,330
엠에프씨 (432980)	4,415	230	5.5	4,185	4,470	4,180	254,217	1,107,446,025
키움제7호스팩 (433530)	2,215	0	0	0	0	0	0	0
모니터랩 (434480)	5,130	260	5.34	4,875	5,690	4,865	7,130,620	38,492,136,465
유안타제10호스팩 (435380)	2,110	0	0	2,105	2,110	2,105	17,856	37,666,940
하나금융25호스팩 (435620)	10,560	20	.19	10,520	10,560	10,520	18,590	196,016,520
에스케이증권제8호스팩 (435870)	2,110	5	.24	2,110	2,110	2,100	10,285	21,682,765
삼현 (437730)	14,150	650	4.81	13,900	14,930	13,780	4,619,913	66,659,027,590
엔에이치스팩24호 (437780)	2,120	5	.24	2,120	2,120	2,110	7,331	15,503,635
엔에이치스팩25호 (438580)	2,125	0	0	2,145	2,145	2,120	30	63,775
버넥트 (438700)	5,330	1225	29.84	5,330	5,330	5,330	217,837	1,161,071,210
마녀공장 (439090)	16,440	-90	-.54	16,590	16,660	16,360	81,450	1,341,566,160
삼성스팩7호 (439250)	10,540	20	.19	10,520	10,550	10,520	14,591	153,746,170
엔에이치스팩26호 (439410)	2,115	5	.24	2,115	2,120	2,115	16,811	35,555,320
블루엠텍 (439580)	11,220	230	2.09	10,990	11,280	10,870	103,792	1,150,979,880
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	16,050	330	2.1	16,280	16,390	15,550	274,409	4,362,732,890
HB인베스트먼트 (440290)	1,803	89	5.19	1,714	1,840	1,706	375,174	671,690,615
오픈놀 (440320)	7,560	-100	-1.31	7,610	7,640	7,390	60,808	455,245,600
교보13호스팩 (440790)	2,150	10	.47	2,150	2,160	2,150	7,894	17,007,800
엔에이치스팩27호 (440820)	2,110	5	.24	2,110	2,110	2,110	10	21,100
파인엠텍 (441270)	5,960	-100	-1.65	6,040	6,110	5,900	143,337	857,749,980
유진스팩9호 (442130)	2,125	0	0	2,125	2,130	2,110	6,295	13,371,180
대신밸런스제14호스팩 (442310)	2,160	15	.7	2,185	2,185	2,150	3,147	6,852,100
IBKS제21호스팩 (442770)	2,175	0	0	2,165	2,190	2,165	1,418	3,072,185
미래에셋드림스팩1호 (442900)	10,180	40	.39	10,130	10,180	10,130	11,244	114,164,820
레뷰코퍼레이션 (443250)	13,540	-10	-.07	13,570	13,750	13,340	63,191	853,357,010
에스피소프트 (443670)	10,720	20	.19	10,700	11,050	10,650	1,053,699	11,411,719,890
유안타제11호스팩 (444920)	2,030	0	0	2,020	2,030	2,020	2,595	5,242,780
에이직랜드 (445090)	38,700	50	.13	39,300	39,300	38,100	183,253	7,074,075,650
퓨릿 (445180)	6,550	10	.15	6,610	6,610	6,490	28,013	183,141,080
비엔케이제1호스팩 (445360)	2,115	0	0	2,100	2,125	2,095	8,388	17,632,620
큐리옥스바이오시스템즈 (445680)	15,550	350	2.3	15,110	15,650	14,900	254,562	3,892,168,630
신영스팩9호 (445970)	2,170	0	0	2,175	2,180	2,165	1,107	2,409,685
유안타제12호스팩 (446150)	2,065	-5	-.24	2,070	2,070	2,065	90	185,855
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,180	-50	-1.55	3,200	3,295	3,100	63,419	202,961,970
하나26호스팩 (446750)	2,100	5	.24	2,100	2,100	2,080	1,102	2,300,110
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,900	-200	-.95	21,300	21,300	20,700	21,451	447,560,650
하나27호스팩 (448370)	2,085	20	.97	2,085	2,085	2,080	277	577,520
코츠테크놀로지 (448710)	19,710	920	4.9	19,160	20,450	19,160	476,612	9,449,136,670
삼성스팩8호 (448740)	10,240	20	.2	10,210	10,240	10,210	16,947	173,258,170
IBKS제22호스팩 (448760)	2,190	-10	-.45	2,190	2,200	2,160	1,118	2,432,660
미래에셋비전스팩3호 (448830)	2,150	0	0	2,165	2,165	2,140	1,531	3,288,265
유안타제13호스팩 (449020)	2,055	10	.49	2,045	2,055	2,040	26,295	53,740,925
하이제8호스팩 (450050)	2,065	0	0	2,065	2,065	2,060	3,113	6,427,465
하스 (450330)	10,960	50	.46	10,830	10,970	10,400	348,518	3,701,207,290
인스웨이브시스템즈 (450520)	4,955	-45	-.9	4,955	5,030	4,910	420,433	2,090,224,610
유안타제14호스팩 (450940)	2,040	5	.25	2,035	2,040	2,030	575	1,172,700
아스테라시스 (450950)	9,620	-100	-1.03	10,850	10,890	9,510	4,085,921	41,671,414,570
아이엠티 (451220)	11,350	60	.53	11,430	11,630	11,210	85,957	974,447,110
삐아 (451250)	9,190	-10	-.11	9,200	9,270	9,120	52,871	485,253,580
엔에이치스팩29호 (451700)	2,020	0	0	2,010	2,020	2,010	4,762	9,585,755
컨텍 (451760)	12,420	-30	-.24	12,450	12,460	12,110	165,843	2,036,050,050
제이엔비 (452160)	6,980	-40	-.57	7,150	7,300	6,980	155,739	1,103,754,500
한빛레이저 (452190)	6,080	-30	-.49	6,020	6,130	5,930	1,702,500	10,280,212,110
민테크 (452200)	4,415	5	.11	4,385	4,455	4,350	58,887	258,688,905
한선엔지니어링 (452280)	7,270	-20	-.27	7,260	7,270	7,070	134,957	970,686,610
캡스톤파트너스 (452300)	2,940	340	13.08	2,585	2,945	2,585	1,232,808	3,445,892,255
이닉스 (452400)	9,300	40	.43	9,200	9,420	9,160	18,482	170,072,500
사피엔반도체 (452430)	18,790	-220	-1.16	18,910	19,340	18,550	205,399	3,890,648,170
피아이이 (452450)	12,770	1470	13.01	11,210	13,250	10,830	26,140,407	319,074,880,270
상상인제4호스팩 (452670)	2,005	0	0	1,999	2,005	1,997	3,260	6,533,739
신한제11호스팩 (452980)	1,982	2	.1	1,980	1,984	1,980	35,307	69,941,471
그리드위즈 (453450)	17,370	60	.35	17,440	17,440	17,050	42,808	737,445,210
에이에스텍 (453860)	18,650	470	2.59	18,400	18,950	18,080	14,484	267,715,080
하나29호스팩 (454640)	2,085	10	.48	2,085	2,085	2,075	149	309,425
하나28호스팩 (454750)	2,010	-10	-.5	2,020	2,020	2,010	3,289	6,619,505
KB제25호스팩 (455250)	2,115	-10	-.47	2,125	2,125	2,100	1,272	2,679,695
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	30,550	1400	4.8	29,300	31,650	28,850	968,483	29,516,024,300
에스케이증권제9호스팩 (455910)	2,040	-10	-.49	2,035	2,055	2,025	9,673	19,645,320
아이씨티케이 (456010)	9,240	110	1.2	9,410	9,510	9,170	408,949	3,810,345,790
이엔셀 (456070)	18,330	490	2.75	18,040	18,910	17,950	745,398	13,721,180,460
DB금융스팩11호 (456440)	2,085	-15	-.71	2,120	2,120	2,085	24,013	50,339,115
교보14호스팩 (456490)	2,135	5	.23	2,140	2,140	2,125	38	81,045
한켐 (457370)	10,810	70	.65	10,880	10,900	10,600	118,536	1,272,475,120
대신밸런스제15호스팩 (457390)	2,785	-70	-2.45	2,870	2,885	2,730	266,380	744,706,885
우진엔텍 (457550)	21,600	350	1.65	21,850	22,300	21,300	647,871	14,117,245,200
벡트 (457600)	4,640	595	14.71	4,005	4,685	3,960	2,399,752	10,614,708,845
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	5	.24	2,065	2,090	2,065	32	66,635
KB제26호스팩 (458320)	2,730	80	3.02	2,685	2,750	2,650	52,980	142,387,065
한국제12호스팩 (458610)	2,120	-10	-.47	2,135	2,135	2,120	8,437	17,926,805
성우 (458650)	16,520	40	.24	16,650	16,650	16,310	33,295	547,887,230
씨어스테크놀로지 (458870)	14,280	430	3.1	14,250	14,370	13,710	114,348	1,609,178,920
위츠 (459100)	7,940	0	0	7,940	8,050	7,830	90,611	720,226,310
아이빔테크놀로지 (460470)	5,700	500	9.62	5,180	6,070	5,180	4,236,335	24,269,500,700
현대힘스 (460930)	19,430	-430	-2.17	19,900	20,000	19,170	790,763	15,383,734,500
피앤에스미캐닉스 (460940)	19,650	4080	26.2	15,570	20,200	15,340	4,693,064	90,829,904,430
아이엠비디엑스 (461030)	12,700	400	3.25	12,600	13,130	12,380	443,654	5,647,557,330
아이스크림미디어 (461300)	13,530	-290	-2.1	13,740	13,950	13,410	43,837	596,960,170
에이치엠씨제6호스팩 (462020)	2,020	5	.25	2,000	2,020	2,000	98	197,695
이노스페이스 (462350)	21,750	-200	-.91	21,950	22,200	21,550	112,932	2,461,004,000
라메디텍 (462510)	8,700	30	.35	8,590	8,720	8,480	30,590	262,818,810
아이지넷 (462980)	4,005	120	3.09	3,920	4,055	3,920	592,566	2,370,160,800
에스오에스랩 (464080)	15,070	70	.47	14,910	15,400	14,550	2,714,887	40,791,836,080
티디에스팜 (464280)	13,920	170	1.24	13,750	14,240	13,500	128,318	1,786,167,750
한국제13호스팩 (464440)	2,075	0	0	2,090	2,090	2,065	1,638	3,391,480
아이언디바이스 (464500)	5,550	580	11.67	4,990	5,980	4,980	16,721,368	94,105,149,930
닷밀 (464580)	6,090	-110	-1.77	6,200	6,230	5,960	171,031	1,035,800,240
KB제27호스팩 (464680)	1,980	2	.1	1,981	1,981	1,978	2,276	4,503,416
교보15호스팩 (465320)	2,095	-10	-.48	2,110	2,110	2,095	1,000	2,095,215
인스피언 (465480)	9,720	320	3.4	9,560	9,930	9,350	648,113	6,287,676,900
클로봇 (466100)	18,170	590	3.36	17,720	18,900	17,110	7,075,916	129,045,729,810
사이냅소프트 (466410)	16,960	20	.12	17,190	17,240	16,530	103,222	1,743,686,620
엔에이치스팩30호 (466910)	1,990	-1	-.05	1,990	1,992	1,988	10,946	21,772,880
IBKS제23호스팩 (467930)	2,145	5	.23	2,160	2,160	2,145	772	1,656,070
삼성스팩9호 (468510)	2,045	5	.25	2,040	2,045	2,030	82,617	168,475,320
유진스팩10호 (468760)	2,080	0	0	2,095	2,095	2,070	5,581	11,561,000
IBKS제24호스팩 (469480)	2,125	-5	-.23	2,120	2,130	2,120	333	706,160
아이비젼웍스 (469750)	1,104	8	.73	1,091	1,128	1,088	108,236	119,575,665
하나30호스팩 (469880)	2,000	-10	-.5	2,000	2,005	2,000	8,283	16,592,160
하나31호스팩 (469900)	2,020	-5	-.25	2,030	2,030	2,015	9,530	19,213,910
대신밸런스제17호스팩 (471050)	2,140	0	0	2,135	2,140	2,130	1,107	2,363,230
셀로맥스사이언스 (471820)	5,520	60	1.1	5,460	5,570	5,430	78,297	431,503,910
신영스팩10호 (472220)	2,085	-5	-.24	2,080	2,095	2,080	3,656	7,619,910
에스케이증권제11호스팩 (472230)	2,020	0	0	2,010	2,020	2,010	406	820,030
폰드그룹 (472850)	5,820	-370	-5.98	6,120	6,230	5,800	261,835	1,552,801,480
에스케이증권제12호스팩 (473000)	2,050	0	0	2,050	2,050	2,040	3,027	6,205,325
유안타제15호스팩 (473050)	1,987	2	.1	1,980	1,987	1,976	2,267	4,500,897
비엔케이제2호스팩 (473370)	2,005	5	.25	1,995	2,005	1,995	1,273	2,550,415
에스케이증권제13호스팩 (473950)	2,020	-5	-.25	2,025	2,025	2,010	1,032	2,075,565
노머스 (473980)	22,450	600	2.75	21,900	22,600	21,350	294,014	6,509,183,750
루미르 (474170)	12,320	100	.82	12,370	12,820	12,080	2,458,727	30,711,799,940
유안타제16호스팩 (474490)	1,997	0	0	1,999	1,999	1,992	538	1,073,484
RF시스템즈 (474610)	6,510	420	6.9	6,180	6,510	6,140	1,113,167	7,091,140,990
신한제12호스팩 (474660)	2,055	0	0	2,055	2,070	2,050	1,441	2,963,500
신한제13호스팩 (474930)	2,120	-5	-.24	2,120	2,125	2,095	603	1,272,890
하나32호스팩 (475240)	2,130	-10	-.47	2,100	2,140	2,095	2,107	4,470,560
하나33호스팩 (475250)	2,085	0	0	2,075	2,095	2,075	151	313,875
씨메스 (475400)	42,100	4550	12.12	39,000	42,400	37,950	2,993,184	120,843,409,350
미트박스 (475460)	10,450	210	2.05	10,350	10,500	10,220	79,902	829,721,030
에이럭스 (475580)	15,900	-550	-3.34	16,090	16,310	15,650	2,209,475	35,246,072,550
에스켐 (475660)	5,660	200	3.66	5,510	5,800	5,430	62,986	355,998,590
오름테라퓨틱 (475830)	36,750	8450	29.86	31,950	36,750	31,150	10,025,997	341,511,820,000
토모큐브 (475960)	18,990	-70	-.37	19,220	19,360	18,720	232,046	4,384,754,600
온코닉테라퓨틱스 (476060)	16,260	750	4.84	15,510	16,350	15,370	874,899	14,004,961,540
M83 (476080)	15,600	1750	12.64	14,000	16,440	14,000	4,093,007	64,241,899,880
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,968	4	.2	1,964	1,969	1,963	8,407	16,538,114
미래에셋비전스팩4호 (477380)	2,005	0	0	1,995	2,020	1,990	11,846	23,619,662
미래에셋비전스팩5호 (477470)	2,025	-5	-.25	2,025	2,030	2,020	1,020	2,064,060
한국제14호스팩 (477530)	2,570	115	4.68	2,460	2,630	2,415	137,794	347,655,435
DB금융스팩12호 (477760)	2,055	0	0	2,055	2,055	2,050	5,059	10,391,205
이베스트스팩6호 (478110)	1,993	-12	-.6	2,010	2,010	1,990	19,743	39,313,258
KB제29호스팩 (478390)	2,045	0	0	2,015	2,045	2,015	3,183	6,461,760
미래에셋비전스팩6호 (478440)	1,998	-2	-.1	2,000	2,000	1,990	14,166	28,246,383
블랙야크아이앤씨 (478560)	3,525	-85	-2.35	3,610	3,635	3,495	294,245	1,039,094,805
대신밸런스제18호스팩 (478780)	2,040	-5	-.24	2,030	2,045	2,020	13,688	27,772,975
한국제15호스팩 (479880)	2,030	5	.25	2,015	2,030	2,015	6,161	12,470,220
엔에이치스팩31호 (481890)	2,005	-5	-.25	2,010	2,015	1,988	23,435	46,645,051
교보16호스팩 (482520)	2,015	-10	-.49	2,025	2,025	2,010	655	1,318,460
삼양엔씨켐 (482630)	24,400	1050	4.5	23,500	24,600	23,300	1,012,671	24,325,057,900
미래에셋비전스팩7호 (482680)	1,976	5	.25	1,970	1,978	1,965	17,241	33,956,228
대신밸런스제19호스팩 (482690)	2,030	5	.25	2,020	2,035	2,020	10,609	21,554,270
하나34호스팩 (484130)	2,020	0	0	2,015	2,025	2,015	1,568	3,160,850
KB제30호스팩 (486630)	2,005	0	0	2,005	2,010	2,000	4,642	9,301,540
신한제14호스팩 (487360)	1,987	2	.1	1,990	1,990	1,985	14,220	28,273,358
키움제10호스팩 (487720)	2,035	5	.25	2,030	2,035	2,025	7,407	15,054,370
신한제15호스팩 (487830)	2,005	-10	-.5	2,010	2,010	2,005	650	1,304,465
유진스팩11호 (488060)	2,015	0	0	2,005	2,015	2,005	9,375	18,833,920
교보17호스팩 (489210)	2,000	0	0	1,999	2,005	1,996	11,198	22,374,337
키움제11호스팩 (489480)	1,990	3	.15	1,987	1,991	1,981	15,124	30,085,863
디비금융제13호스팩 (489730)	1,989	0	0	1,989	1,991	1,989	17,012	33,844,094
KB제31호스팩 (492220)	1,986	0	0	1,988	1,989	1,982	71,595	142,109,936
유안타제17호스팩 (493790)	1,964	0	0	1,964	1,965	1,962	40,878	80,280,449
글로벌에스엠 (900070)	400	-2	-.5	401	403	399	16,643	6,674,423
애머릿지 (900100)	1,102	109	10.98	1,025	1,278	1,001	3,361,382	3,965,696,108
이스트아시아홀딩스 (900110)	52	1	1.96	51	52	51	1,189,974	61,251,421
씨엑스아이 (900120)	56	-2	-3.45	57	58	55	3,840,448	216,666,017
크리스탈신소재 (900250)	972	-3	-.31	970	985	960	769,163	743,324,373
로스웰 (900260)	615	-6	-.97	621	640	602	108,504	67,661,083
헝셩그룹 (900270)	254	4	1.6	251	255	248	1,434,346	361,065,218
GRT (900290)	4,090	-85	-2.04	4,210	4,305	4,020	1,668,758	6,967,828,540
오가닉티코스메틱 (900300)	427	-8	-1.84	433	439	423	285,726	122,752,674
컬러레이 (900310)	818	88	12.05	765	820	720	200,279	157,323,295
윙입푸드 (900340)	1,593	-20	-1.24	1,628	1,628	1,580	303,966	483,630,884
SBI핀테크솔루션즈 (950110)	4,930	0	0	4,935	4,935	4,920	112	551,565
엑세스바이오 (950130)	5,290	-20	-.38	5,280	5,390	5,240	85,656	453,710,160
잉글우드랩 (950140)	8,700	-30	-.34	8,730	8,810	8,610	339,150	2,948,133,620
코오롱티슈진 (950160)	38,950	50	.13	38,900	39,450	37,550	445,790	17,136,739,750
JTC (950170)	4,880	70	1.46	4,810	5,140	4,720	275,469	1,377,043,575
고스트스튜디오 (950190)	8,010	0	0	8,100	8,100	7,990	27,730	222,103,830
소마젠 (950200)	4,020	-55	-1.35	4,020	4,065	4,020	20,066	80,884,695
네오이뮨텍 (950220)	1,136	16	1.43	1,121	1,146	1,109	510,653	575,859,826

Leave a Comment 응답 취소