KOSDAQ 일별 조회 데이터 [1789] (2025-02-21)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	179,900	-1000	-.55	179,700	183,400	177,300	210,025	37,841,856,500
중앙에너비스 (000440)	14,990	40	.27	14,950	15,140	14,910	8,710	130,606,300
신라섬유 (001000)	934	9	.97	928	949	919	28,348	26,428,510
안국약품 (001540)	6,600	100	1.54	6,500	6,640	6,460	17,894	117,528,690
무림SP (001810)	1,528	33	2.21	1,500	1,547	1,485	4,900	7,421,658
이화공영 (001840)	2,075	-25	-1.19	2,140	2,140	2,065	114,360	237,933,750
피에스텍 (002230)	3,920	0	0	3,930	3,950	3,890	19,987	77,827,765
삼일기업공사 (002290)	3,940	35	.9	3,910	4,020	3,845	62,410	246,120,545
한탑 (002680)	714	3	.42	711	717	711	32,726	23,344,064
신신제약 (002800)	5,330	60	1.14	5,280	5,360	5,270	42,065	223,938,020
선광 (003100)	15,780	-40	-.25	15,810	15,880	15,570	6,621	103,928,510
대주산업 (003310)	1,513	-11	-.72	1,524	1,524	1,511	60,751	92,046,871
하림지주 (003380)	5,450	20	.37	5,420	5,460	5,370	188,383	1,019,486,390
에이스침대 (003800)	25,400	100	.4	25,300	25,500	25,050	1,386	34,931,850
한국가구 (004590)	4,185	30	.72	4,155	4,200	4,130	19,930	83,059,835
창해에탄올 (004650)	8,870	-10	-.11	8,840	8,920	8,840	17,845	158,279,450
대륙제관 (004780)	3,850	-15	-.39	3,865	3,885	3,830	3,969	15,260,390
동국산업 (005160)	4,400	105	2.44	4,340	4,490	4,295	145,467	636,370,265
동진쎄미켐 (005290)	28,350	400	1.43	28,100	28,850	27,100	711,822	19,891,072,500
푸드웰 (005670)	6,220	-110	-1.74	6,330	6,330	6,060	24,817	153,901,930
대원산업 (005710)	6,090	10	.16	6,090	6,120	6,050	3,703	22,515,450
한일사료 (005860)	3,820	-5	-.13	3,840	3,840	3,770	182,813	694,826,345
매일홀딩스 (005990)	9,300	110	1.2	9,170	9,300	8,930	21,706	197,162,940
국영지앤엠 (006050)	1,706	-3	-.18	1,715	1,725	1,702	307,680	526,278,900
피제이전자 (006140)	5,890	210	3.7	5,670	5,940	5,670	26,056	151,815,690
동구바이오제약 (006620)	5,040	135	2.75	4,940	5,080	4,900	135,922	681,743,960
서부T&D (006730)	5,680	-10	-.18	5,730	5,730	5,620	93,777	532,034,490
보성파워텍 (006910)	2,980	-5	-.17	2,950	3,005	2,950	205,721	612,442,795
모헨즈 (006920)	3,090	40	1.31	3,045	3,105	3,040	15,308	47,274,935
푸른저축은행 (007330)	8,260	70	.85	8,160	8,290	8,160	7,120	58,706,910
진양제약 (007370)	6,230	20	.32	6,210	6,250	6,120	123,969	765,774,870
네이처셀 (007390)	18,330	-470	-2.5	19,200	19,880	18,070	771,706	14,628,636,280
와이엠 (007530)	2,050	-20	-.97	2,070	2,115	2,050	7,019	14,516,815
대원 (007680)	4,065	35	.87	4,020	4,085	4,015	844	3,411,275
대명소노시즌 (007720)	1,092	0	0	1,080	1,099	1,062	812,962	874,360,968
한일화학 (007770)	11,600	-10	-.09	11,600	11,950	11,480	7,113	82,510,600
에스엠코어 (007820)	4,810	-50	-1.03	4,840	4,895	4,750	273,816	1,321,209,555
원풍물산 (008290)	458	-33	-6.72	491	511	457	262,069	122,618,451
원풍 (008370)	4,040	30	.75	4,010	4,045	4,010	3,124	12,596,975
부스타 (008470)	3,730	-30	-.8	3,755	3,755	3,720	2,948	11,004,965
대동기어 (008830)	20,600	-250	-1.2	20,200	21,250	20,200	528,659	10,946,450,550
삼아제약 (009300)	16,420	0	0	16,380	16,500	16,280	5,200	85,313,300
포스코엠텍 (009520)	14,560	660	4.75	14,000	15,390	14,000	3,368,516	49,994,285,050
삼보산업 (009620)	2,095	15	.72	2,050	2,160	2,050	83,573	175,439,090
이렘 (009730)	1,319	69	5.52	1,250	1,330	1,230	1,436,843	1,840,038,108
엠에스씨 (009780)	6,150	-10	-.16	6,160	6,180	6,070	67,484	413,759,270
대한광통신 (010170)	840	-8	-.94	853	856	836	309,127	259,896,003
흥국 (010240)	5,190	30	.58	5,160	5,190	5,150	3,564	18,422,160
아이티센엔텍 (010280)	665	1	.15	664	670	657	41,214	27,346,574
오리콤 (010470)	7,740	70	.91	7,640	7,780	7,550	51,413	395,180,450
경동제약 (011040)	5,890	10	.17	5,880	5,930	5,850	23,088	135,817,100
형지I&C (011080)	1,054	-16	-1.5	1,071	1,092	1,047	1,004,467	1,066,600,425
유니크 (011320)	3,610	10	.28	3,590	3,630	3,570	24,084	86,666,670
서한 (011370)	804	3	.37	813	813	800	39,295	31,583,765
세보엠이씨 (011560)	10,250	0	0	10,260	10,310	10,140	28,644	292,751,700
뉴인텍 (012340)	502	-4	-.79	506	511	500	101,260	51,017,135
원일특강 (012620)	7,180	0	0	7,130	7,240	7,130	5,915	42,468,260
리드코프 (012700)	4,020	20	.5	4,000	4,030	3,975	17,789	71,460,465
신일제약 (012790)	6,500	30	.46	6,430	6,510	6,430	30,104	195,194,180
모베이스전자 (012860)	1,458	24	1.67	1,434	1,458	1,434	80,018	116,008,951
하이록코리아 (013030)	27,750	-250	-.89	27,850	28,450	27,350	125,686	3,505,265,600
동원개발 (013120)	2,300	-5	-.22	2,315	2,330	2,300	25,412	58,710,515
아진산업 (013310)	2,715	110	4.22	2,690	2,770	2,630	193,181	518,877,460
CBI (013720)	706	11	1.58	702	742	696	359,753	258,715,467
스페코 (013810)	3,720	15	.4	3,670	3,730	3,670	127,883	473,509,060
아가방컴퍼니 (013990)	5,610	-120	-2.09	5,730	5,790	5,590	445,448	2,531,385,630
메디앙스 (014100)	3,125	0	0	3,135	3,170	3,080	65,624	204,722,900
원익큐브 (014190)	1,990	350	21.34	1,645	2,105	1,633	16,579,287	32,183,843,780
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,105	5	.24	2,130	2,155	2,080	351,992	744,731,015
고려제약 (014570)	5,170	190	3.82	5,000	5,270	4,950	62,943	323,977,070
성광벤드 (014620)	25,950	100	.39	25,300	26,450	25,000	715,111	18,446,895,400
오리엔탈정공 (014940)	5,220	-140	-2.61	5,350	5,410	5,120	768,785	4,030,022,360
삼륭물산 (014970)	3,010	5	.17	3,015	3,035	3,000	2,672	8,045,975
코콤 (015710)	4,410	-5	-.11	4,440	4,440	4,360	21,154	93,052,265
성우하이텍 (015750)	5,330	70	1.33	5,480	5,680	5,270	1,043,458	5,645,978,040
리더스코스메틱 (016100)	2,560	-30	-1.16	2,570	2,595	2,550	15,577	40,043,470
SGC E&C (016250)	14,230	40	.28	14,180	14,250	14,080	1,190	16,833,630
큐캐피탈 (016600)	270	2	.75	269	271	267	261,048	70,112,979
디모아 (016670)	3,535	-105	-2.88	3,635	3,635	3,495	33,574	118,346,195
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,990	30	1.53	1,960	2,010	1,920	175,212	346,955,362
신원종합개발 (017000)	2,830	-60	-2.08	2,895	2,895	2,800	70,247	199,590,390
인터엠 (017250)	1,092	-11	-1	1,103	1,103	1,086	11,556	12,640,787
삼현철강 (017480)	4,325	-5	-.12	4,350	4,680	4,305	91,637	410,113,420
세명전기 (017510)	5,710	-80	-1.38	5,780	5,850	5,690	277,335	1,594,976,590
대림제지 (017650)	6,290	-10	-.16	6,290	6,330	6,270	17,045	107,207,580
한국알콜 (017890)	8,560	20	.23	8,550	8,580	8,510	20,190	171,980,030
유니슨 (018000)	800	-12	-1.48	812	817	799	275,103	221,627,906
진로발효 (018120)	17,300	200	1.17	17,100	17,350	17,100	3,193	55,023,400
브이티 (018290)	37,050	2200	6.31	35,100	37,100	34,900	1,672,213	60,809,200,300
삼목에스폼 (018310)	20,300	-200	-.98	20,500	20,600	20,200	9,612	196,521,000
우진비앤지 (018620)	904	2	.22	906	906	898	13,572	12,238,838
서울제약 (018680)	3,325	5	.15	3,330	3,330	3,310	5,313	17,630,555
바른손 (018700)	888	-6	-.67	907	907	881	80,321	71,818,659
베뉴지 (019010)	2,010	0	0	2,025	2,025	2,000	6,824	13,712,525
와이지-원 (019210)	5,400	40	.75	5,390	5,430	5,340	39,083	210,396,480
일지테크 (019540)	4,200	80	1.94	4,195	4,240	4,135	18,018	75,563,195
SBI인베스트먼트 (019550)	760	10	1.33	745	763	744	361,351	273,943,771
플루토스 (019570)	245	6	2.51	239	245	237	144,701	34,921,172
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,115	7	.63	1,111	1,144	1,050	222,081	242,829,273
서연탑메탈 (019770)	3,690	-10	-.27	3,660	3,695	3,660	6,286	23,141,690
에너토크 (019990)	5,840	40	.69	5,890	5,890	5,790	17,301	101,167,590
대신정보통신 (020180)	1,191	-5	-.42	1,194	1,200	1,150	575,675	676,461,684
대동금속 (020400)	7,090	20	.28	7,070	7,140	7,030	10,680	75,490,780
시공테크 (020710)	3,710	-15	-.4	3,735	3,750	3,710	13,416	49,996,445
대호특수강 (021040)	938	26	2.85	924	960	911	39,156	36,550,209
대호특수강우 (021045)	2,660	-10	-.37	3,035	3,035	2,620	2,373	6,663,345
에이티넘인베스트 (021080)	2,210	20	.91	2,195	2,225	2,155	190,783	420,161,165
KCC건설 (021320)	4,060	30	.74	4,090	4,090	4,030	5,176	21,005,970
한국큐빅 (021650)	2,205	0	0	2,205	2,245	2,200	7,594	16,754,525
메이슨캐피탈 (021880)	236	-1	-.42	238	239	233	84,404	19,948,709
TKG애강 (022220)	961	4	.42	956	971	948	41,523	39,633,054
태광 (023160)	21,950	550	2.57	20,950	22,000	20,800	300,433	6,486,345,050
유진기업 (023410)	3,360	10	.3	3,350	3,365	3,340	72,248	242,297,460
제이스코홀딩스 (023440)	1,692	-58	-3.31	1,749	1,749	1,690	229,067	390,552,950
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,140	0	0	8,080	8,180	8,060	9,984	81,124,810
한국캐피탈 (023760)	556	6	1.09	550	556	550	69,252	38,361,819
플레이위드 (023770)	3,780	335	9.72	3,435	4,310	3,435	832,874	3,273,867,170
동일스틸럭스 (023790)	1,239	-28	-2.21	1,269	1,269	1,220	21,353	26,514,312
풍국주정 (023900)	9,220	-50	-.54	9,290	9,380	9,210	5,183	47,871,150
대한약품 (023910)	26,000	0	0	25,950	26,100	25,900	1,833	47,649,150
흥구석유 (024060)	11,880	-30	-.25	11,930	11,960	11,790	163,390	1,939,208,480
KB오토시스 (024120)	3,145	15	.48	3,135	3,160	3,105	8,916	27,976,300
한일단조 (024740)	2,095	20	.96	2,065	2,115	2,055	657,886	1,378,667,995
유성티엔에스 (024800)	1,912	3	.16	1,920	1,929	1,900	10,872	20,746,405
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,640	-310	-3.46	8,830	8,950	8,410	117,726	1,012,292,600
KBI메탈 (024840)	2,140	-10	-.47	2,140	2,175	2,130	499,501	1,073,627,075
HLB이노베이션 (024850)	2,930	-60	-2.01	3,015	3,105	2,910	659,610	1,990,645,990
케이피에프 (024880)	4,345	40	.93	4,330	4,370	4,265	40,683	175,131,375
경창산업 (024910)	1,907	-4	-.21	1,921	1,924	1,888	35,636	67,756,925
PN풍년 (024940)	7,630	-140	-1.8	7,790	7,840	7,630	154,206	1,187,888,150
삼천리자전거 (024950)	4,285	-10	-.23	4,320	4,320	4,240	19,313	82,581,135
시노펙스 (025320)	5,800	-70	-1.19	5,890	5,950	5,760	841,278	4,899,658,400
DH오토웨어 (025440)	1,000	1	.1	1,004	1,029	991	84,713	85,400,610
한국선재 (025550)	3,735	-35	-.93	3,750	3,785	3,715	145,123	542,505,645
한국정보통신 (025770)	7,790	40	.52	7,750	7,910	7,730	11,030	86,186,530
신라에스지 (025870)	6,030	-70	-1.15	6,050	6,090	6,020	2,147	12,969,310
케이씨피드 (025880)	2,845	-40	-1.39	2,840	2,885	2,830	109,536	311,114,320
동화기업 (025900)	13,160	0	0	14,020	14,880	12,760	3,328,751	45,246,830,560
동신건설 (025950)	47,450	-500	-1.04	48,300	49,350	47,100	150,325	7,236,345,650
아난티 (025980)	6,060	10	.17	6,030	6,140	5,960	641,176	3,888,100,180
제이에스티나 (026040)	2,000	17	.86	1,982	2,000	1,972	12,081	23,945,680
특수건설 (026150)	6,840	-70	-1.01	7,000	7,000	6,790	93,442	639,367,560
광진실업 (026910)	1,838	-3	-.16	1,841	1,846	1,835	8,737	16,075,038
서울전자통신 (027040)	278	-8	-2.8	282	282	271	713,831	196,240,785
코리아나 (027050)	2,450	0	0	2,485	2,485	2,410	279,579	685,213,040
아주IB투자 (027360)	2,470	-35	-1.4	2,500	2,540	2,465	1,054,304	2,635,023,815
상보 (027580)	1,304	-5	-.38	1,295	1,321	1,291	515,881	672,645,444
팜스토리 (027710)	1,234	-7	-.56	1,241	1,241	1,226	165,629	204,049,595
대성창투 (027830)	1,874	-3	-.16	1,878	1,883	1,838	405,065	754,622,223
휴맥스홀딩스 (028080)	2,840	105	3.84	2,735	2,845	2,700	85,650	239,632,960
HLB (028300)	81,800	-2700	-3.2	84,300	86,200	81,500	869,213	72,595,601,100
광무 (029480)	2,425	110	4.75	2,300	2,425	2,275	331,925	782,797,190
코엔텍 (029960)	8,670	-110	-1.25	8,760	8,780	8,640	12,219	106,315,420
드래곤플라이 (030350)	1,202	5	.42	1,199	1,240	1,170	130,075	157,367,382
한글과컴퓨터 (030520)	22,550	-700	-3.01	23,350	23,650	22,500	598,533	13,742,558,250
원익홀딩스 (030530)	4,340	1000	29.94	3,305	4,340	3,235	23,480,004	89,924,023,185
양지사 (030960)	9,820	-130	-1.31	9,940	9,990	9,810	59,823	590,575,480
아이즈비전 (031310)	1,867	0	0	1,870	1,880	1,847	44,627	82,952,005
에스에이엠티 (031330)	2,735	-15	-.55	2,750	2,760	2,725	125,835	344,255,255
오스템 (031510)	1,102	-32	-2.82	1,134	1,138	1,102	25,092	28,104,500
디에이치엑스컴퍼니 (031860)	1,000	32	3.31	1,000	1,013	980	58,261	58,226,167
피에스케이홀딩스 (031980)	45,350	750	1.68	45,150	46,050	44,200	255,080	11,519,398,350
아즈텍WB (032080)	1,269	-8	-.63	1,277	1,277	1,259	30,743	38,794,726
다우데이타 (032190)	10,740	10	.09	10,730	10,920	10,670	97,894	1,058,058,800
삼일 (032280)	2,195	35	1.62	2,220	2,240	2,165	54,154	119,178,595
한국파마 (032300)	16,260	-270	-1.63	16,400	16,530	16,200	21,282	347,332,670
케이엠더블유 (032500)	8,860	160	1.84	8,720	8,870	8,560	78,751	688,835,130
TJ미디어 (032540)	4,775	0	0	4,825	4,825	4,745	2,876	13,703,745
피델릭스 (032580)	1,345	14	1.05	1,322	1,354	1,322	381,708	513,665,869
유비케어 (032620)	3,580	-5	-.14	3,565	3,605	3,555	74,457	266,449,275
소프트센 (032680)	339	3	.89	336	340	334	450,359	151,798,006
소프트센우 (032685)	7,000	0	0	7,050	7,110	6,830	2,565	18,080,910
삼진 (032750)	4,205	-70	-1.64	4,275	4,300	4,190	20,182	85,140,560
엠젠솔루션 (032790)	926	7	.76	919	927	900	73,829	67,402,849
판타지오 (032800)	644	-12	-1.83	732	754	621	7,183,865	4,968,612,010
우리기술 (032820)	2,140	-40	-1.83	2,165	2,215	2,140	3,573,476	7,751,671,930
비트컴퓨터 (032850)	4,990	-30	-.6	5,020	5,040	4,990	39,784	199,199,580
더라미 (032860)	1,258	-2	-.16	1,261	1,270	1,252	14,980	18,889,602
원익 (032940)	4,670	1075	29.9	3,555	4,670	3,550	6,601,526	29,138,378,980
동일기연 (032960)	10,220	-90	-.87	10,210	10,280	10,190	3,432	35,117,700
바이온 (032980)	251	-4	-1.57	263	276	249	3,456,266	897,952,710
제이엠아이 (033050)	850	-1	-.12	851	851	840	10,456	8,887,177
제룡전기 (033100)	41,000	-200	-.49	41,200	41,500	40,900	136,890	5,631,330,400
디지틀조선 (033130)	1,757	-4	-.23	1,756	1,777	1,756	93,565	164,770,741
엠케이전자 (033160)	8,720	200	2.35	8,530	8,760	8,430	222,024	1,914,956,610
시그네틱스 (033170)	916	-3	-.33	929	929	910	218,844	200,336,323
모아텍 (033200)	2,660	-10	-.37	2,660	2,690	2,660	2,244	5,994,015
인성정보 (033230)	1,873	-27	-1.42	1,910	1,910	1,871	260,867	492,186,338
코웰패션 (033290)	2,165	-5	-.23	2,130	2,180	2,130	39,220	84,564,055
엠투엔 (033310)	1,799	-10	-.55	1,819	1,819	1,799	9,959	17,985,237
제이씨현시스템 (033320)	5,950	-30	-.5	6,030	6,160	5,860	544,156	3,268,512,870
좋은사람들 (033340)	664	0	0	665	670	655	335,256	221,741,910
동성화인텍 (033500)	21,050	650	3.19	20,000	21,800	19,990	812,589	17,094,684,630
파라텍 (033540)	1,713	7	.41	1,706	1,731	1,688	222,800	381,850,817
블루콤 (033560)	3,440	-70	-1.99	3,480	3,515	3,425	37,470	129,488,060
네패스 (033640)	8,560	90	1.06	8,570	8,570	8,200	60,550	508,877,980
피노 (033790)	8,020	730	10.01	7,290	8,140	7,110	727,363	5,649,093,000
티비씨 (033830)	814	2	.25	814	821	805	489,137	429,809,255
해성산업 (034810)	6,150	-10	-.16	6,120	6,180	6,020	17,826	109,112,710
해성산업1우 (03481K)	7,170	-100	-1.38	7,290	7,290	7,170	259	1,864,590
조아제약 (034940)	1,021	-4	-.39	1,025	1,036	1,019	47,513	48,684,809
한국기업평가 (034950)	89,200	1100	1.25	87,900	89,300	87,600	4,328	383,591,300
그래디언트 (035080)	13,020	130	1.01	12,840	13,090	12,840	36,559	474,455,240
프럼파스트 (035200)	3,520	-40	-1.12	3,570	3,590	3,480	36,886	130,110,605
골드앤에스 (035290)	397	-1	-.25	398	398	395	30,487	12,090,522
기산텔레콤 (035460)	2,110	-30	-1.4	2,140	2,140	2,085	57,417	121,346,565
KG이니시스 (035600)	8,830	0	0	8,830	8,850	8,750	35,567	312,492,940
솔본 (035610)	4,145	10	.24	4,135	4,170	4,110	31,803	131,636,830
바른손이앤에이 (035620)	428	0	0	435	435	428	45,568	19,609,262
CJ ENM (035760)	61,700	1100	1.82	60,900	62,100	59,900	187,585	11,455,260,600
이지홀딩스 (035810)	2,800	-25	-.88	2,825	2,840	2,785	88,460	247,868,045
서희건설 (035890)	1,581	24	1.54	1,559	1,583	1,552	208,553	327,489,490
JYP Ent. (035900)	82,300	-200	-.24	82,200	84,700	79,900	921,254	75,881,875,600
예림당 (036000)	2,295	-75	-3.16	2,370	2,375	2,275	264,057	609,526,620
아비코전자 (036010)	6,200	40	.65	6,140	6,220	5,880	48,993	298,869,860
케이티알파 (036030)	3,800	20	.53	3,750	3,820	3,735	25,806	97,468,610
위지트 (036090)	762	-6	-.78	769	771	759	455,957	347,647,803
SCI평가정보 (036120)	2,285	10	.44	2,255	2,285	2,255	67,708	154,175,040
클라우드에어 (036170)	913	1	.11	912	918	909	45,180	41,192,424
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,550	350	1.39	25,300	25,650	25,200	6,002	152,706,600
유니셈 (036200)	7,190	-10	-.14	7,200	7,300	7,100	192,604	1,392,760,330
오상헬스케어 (036220)	15,110	-40	-.26	15,060	15,340	14,930	34,732	525,274,900
대성미생물 (036480)	8,980	20	.22	8,900	9,020	8,900	7,365	66,007,690
SFA반도체 (036540)	3,580	-5	-.14	3,590	3,605	3,510	534,711	1,903,240,740
영풍정밀 (036560)	11,710	0	0	11,750	11,790	11,690	7,669	89,879,470
감성코퍼레이션 (036620)	3,495	55	1.6	3,395	3,540	3,355	2,272,144	7,837,253,645
세종텔레콤 (036630)	430	0	0	430	434	428	75,565	32,452,242
HRS (036640)	4,940	-25	-.5	4,965	4,995	4,885	21,859	107,951,110
KCI (036670)	6,270	90	1.46	6,230	6,270	6,170	15,806	98,294,910
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,540	-40	-2.53	1,580	1,580	1,490	149,745	226,025,490
나이스정보통신 (036800)	17,350	-100	-.57	17,290	17,460	17,290	4,942	85,713,510
에프에스티 (036810)	23,100	1850	8.71	21,550	23,300	21,300	678,497	15,341,934,450
솔브레인홀딩스 (036830)	37,950	150	.4	37,450	38,550	36,600	104,032	3,886,719,000
진성티이씨 (036890)	9,630	-50	-.52	9,660	9,750	9,590	119,517	1,150,942,120
주성엔지니어링 (036930)	36,600	-1600	-4.19	38,500	38,500	36,150	1,128,136	41,426,489,600
파워넷 (037030)	2,530	85	3.48	2,450	2,540	2,410	104,572	261,876,000
파세코 (037070)	5,360	60	1.13	5,300	5,360	5,300	18,216	96,892,320
한국팩키지 (037230)	1,693	1	.06	1,689	1,694	1,685	4,694	7,919,093
인지디스플레 (037330)	1,412	3	.21	1,417	1,424	1,404	23,527	33,184,093
성도이엔지 (037350)	4,195	0	0	4,180	4,225	4,160	38,332	160,037,300
EG (037370)	6,160	-20	-.32	6,250	6,250	6,110	28,188	174,068,900
우리엔터프라이즈 (037400)	1,170	-25	-2.09	1,182	1,207	1,169	112,103	132,764,734
희림 (037440)	5,670	-50	-.87	5,700	5,720	5,600	110,037	622,666,220
삼지전자 (037460)	9,130	-10	-.11	9,170	9,170	9,040	14,109	128,489,990
쎄니트 (037760)	1,398	0	0	1,405	1,405	1,391	4,247	5,927,384
엘컴텍 (037950)	1,101	-1	-.09	1,110	1,133	1,098	1,020,726	1,135,830,179
제일테크노스 (038010)	6,700	120	1.82	6,570	6,750	6,550	28,189	187,603,330
루멘스 (038060)	975	5	.52	970	979	970	12,937	12,602,326
서린바이오 (038070)	7,120	10	.14	7,170	7,210	7,010	27,802	198,282,300
에코플라스틱 (038110)	2,680	40	1.52	2,730	2,840	2,650	560,877	1,535,706,050
마크로젠 (038290)	15,830	160	1.02	15,750	15,880	15,610	11,203	176,755,560
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	14,250	430	3.11	13,850	14,380	13,300	281,609	3,895,986,210
바이오스마트 (038460)	3,110	-35	-1.11	3,165	3,165	3,095	39,570	123,237,045
삼표시멘트 (038500)	3,150	-20	-.63	3,150	3,180	3,130	183,503	578,716,115
케이바이오 (038530)	248	2	.81	246	250	245	414,729	102,418,177
상상인 (038540)	1,433	-6	-.42	1,454	1,454	1,420	230,862	331,241,824
위즈코프 (038620)	839	13	1.57	826	844	808	232,009	192,549,194
에스넷 (038680)	4,350	-35	-.8	4,355	4,410	4,335	61,955	270,206,820
에코바이오 (038870)	3,990	-15	-.37	4,005	4,055	3,935	118,428	471,296,550
아이에이 (038880)	260	-5	-1.89	265	270	260	2,007,882	528,381,578
파인디지털 (038950)	3,370	-40	-1.17	3,410	3,410	3,325	9,236	31,024,720
현대에이치티 (039010)	6,190	10	.16	6,180	6,200	6,140	9,900	61,003,560
이건홀딩스 (039020)	3,760	10	.27	3,740	3,780	3,715	84,643	317,052,190
이오테크닉스 (039030)	153,200	2600	1.73	150,000	154,500	146,100	147,416	22,272,396,900
오스코텍 (039200)	26,500	900	3.52	25,600	27,000	25,600	179,686	4,793,668,100
경남스틸 (039240)	4,615	75	1.65	4,530	4,650	4,495	494,790	2,271,931,660
인포뱅크 (039290)	7,250	-110	-1.49	7,280	7,360	7,120	28,349	205,083,800
세중 (039310)	1,716	0	0	1,774	1,774	1,696	9,361	16,107,673
한국경제TV (039340)	5,460	30	.55	5,430	5,460	5,400	5,681	31,012,970
케이엘넷 (039420)	2,555	5	.2	2,550	2,575	2,530	21,114	53,655,185
에스티아이 (039440)	22,750	-300	-1.3	23,250	23,350	22,100	338,509	7,635,572,250
다산네트웍스 (039560)	3,740	-25	-.66	3,770	3,785	3,705	148,780	556,606,000
화성밸브 (039610)	8,490	-160	-1.85	9,100	9,100	8,470	676,958	5,898,264,740
한국정보공학 (039740)	2,680	-25	-.92	2,705	2,705	2,615	6,272	16,711,785
오로라 (039830)	7,120	-80	-1.11	7,220	7,350	7,050	80,216	578,402,130
디오 (039840)	17,000	50	.29	16,910	17,020	16,850	11,432	193,793,800
나노엔텍 (039860)	3,620	15	.42	3,580	3,660	3,580	140,392	509,618,850
폴라리스AI (039980)	3,180	30	.95	3,250	3,320	3,180	3,536,282	11,490,364,665
누리플렉스 (040160)	2,750	5	.18	2,745	2,760	2,715	5,315	14,557,160
YTN (040300)	3,130	25	.81	3,080	3,130	3,080	71,464	222,486,475
크레오에스지 (040350)	465	-1	-.21	467	473	454	180,421	84,047,320
정상제이엘에스 (040420)	5,700	-20	-.35	5,740	5,740	5,690	11,712	66,844,270
SG&G (040610)	1,571	10	.64	1,562	1,571	1,553	47,983	75,721,568
아이씨디 (040910)	6,120	-50	-.81	6,170	6,320	6,100	73,760	454,949,640
폴라리스오피스 (041020)	6,720	120	1.82	7,040	7,200	6,720	9,412,729	65,626,788,990
우리기술투자 (041190)	6,680	-50	-.74	6,740	6,780	6,670	451,074	3,024,331,880
현대에버다임 (041440)	9,640	-200	-2.03	9,700	9,860	9,580	602,162	5,833,498,100
한국전자인증 (041460)	3,340	-5	-.15	3,345	3,350	3,280	113,296	374,809,210
에스엠 (041510)	99,500	-1900	-1.87	101,400	101,400	97,200	244,318	24,276,083,000
이엘씨 (041520)	6,280	100	1.62	6,180	6,370	6,090	9,646	60,434,770
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	25,600	50	.2	25,600	25,600	25,050	25,396	642,587,450
폴라리스AI파마 (041910)	6,750	-110	-1.6	6,870	6,960	6,720	49,652	337,265,000
메디아나 (041920)	4,955	30	.61	4,880	4,955	4,880	8,645	42,628,540
동아화성 (041930)	5,670	0	0	5,670	5,720	5,660	17,243	97,969,020
코미팜 (041960)	4,190	-40	-.95	4,230	4,275	4,170	82,222	347,281,415
카페24 (042000)	53,800	700	1.32	53,300	55,500	51,700	485,901	26,205,739,100
케이피엠테크 (042040)	247	-1	-.4	256	256	247	211,190	52,616,055
에스씨디 (042110)	1,423	2	.14	1,420	1,425	1,417	101,174	143,783,855
비츠로테크 (042370)	8,090	-30	-.37	8,070	8,170	8,030	130,132	1,051,619,220
네오위즈홀딩스 (042420)	17,090	-20	-.12	17,010	17,450	16,750	11,106	188,509,400
링네트 (042500)	4,900	10	.2	4,885	5,110	4,790	82,261	403,005,700
라온시큐어 (042510)	2,145	0	0	2,150	2,165	2,115	171,561	366,486,495
한스바이오메드 (042520)	8,340	240	2.96	8,100	8,430	8,020	23,814	197,390,010
새로닉스 (042600)	10,100	80	.8	9,960	10,240	9,810	20,224	202,854,270
상지건설 (042940)	4,155	30	.73	4,345	4,345	4,155	6,983	29,413,350
더테크놀로지 (043090)	1,289	117	9.98	1,198	1,382	1,172	175,518	227,104,327
알파녹스 (043100)	1,400	13	.94	1,378	1,400	1,378	20,802	28,968,113
바텍 (043150)	20,700	-200	-.96	20,800	21,250	20,650	22,069	457,786,050
파루 (043200)	523	-14	-2.61	537	549	516	42,171	22,305,113
티에스넥스젠 (043220)	216	-5	-2.26	222	227	215	2,691,099	589,877,997
성호전자 (043260)	1,223	-10	-.81	1,233	1,234	1,220	126,721	155,117,956
에쎈테크 (043340)	577	14	2.49	563	577	555	37,594	21,039,417
디지아이 (043360)	1,850	0	0	1,849	1,850	1,831	7,986	14,730,758
피에이치에이 (043370)	10,510	400	3.96	10,190	10,510	10,140	37,688	390,597,890
웰킵스하이텍 (043590)	664	-3	-.45	667	675	630	70,681	46,120,348
지니뮤직 (043610)	2,145	-15	-.69	2,160	2,175	2,135	60,589	130,560,425
국순당 (043650)	4,790	100	2.13	4,720	4,790	4,690	41,656	198,029,930
서울리거 (043710)	621	0	0	664	664	620	29,257	18,486,781
자연과환경 (043910)	597	0	0	599	602	594	151,351	90,290,965
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	441	5	1.15	436	446	432	125,600	54,964,390
위닉스 (044340)	5,930	180	3.13	5,650	5,960	5,650	42,702	250,257,460
빌리언스 (044480)	493	-4	-.8	505	505	470	53,943	26,348,934
태웅 (044490)	13,270	-130	-.97	13,350	13,530	13,180	43,897	584,198,850
에이치케이 (044780)	1,175	-16	-1.34	1,211	1,211	1,165	49,437	58,144,551
이글벳 (044960)	4,580	15	.33	4,590	4,595	4,485	38,908	177,590,350
에이치엔에스하이텍 (044990)	17,140	90	.53	17,170	17,170	16,980	17,275	295,086,790
오공 (045060)	2,580	-15	-.58	2,595	2,600	2,570	16,781	43,311,640
한양이엔지 (045100)	17,350	0	0	17,310	17,370	17,000	34,434	592,064,350
성우테크론 (045300)	3,090	-35	-1.12	3,150	3,150	3,035	18,511	56,875,810
토탈소프트 (045340)	8,250	50	.61	8,200	8,290	7,870	53,587	435,910,790
대아티아이 (045390)	3,295	0	0	3,285	3,345	3,285	490,207	1,623,550,295
정원엔시스 (045510)	766	-14	-1.79	791	792	766	29,159	22,801,708
크린앤사이언스 (045520)	4,970	45	.91	4,935	4,980	4,925	6,745	33,397,525
에이텍 (045660)	31,250	-350	-1.11	31,900	32,150	30,750	420,619	12,864,269,050
코아시아 (045970)	4,060	-105	-2.52	4,280	4,280	4,045	78,240	318,643,475
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,665	-30	-1.11	2,675	2,715	2,650	201,453	539,932,510
HLB파나진 (046210)	2,990	-10	-.33	3,040	3,070	2,985	62,767	188,951,935
백금T&A (046310)	2,555	-5	-.2	2,555	2,595	2,515	67,059	170,530,345
삼화네트웍스 (046390)	1,348	-63	-4.46	1,403	1,405	1,329	561,144	761,024,948
KG모빌리언스 (046440)	4,435	15	.34	4,440	4,475	4,410	25,614	113,869,745
서울반도체 (046890)	7,190	-20	-.28	7,210	7,250	7,170	126,977	914,421,490
우원개발 (046940)	2,900	-80	-2.68	2,980	2,985	2,865	247,066	719,802,565
우리로 (046970)	1,399	10	.72	1,400	1,408	1,387	529,426	740,261,218
한빛소프트 (047080)	1,365	2	.15	1,363	1,374	1,351	50,736	69,039,898
파워로직스 (047310)	5,280	10	.19	5,310	5,310	5,210	89,057	468,180,470
이스트소프트 (047560)	23,550	-1050	-4.27	24,600	26,100	23,450	924,598	23,070,162,100
코데즈컴바인 (047770)	1,440	3	.21	1,440	1,458	1,427	79,066	113,577,015
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	27,150	-950	-3.38	28,100	28,500	26,850	354,255	9,795,633,350
현대바이오 (048410)	13,070	40	.31	13,030	13,350	12,980	122,091	1,600,409,950
유라테크 (048430)	7,810	-20	-.26	7,790	7,850	7,750	17,172	133,838,450
대동스틸 (048470)	3,300	0	0	3,385	3,475	3,260	148,005	498,730,100
인트론바이오 (048530)	4,350	-70	-1.58	4,425	4,515	4,210	295,486	1,291,435,805
SM C&C (048550)	1,516	-62	-3.93	1,578	1,650	1,503	2,699,886	4,212,838,179
TPC (048770)	2,430	15	.62	2,415	2,445	2,400	17,459	42,297,110
엔피케이 (048830)	1,095	7	.64	1,087	1,095	1,084	14,520	15,809,607
시너지이노베이션 (048870)	2,930	35	1.21	2,880	2,940	2,850	319,955	926,569,160
대원미디어 (048910)	9,050	-200	-2.16	9,190	9,300	9,050	40,317	368,087,160
인탑스 (049070)	20,000	-150	-.74	20,050	20,450	19,870	146,913	2,945,635,050
기가레인 (049080)	520	3	.58	517	522	516	67,647	35,081,643
파인디앤씨 (049120)	1,002	1	.1	1,005	1,009	998	10,498	10,507,163
셀루메드 (049180)	1,801	-40	-2.17	1,838	1,838	1,730	482,524	869,920,763
코메론 (049430)	10,450	-10	-.1	10,420	10,470	10,340	20,423	212,620,480
SGA (049470)	298	2	.68	296	298	294	66,037	19,543,479
오픈베이스 (049480)	2,570	-30	-1.15	2,600	2,600	2,560	90,176	231,994,325
유아이엘 (049520)	4,285	-95	-2.17	4,330	4,410	4,025	362,332	1,509,369,310
잉크테크 (049550)	3,810	50	1.33	3,850	3,850	3,730	1,677	6,332,600
재영솔루텍 (049630)	701	9	1.3	692	701	686	234,266	162,087,235
고려신용정보 (049720)	9,850	20	.2	9,810	9,900	9,780	32,044	316,074,710
승일 (049830)	7,590	0	0	7,590	7,720	7,520	2,203	16,701,110
미래컴퍼니 (049950)	23,650	-150	-.63	23,700	24,100	23,450	18,772	445,341,350
쎌바이오텍 (049960)	13,840	40	.29	13,850	13,930	13,650	20,553	282,864,030
비케이홀딩스 (050090)	680	-7	-1.02	687	710	680	52,812	36,271,744
캠시스 (050110)	806	0	0	811	815	799	178,365	143,425,531
ES큐브 (050120)	2,010	0	0	1,997	2,030	1,980	9,529	18,958,935
에스폴리텍 (050760)	1,598	-2	-.13	1,619	1,619	1,570	44,382	70,666,206
아세아텍 (050860)	2,055	10	.49	2,045	2,065	2,035	7,895	16,204,125
쏠리드 (050890)	7,420	290	4.07	7,120	7,520	7,120	1,754,236	12,880,296,950
수산아이앤티 (050960)	16,490	-130	-.78	16,520	16,900	16,410	49,221	818,342,140
지어소프트 (051160)	8,570	-30	-.35	8,600	8,630	8,450	50,913	433,220,190
토비스 (051360)	18,880	580	3.17	18,310	19,100	18,300	129,212	2,426,370,730
인터플렉스 (051370)	10,660	630	6.28	10,010	10,690	9,790	608,736	6,326,809,820
피씨디렉트 (051380)	3,020	110	3.78	2,940	3,050	2,835	332,800	992,998,275
YW (051390)	3,655	-35	-.95	3,690	3,690	3,650	6,165	22,560,640
나라엠앤디 (051490)	3,930	-30	-.76	4,010	4,010	3,920	58,287	229,905,900
CJ프레시웨이 (051500)	21,250	250	1.19	21,000	21,600	20,850	16,969	358,300,550
큐로홀딩스 (051780)	808	-7	-.86	815	832	807	52,684	43,064,079
중앙첨단소재 (051980)	7,630	-50	-.65	7,740	7,990	7,410	1,664,216	12,680,062,960
에스티큐브 (052020)	7,500	-140	-1.83	7,640	7,720	7,400	237,292	1,776,365,680
iMBC (052220)	3,715	105	2.91	3,600	3,745	3,545	547,343	2,005,033,750
현대바이오랜드 (052260)	4,790	-10	-.21	4,860	4,860	4,705	62,993	299,347,925
오션인더블유 (052300)	2,580	75	2.99	2,500	2,655	2,470	36,008	92,024,645
코텍 (052330)	8,490	-30	-.35	8,510	8,520	8,400	17,567	149,029,680
코나아이 (052400)	27,000	450	1.69	26,600	27,300	26,050	103,054	2,771,320,200
오성첨단소재 (052420)	1,530	2	.13	1,532	1,540	1,509	670,048	1,021,067,600
아이크래프트 (052460)	2,550	10	.39	2,520	2,555	2,515	64,735	164,110,770
한네트 (052600)	4,380	30	.69	4,350	4,395	4,340	14,005	61,004,390
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,570	550	9.14	6,180	6,580	6,050	191,963	1,216,673,750
아이톡시 (052770)	1,158	13	1.14	1,179	1,179	1,150	77,787	90,313,099
액토즈소프트 (052790)	7,600	150	2.01	7,810	8,390	7,450	267,803	2,104,674,130
아이앤씨 (052860)	2,260	65	2.96	2,180	2,260	2,180	45,918	102,197,205
KX하이텍 (052900)	1,008	6	.6	1,003	1,125	980	5,211,294	5,578,460,818
바이넥스 (053030)	18,100	750	4.32	17,450	18,240	17,400	909,840	16,389,121,810
지에스이 (053050)	3,060	-60	-1.92	3,120	3,125	3,060	179,844	553,414,920
세동 (053060)	1,003	4	.4	999	1,010	999	29,021	29,070,858
케이엔솔 (053080)	14,170	-500	-3.41	14,420	14,450	13,980	406,972	5,997,106,540
프리엠스 (053160)	11,870	-110	-.92	12,120	12,120	11,840	27,686	330,047,130
금강철강 (053260)	4,085	130	3.29	3,950	4,535	3,950	362,028	1,549,704,000
구영테크 (053270)	2,320	-10	-.43	2,450	2,450	2,310	293,635	697,177,390
예스24 (053280)	4,495	-35	-.77	4,490	4,570	4,475	176,409	796,309,605
NE능률 (053290)	4,215	215	5.38	4,000	4,215	3,975	150,684	622,710,430
한국정보인증 (053300)	4,775	0	0	4,795	4,795	4,730	165,201	786,026,145
이니텍 (053350)	4,090	-10	-.24	4,070	4,120	4,005	13,918	56,200,810
세코닉스 (053450)	7,240	60	.84	7,130	7,290	6,830	499,737	3,500,727,870
웹케시 (053580)	9,860	90	.92	9,950	10,000	9,720	40,739	400,342,500
프로텍 (053610)	27,700	700	2.59	26,850	27,900	26,250	40,622	1,100,073,550
태양 (053620)	6,410	10	.16	6,400	6,430	6,330	478	3,053,070
삼보모터스 (053700)	4,420	100	2.31	4,345	4,490	4,345	117,720	518,670,025
안랩 (053800)	78,300	-100	-.13	78,400	78,700	76,800	51,072	3,967,826,100
경남제약 (053950)	674	-1	-.15	674	677	669	106,382	71,694,480
오상자이엘 (053980)	3,535	-30	-.84	3,550	3,585	3,480	95,687	336,039,870
한국컴퓨터 (054040)	4,905	25	.51	4,880	4,910	4,850	17,869	87,229,875
농우바이오 (054050)	7,560	20	.27	7,630	7,630	7,500	23,378	176,611,910
삼진엘앤디 (054090)	780	0	0	805	805	760	81,202	62,554,633
메디콕스 (054180)	216	-69	-24.21	285	291	216	1,507,082	369,686,360
이랜텍 (054210)	4,685	70	1.52	4,635	4,690	4,550	83,245	384,072,580
비츠로시스 (054220)	401	-4	-.99	412	412	395	274,873	109,633,597
팬스타엔터프라이즈 (054300)	539	-13	-2.36	552	556	539	287,369	156,853,890
케이피티유 (054410)	3,470	-15	-.43	3,485	3,525	3,450	3,378	11,760,380
텔레칩스 (054450)	16,780	60	.36	16,700	16,820	16,560	75,016	1,253,557,210
삼영엠텍 (054540)	4,895	0	0	4,900	4,945	4,800	72,149	352,691,150
APS (054620)	6,130	-110	-1.76	6,240	6,240	6,110	32,867	202,313,530
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,020	-40	-.57	7,070	7,100	6,980	38,730	272,472,620
키이스트 (054780)	4,795	-435	-8.32	5,500	5,500	4,730	3,464,881	17,354,067,130
아이디스홀딩스 (054800)	9,610	40	.42	9,570	9,620	9,490	12,807	122,449,330
한컴위드 (054920)	3,075	-30	-.97	3,115	3,155	3,070	131,550	407,426,110
유신 (054930)	24,300	0	0	24,300	25,000	24,100	10,176	247,296,100
엑사이엔씨 (054940)	789	62	8.53	844	888	765	5,551,927	4,534,318,774
제이브이엠 (054950)	22,150	450	2.07	21,700	22,400	21,600	59,502	1,317,276,950
유진로봇 (056080)	8,970	-50	-.55	8,810	9,290	8,810	641,426	5,806,126,860
시지메드텍 (056090)	987	-1	-.1	986	1,007	979	389,580	384,110,614
에스에프에이 (056190)	20,400	350	1.75	19,960	21,050	19,920	316,423	6,461,983,800
코위버 (056360)	5,900	70	1.2	5,990	6,100	5,880	151,669	907,010,080
신화인터텍 (056700)	1,682	11	.66	1,671	1,684	1,669	19,247	32,243,220
CNT85 (056730)	654	2	.31	652	654	646	18,382	11,974,497
YBM넷 (057030)	4,065	45	1.12	4,090	4,150	4,040	31,853	130,182,870
옴니시스템 (057540)	751	2	.27	753	757	748	67,386	50,578,553
티사이언티픽 (057680)	975	-21	-2.11	996	1,007	968	228,944	223,711,095
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,015	5	.25	2,015	2,050	2,000	38,351	77,418,110
KNN (058400)	803	13	1.65	787	809	787	172,825	138,388,747
한주에이알티 (058450)	1,903	2	.11	1,901	1,910	1,814	19,494	36,690,375
리노공업 (058470)	227,500	1500	.66	226,000	229,000	220,000	54,951	12,343,749,500
에스피지 (058610)	28,850	-100	-.35	28,850	29,350	28,700	452,593	13,108,097,850
엠게임 (058630)	5,240	30	.58	5,350	5,370	5,190	240,131	1,266,154,800
CMG제약 (058820)	1,950	34	1.77	1,916	1,965	1,903	682,889	1,327,181,472
엠로 (058970)	72,100	-600	-.83	72,700	73,500	71,100	105,296	7,621,853,200
미코 (059090)	9,240	-70	-.75	9,320	9,330	9,050	258,879	2,369,541,450
아이컴포넌트 (059100)	5,050	40	.8	5,160	5,160	5,030	13,174	66,657,710
아진엑스텍 (059120)	8,110	-40	-.49	8,030	8,300	8,010	95,572	777,053,680
메타바이오메드 (059210)	4,310	75	1.77	4,220	4,320	4,220	76,246	326,651,740
해성에어로보틱스 (059270)	7,040	110	1.59	6,810	7,200	6,810	183,758	1,287,636,500
인선이엔티 (060150)	5,500	0	0	5,500	5,540	5,470	25,828	142,114,930
소니드 (060230)	923	-16	-1.7	950	950	910	681,324	631,434,112
스타코링크 (060240)	468	-40	-7.87	485	549	437	3,110,769	1,517,223,041
NHN KCP (060250)	8,380	120	1.45	8,250	8,450	8,230	224,478	1,887,789,070
뉴보텍 (060260)	1,170	55	4.93	1,112	1,171	1,112	161,359	185,708,025
큐렉소 (060280)	9,610	-110	-1.13	9,670	9,890	9,570	266,294	2,585,702,680
3S (060310)	1,917	-18	-.93	1,935	1,938	1,912	315,683	608,415,620
LS마린솔루션 (060370)	17,570	-90	-.51	17,360	17,900	17,350	195,120	3,434,236,530
동양에스텍 (060380)	1,339	21	1.59	1,319	1,415	1,319	78,632	107,477,140
국일신동 (060480)	1,757	6	.34	1,751	1,799	1,739	12,866	22,518,509
에스에이티 (060540)	1,615	15	.94	1,583	1,619	1,583	83,140	132,508,070
홈센타홀딩스 (060560)	845	-5	-.59	860	865	839	87,215	74,132,925
드림어스컴퍼니 (060570)	1,790	-22	-1.21	1,818	1,823	1,777	119,974	215,548,573
씨티씨바이오 (060590)	7,140	80	1.13	7,010	7,270	7,010	28,593	204,944,610
KH바텍 (060720)	9,970	50	.5	9,910	10,100	9,860	84,227	840,616,040
영림원소프트랩 (060850)	5,600	-50	-.88	5,600	5,650	5,590	11,183	62,814,120
DGP (060900)	894	2	.22	905	930	893	90,749	82,389,328
알에프텍 (061040)	3,625	35	.97	3,595	3,625	3,580	19,487	70,301,975
화일약품 (061250)	1,190	1	.08	1,182	1,193	1,181	118,029	140,154,470
LB세미콘 (061970)	4,200	30	.72	4,100	4,770	4,000	5,284,816	23,604,447,080
한국첨단소재 (062970)	5,720	100	1.78	5,950	6,040	5,650	3,360,988	19,452,306,820
컴투스홀딩스 (063080)	26,700	-600	-2.2	27,450	27,450	26,650	31,686	849,057,700
서울옥션 (063170)	6,870	-120	-1.72	6,890	6,980	6,790	84,484	578,626,620
SM Life Design (063440)	1,391	0	0	1,390	1,410	1,364	320,859	442,350,710
한국전자금융 (063570)	4,895	5	.1	4,880	4,935	4,870	20,524	100,751,915
이엘피 (063760)	2,180	-5	-.23	2,185	2,190	2,145	7,499	16,335,630
인크레더블버즈 (064090)	1,996	-3	-.15	2,035	2,035	1,975	28,235	56,143,236
홈캐스트 (064240)	1,912	79	4.31	1,833	1,925	1,810	185,804	348,115,845
다날 (064260)	3,070	-100	-3.15	3,110	3,120	2,920	771,894	2,363,458,490
인텍플러스 (064290)	14,100	-150	-1.05	14,350	14,400	13,860	107,346	1,509,118,860
브리지텍 (064480)	5,780	-90	-1.53	5,890	5,910	5,750	103,398	598,624,530
테크엘 (064520)	2,255	110	5.13	2,175	2,370	2,155	43,829	99,113,380
바이오니아 (064550)	15,850	-220	-1.37	16,000	16,300	15,820	256,746	4,107,770,030
티씨케이 (064760)	85,800	-1200	-1.38	87,400	87,400	83,900	48,878	4,148,624,900
포니링크 (064800)	1,179	-2	-.17	1,190	1,191	1,172	188,408	222,392,318
케이프 (064820)	6,630	120	1.84	6,450	6,700	6,300	209,929	1,373,648,390
에프앤가이드 (064850)	7,300	40	.55	7,270	7,350	7,180	17,184	125,079,020
지엔코 (065060)	245	2	.82	247	247	237	88,310	21,507,196
탑엔지니어링 (065130)	4,785	-10	-.21	4,875	4,905	4,740	13,562	64,689,900
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	3,625	515	16.56	2,980	3,985	2,935	7,140,580	25,799,718,710
신성델타테크 (065350)	75,500	900	1.21	73,600	77,300	73,300	353,398	26,569,409,600
위세아이텍 (065370)	6,470	-250	-3.72	6,840	6,980	6,410	84,480	560,333,510
에스아이리소스 (065420)	244	5	2.09	238	247	236	708,131	171,770,288
이루온 (065440)	1,520	-20	-1.3	1,540	1,550	1,511	99,542	151,289,284
빅텍 (065450)	4,195	30	.72	4,195	4,205	4,100	196,027	819,509,660
오리엔트정공 (065500)	5,920	-280	-4.52	6,070	6,250	5,840	4,916,358	29,555,922,210
휴비츠 (065510)	7,880	-30	-.38	7,970	7,970	7,810	20,191	158,848,650
와이어블 (065530)	1,303	8	.62	1,305	1,307	1,291	8,141	10,578,063
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	425	-12	-2.75	437	440	417	1,166,724	498,385,224
안트로젠 (065660)	18,340	220	1.21	18,450	18,450	18,010	12,188	221,575,230
우주일렉트로 (065680)	26,200	1400	5.65	24,800	26,650	23,500	395,610	9,549,871,450
파커스 (065690)	937	7	.75	930	967	929	11,081	10,412,815
서호전기 (065710)	22,750	-250	-1.09	23,000	23,100	22,200	19,971	453,292,500
CS (065770)	1,753	-10	-.57	1,763	1,790	1,729	87,327	153,607,370
웰크론 (065950)	2,150	30	1.42	2,120	2,155	2,110	79,968	170,743,535
하츠 (066130)	5,580	30	.54	5,540	5,600	5,520	38,525	214,648,720
큐에스아이 (066310)	9,190	170	1.88	9,120	9,280	9,030	63,029	578,614,280
체리부로 (066360)	839	-1	-.12	840	849	832	70,936	59,521,584
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	520	4	.78	516	525	510	91,303	47,244,781
우수AMS (066590)	3,045	-30	-.98	3,110	3,110	3,045	104,204	320,030,650
국보디자인 (066620)	17,410	20	.12	17,380	17,520	17,380	4,438	77,301,130
디티씨 (066670)	3,055	15	.49	3,040	3,070	3,020	14,637	44,407,350
테라젠이텍스 (066700)	3,120	55	1.79	3,070	3,135	3,055	53,535	166,021,350
씨씨에스 (066790)	1,288	4	.31	1,284	1,326	1,275	968,622	1,255,355,192
디에이피 (066900)	2,230	25	1.13	2,220	2,360	2,185	6,307	14,019,645
손오공 (066910)	854	-7	-.81	861	874	848	154,414	132,485,563
한성크린텍 (066980)	1,565	-30	-1.88	1,595	1,600	1,563	174,470	273,862,266
조이시티 (067000)	1,660	-14	-.84	1,675	1,696	1,631	180,164	297,816,236
이씨에스 (067010)	3,075	65	2.16	3,010	3,095	3,010	12,819	39,256,215
대화제약 (067080)	10,810	-350	-3.14	11,100	11,340	10,810	462,872	5,100,750,720
SOOP (067160)	106,800	-2200	-2.02	110,300	110,300	105,000	123,361	13,196,049,700
오텍 (067170)	3,220	-5	-.16	3,225	3,255	3,220	12,002	38,728,470
멀티캠퍼스 (067280)	31,450	-150	-.47	31,600	31,650	31,300	2,743	86,310,650
JW신약 (067290)	1,502	-4	-.27	1,510	1,513	1,491	47,847	71,853,859
하나마이크론 (067310)	11,790	-60	-.51	11,850	11,880	11,570	712,911	8,345,140,390
선바이오 (067370)	6,680	10	.15	6,670	6,680	6,650	2,690	17,929,420
아스트 (067390)	879	94	11.97	785	883	785	4,070,765	3,462,251,100
엔브이에이치코리아 (067570)	2,235	0	0	2,235	2,270	2,220	57,159	128,044,460
HLB생명과학 (067630)	10,700	-230	-2.1	10,920	11,150	10,650	395,488	4,303,242,420
로지시스 (067730)	3,070	-55	-1.76	3,125	3,125	3,000	76,574	233,959,480
세진티에스 (067770)	2,265	-65	-2.79	2,305	2,310	2,265	2,321	5,315,620
와이엔텍 (067900)	6,440	-110	-1.68	6,530	6,650	6,390	49,756	321,392,460
이글루 (067920)	5,110	0	0	5,110	5,130	5,060	15,373	78,342,880
도이치모터스 (067990)	4,650	-10	-.21	4,650	4,745	4,615	30,918	144,369,305
팬엔터테인먼트 (068050)	2,565	-145	-5.35	2,630	2,655	2,520	301,616	774,072,370
케이웨더 (068100)	3,210	25	.78	3,185	3,260	3,180	19,985	64,106,175
다원시스 (068240)	11,170	140	1.27	11,030	11,400	11,000	191,910	2,159,340,130
일신바이오 (068330)	1,055	-5	-.47	1,045	1,057	1,045	28,615	30,103,155
셀트리온제약 (068760)	52,400	-400	-.76	52,700	53,000	52,400	87,595	4,605,258,500
DMS (068790)	6,400	-80	-1.23	6,450	6,460	6,330	49,102	312,724,590
디지털대성 (068930)	7,430	130	1.78	7,290	7,680	7,290	90,721	678,249,160
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,850	-220	-1.56	14,070	14,110	13,800	85,755	1,193,826,650
누리플랜 (069140)	1,426	4	.28	1,423	1,535	1,370	68,965	100,244,047
유아이디 (069330)	1,303	12	.93	1,291	1,308	1,290	7,404	9,576,834
엔텔스 (069410)	4,165	35	.85	4,155	4,235	4,130	12,808	53,237,000
에스텍 (069510)	11,760	170	1.47	11,480	11,820	11,470	7,121	83,650,560
빛과전자 (069540)	1,097	73	7.13	1,035	1,250	1,020	11,392,464	13,158,423,203
엑시온그룹 (069920)	818	-24	-2.85	839	858	806	44,490	37,336,871
엑스큐어 (070300)	2,915	-15	-.51	2,940	2,980	2,900	35,335	103,659,485
한솔인티큐브 (070590)	1,021	11	1.09	1,010	1,039	1,007	14,168	14,454,451
인피니트헬스케어 (071200)	4,420	25	.57	4,370	4,480	4,370	20,803	91,507,820
로체시스템즈 (071280)	17,920	-550	-2.98	18,590	18,590	16,970	458,902	8,089,485,070
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,540	-20	-.3	6,560	6,620	6,450	16,248	106,056,100
캐스텍코리아 (071850)	1,622	21	1.31	1,626	1,628	1,592	10,469	16,927,837
중앙백신 (072020)	10,010	50	.5	9,970	10,010	9,840	18,777	187,289,590
우리산업홀딩스 (072470)	2,490	10	.4	2,480	2,505	2,470	14,365	35,731,660
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,559	95	6.49	1,461	1,577	1,429	1,997,772	2,969,069,743
메가스터디 (072870)	10,780	-10	-.09	10,790	10,810	10,720	6,045	65,060,340
빛샘전자 (072950)	3,940	40	1.03	3,900	3,960	3,805	22,874	88,003,785
에이치시티 (072990)	8,480	-50	-.59	8,550	8,580	8,440	21,801	185,021,390
케이에스피 (073010)	4,515	-25	-.55	4,510	4,575	4,405	171,831	771,444,180
엘엠에스 (073110)	6,650	-20	-.3	6,670	6,730	6,630	4,291	28,630,900
듀오백 (073190)	3,815	-55	-1.42	3,785	3,835	3,735	70,954	268,352,425
이노와이어리스 (073490)	22,250	350	1.6	21,900	22,400	21,800	26,863	596,041,650
에프알텍 (073540)	1,500	-5	-.33	1,500	1,507	1,490	9,330	13,993,036
우리손에프앤지 (073560)	1,320	25	1.93	1,344	1,345	1,310	612,237	810,660,109
리튬포어스 (073570)	1,055	90	9.33	965	1,251	961	10,600,782	12,106,389,065
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	949	-11	-1.15	960	964	944	91,362	86,791,475
원익QnC (074600)	21,450	-200	-.92	21,650	21,650	20,750	473,811	10,030,307,100
플랜티넷 (075130)	2,545	-20	-.78	2,555	2,560	2,515	61,832	156,760,780
동국알앤에스 (075970)	2,715	-10	-.37	2,750	2,770	2,710	406,444	1,113,442,270
웰크론한텍 (076080)	1,252	-1	-.08	1,256	1,264	1,250	32,960	41,309,823
해성옵틱스 (076610)	1,012	11	1.1	1,001	1,016	984	37,835	37,812,233
덕산하이메탈 (077360)	4,570	205	4.7	4,305	4,665	4,305	299,012	1,351,099,730
LS증권 (078020)	4,045	-10	-.25	4,055	4,070	4,025	16,059	65,070,120
유비쿼스홀딩스 (078070)	9,900	-30	-.3	9,930	9,940	9,820	2,768	27,330,430
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,580	110	.82	13,900	14,030	13,500	93,415	1,282,537,940
HB테크놀러지 (078150)	2,710	15	.56	2,690	2,735	2,675	1,269,906	3,435,651,095
메디포스트 (078160)	9,360	190	2.07	9,170	9,650	9,000	259,180	2,448,572,270
컴투스 (078340)	46,950	-1300	-2.69	48,600	48,600	46,350	92,745	4,354,824,500
한양디지텍 (078350)	11,220	260	2.37	10,900	11,250	10,790	100,021	1,104,822,440
휴림에이텍 (078590)	638	14	2.24	624	646	624	321,645	205,379,071
대주전자재료 (078600)	109,900	3000	2.81	109,100	110,200	106,800	217,180	23,542,007,600
엔에스이엔엠 (078860)	2,190	207	10.44	2,240	2,370	1,874	3,945,075	8,202,027,837
가온그룹 (078890)	3,290	50	1.54	3,200	3,310	3,175	50,884	164,133,040
와토스코리아 (079000)	5,240	10	.19	5,260	5,290	5,210	4,691	24,569,660
한창산업 (079170)	6,900	-40	-.58	6,880	6,930	6,770	12,324	84,110,620
케스피온 (079190)	473	-3	-.63	488	488	473	141,719	67,538,411
제우스 (079370)	15,720	680	4.52	15,060	15,920	14,910	756,994	11,717,700,050
서산 (079650)	1,233	14	1.15	1,219	1,245	1,212	6,554	8,009,250
디이엔티 (079810)	6,920	260	3.9	6,660	6,920	6,540	181,677	1,230,450,460
가비아 (079940)	16,340	-360	-2.16	16,700	16,900	16,250	54,087	890,652,680
인베니아 (079950)	700	21	3.09	679	740	679	145,689	103,162,287
동양이엔피 (079960)	20,350	820	4.2	19,420	20,500	19,420	157,231	3,141,773,840
투비소프트 (079970)	629	-30	-4.55	659	856	629	3,223,383	2,366,190,444
이상네트웍스 (080010)	5,360	-40	-.74	5,370	5,420	5,290	21,960	117,311,040
모두투어 (080160)	10,170	-80	-.78	10,400	10,400	10,120	90,424	925,723,820
제주반도체 (080220)	16,960	-340	-1.97	17,070	17,530	16,960	1,431,295	24,578,873,980
모다이노칩 (080420)	2,205	-35	-1.56	2,240	2,460	2,180	305,257	705,365,685
성창오토텍 (080470)	3,510	-25	-.71	3,505	3,695	3,505	5,020	17,852,550
오디텍 (080520)	3,220	5	.16	3,200	3,260	3,200	13,079	42,282,035
코디 (080530)	1,278	-10	-.78	1,288	1,290	1,277	23,376	29,947,038
오킨스전자 (080580)	6,190	-380	-5.78	6,500	6,510	6,080	483,715	3,008,939,690
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,140	-30	-.95	3,255	3,320	3,140	2,367,105	7,654,440,890
성우전자 (081580)	3,005	-5	-.17	2,950	3,020	2,950	12,327	36,998,200
옵트론텍 (082210)	1,619	150	10.21	1,480	1,831	1,480	1,952,206	3,249,117,351
젬백스 (082270)	32,500	1700	5.52	30,300	33,700	30,250	928,175	30,573,890,550
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,570	-370	-4.66	7,940	7,960	7,500	646,606	4,946,098,180
우리바이오 (082850)	2,695	5	.19	2,690	2,715	2,680	390,667	1,053,690,715
비츠로셀 (082920)	26,300	750	2.94	25,500	26,850	25,250	95,991	2,512,680,850
엘오티베큠 (083310)	10,270	0	0	10,270	10,270	10,010	79,879	809,642,870
GST (083450)	20,850	-900	-4.14	21,150	21,650	20,650	902,942	19,275,973,550
이엠앤아이 (083470)	1,273	9	.71	1,286	1,286	1,254	11,080	14,000,439
에프엔에스테크 (083500)	11,310	-40	-.35	11,160	11,420	11,160	44,194	500,125,960
케이엠 (083550)	3,185	40	1.27	3,140	3,190	3,130	10,063	31,869,555
인콘 (083640)	309	-4	-1.28	313	313	306	128,669	39,700,618
비에이치아이 (083650)	21,000	-100	-.47	20,900	21,500	20,650	820,123	17,247,612,400
CSA 코스믹 (083660)	663	-12	-1.78	675	677	650	194,804	129,439,804
CG인바이츠 (083790)	2,315	75	3.35	2,240	2,495	2,235	709,749	1,708,480,775
아바코 (083930)	17,090	70	.41	17,000	17,360	16,970	267,485	4,573,414,060
휴온스글로벌 (084110)	35,500	850	2.45	34,650	35,600	34,650	32,983	1,158,196,600
수성웹툰 (084180)	5,560	0	0	5,560	5,670	5,510	41,621	233,279,100
유진테크 (084370)	44,550	-1050	-2.3	45,100	45,100	43,150	196,748	8,663,821,800
유비온 (084440)	1,150	0	0	1,150	1,175	1,139	127,498	146,888,717
랩지노믹스 (084650)	2,575	-75	-2.83	2,580	2,640	2,560	1,006,268	2,611,052,805
팅크웨어 (084730)	9,690	-30	-.31	9,820	9,820	9,610	12,396	119,887,190
아이티엠반도체 (084850)	13,280	320	2.47	12,960	13,350	12,680	69,783	907,556,660
헬릭스미스 (084990)	2,430	-5	-.21	2,405	2,500	2,405	63,169	154,650,475
차바이오텍 (085660)	12,140	740	6.49	11,510	12,640	11,430	2,226,207	27,220,026,470
뉴프렉스 (085670)	5,530	10	.18	5,500	5,550	5,380	201,107	1,097,299,770
알티캐스트 (085810)	1,779	64	3.73	1,708	1,810	1,646	816,219	1,429,947,248
네오티스 (085910)	3,095	-5	-.16	3,120	3,120	3,090	5,234	16,224,030
바이오톡스텍 (086040)	3,120	80	2.63	3,060	3,150	3,055	22,532	70,259,200
진바이오텍 (086060)	3,285	15	.46	3,270	3,320	3,240	26,519	86,535,945
유니테스트 (086390)	13,320	470	3.66	12,650	13,910	12,650	206,210	2,748,474,560
동국제약 (086450)	15,980	120	.76	15,760	16,090	15,760	62,515	1,000,479,560
에코프로 (086520)	67,200	3900	6.16	64,300	68,800	63,700	2,658,106	176,197,906,400
비엠티 (086670)	8,800	0	0	8,720	8,970	8,600	34,919	307,898,170
선진뷰티사이언스 (086710)	11,120	820	7.96	10,490	11,290	10,350	293,012	3,177,434,340
바이오솔루션 (086820)	28,150	-950	-3.26	29,150	29,600	27,500	68,441	1,951,924,700
이수앱지스 (086890)	4,990	90	1.84	4,860	5,080	4,860	46,996	232,302,190
메디톡스 (086900)	124,700	2100	1.71	123,800	125,700	122,000	33,082	4,121,317,900
MDS테크 (086960)	1,237	-8	-.64	1,231	1,260	1,231	641,340	793,498,747
쇼박스 (086980)	3,345	-10	-.3	3,360	3,370	3,305	331,422	1,106,790,425
펩트론 (087010)	92,400	0	0	92,400	93,600	92,200	200,122	18,566,174,300
모바일어플라이언스 (087260)	2,190	-5	-.23	2,200	2,210	2,180	75,627	165,637,015
픽셀플러스 (087600)	7,510	60	.81	7,440	7,510	7,240	9,059	66,354,790
동아엘텍 (088130)	3,435	5	.15	3,405	3,440	3,380	32,956	112,259,400
쏘닉스 (088280)	3,065	30	.99	3,065	3,095	3,015	38,259	117,420,780
이원컴포텍 (088290)	1,035	10	.98	1,025	1,042	1,016	21,941	22,537,150
유라클 (088340)	11,530	-130	-1.11	11,680	11,750	11,530	28,437	330,448,230
이녹스 (088390)	9,040	0	0	9,040	9,070	8,930	6,858	61,570,200
에이스테크 (088800)	770	9	1.18	767	775	752	100,322	76,634,979
동우팜투테이블 (088910)	1,978	10	.51	1,968	1,986	1,960	16,895	33,405,086
켐트로닉스 (089010)	25,400	450	1.8	24,800	26,400	24,800	497,159	12,738,232,050
테크윙 (089030)	46,200	2600	5.96	43,800	48,700	43,400	2,979,206	139,300,320,600
넥스턴바이오 (089140)	2,590	-15	-.58	2,620	2,620	2,570	42,900	111,181,040
케이씨티 (089150)	2,420	0	0	2,420	2,450	2,375	35,782	85,904,190
THE E&M (089230)	889	0	0	908	908	888	23,939	21,505,251
나스미디어 (089600)	14,140	-110	-.77	14,180	14,360	14,110	65,429	929,877,610
제이티 (089790)	4,675	-80	-1.68	4,705	4,865	4,660	88,715	416,966,340
유비벨록스 (089850)	6,670	10	.15	6,600	6,740	6,600	17,761	118,441,420
코세스 (089890)	8,950	-470	-4.99	9,240	9,290	8,770	328,593	2,940,658,240
브이엠 (089970)	9,100	-210	-2.26	9,170	9,310	9,040	46,238	422,483,970
상아프론테크 (089980)	16,140	160	1	16,090	16,140	15,820	34,908	558,835,010
아이윈 (090150)	811	-9	-1.1	821	833	805	83,126	67,474,010
로보스타 (090360)	27,250	50	.18	27,150	27,750	27,150	102,253	2,808,031,100
덕신이피씨 (090410)	1,671	-10	-.59	1,681	1,686	1,650	280,718	467,269,246
제이스텍 (090470)	5,010	-70	-1.38	5,080	5,090	4,945	40,389	201,575,435
휴림로봇 (090710)	2,755	40	1.47	2,680	2,845	2,680	18,422,695	51,455,021,720
현대이지웰 (090850)	5,150	70	1.38	5,040	5,150	5,040	36,360	186,195,950
이엠텍 (091120)	21,650	0	0	21,700	22,050	21,300	161,314	3,505,900,600
S&K폴리텍 (091340)	2,575	-35	-1.34	2,605	2,680	2,575	56,131	146,983,400
한울소재과학 (091440)	2,795	30	1.08	2,850	2,955	2,765	1,220,347	3,461,754,365
상신이디피 (091580)	8,460	200	2.42	8,280	8,630	8,260	104,671	881,650,460
남화토건 (091590)	3,930	0	0	3,970	3,995	3,885	15,164	59,436,265
파트론 (091700)	7,510	0	0	7,490	7,520	7,440	216,871	1,621,477,940
나노캠텍 (091970)	598	-6	-.99	606	606	595	19,145	11,525,632
아미코젠 (092040)	3,650	-285	-7.24	3,990	4,140	3,470	1,786,828	6,522,183,735
디엔에프 (092070)	12,030	0	0	12,040	12,190	11,800	31,367	375,373,800
이크레더블 (092130)	13,280	80	.61	13,260	13,300	13,190	9,317	123,368,850
서울바이오시스 (092190)	3,670	-60	-1.61	3,720	3,730	3,600	14,548	53,019,595
현우산업 (092300)	2,690	15	.56	2,650	2,705	2,650	40,304	108,055,410
한라IMS (092460)	8,790	-180	-2.01	8,920	8,970	8,560	143,603	1,253,033,140
앤씨앤 (092600)	797	-190	-19.25	870	870	755	1,503,759	1,207,553,833
네오팜 (092730)	11,930	70	.59	11,870	11,960	11,800	25,560	303,590,410
엑시콘 (092870)	13,750	-190	-1.36	13,940	13,980	13,630	163,758	2,253,586,920
빅솔론 (093190)	5,000	10	.2	4,990	5,010	4,960	6,931	34,529,285
케이아이엔엑스 (093320)	78,300	-1700	-2.13	80,200	80,200	77,100	27,162	2,124,033,000
풍강 (093380)	2,545	0	0	2,580	2,580	2,520	11,886	30,129,880
매커스 (093520)	10,070	130	1.31	10,050	10,700	9,860	207,769	2,128,353,920
케이알엠 (093640)	3,810	90	2.42	3,720	3,875	3,720	80,907	307,844,795
서원인텍 (093920)	5,400	20	.37	5,380	5,400	5,360	6,952	37,443,910
동운아나텍 (094170)	20,650	0	0	20,700	21,250	20,400	160,353	3,329,662,150
칩스앤미디어 (094360)	19,320	-680	-3.4	19,880	20,550	19,310	397,852	7,846,798,910
갤럭시아머니트리 (094480)	7,560	-830	-9.89	7,750	7,820	7,480	1,465,785	11,157,067,160
일진파워 (094820)	9,350	40	.43	9,310	9,440	9,250	32,137	300,214,530
슈프리마에이치큐 (094840)	6,590	60	.92	6,500	6,620	6,500	26,903	176,908,500
참좋은여행 (094850)	5,700	-150	-2.56	5,880	5,880	5,700	175,366	1,012,483,460
네오리진 (094860)	931	-9	-.96	941	995	931	75,559	71,959,115
푸른기술 (094940)	7,470	-10	-.13	7,450	7,500	7,380	56,935	423,618,970
제이엠티 (094970)	2,750	-10	-.36	2,760	2,770	2,715	48,845	133,880,600
이엠코리아 (095190)	2,185	-10	-.46	2,190	2,220	2,155	85,657	186,959,020
웨이브일렉트로 (095270)	3,870	-100	-2.52	4,025	4,050	3,765	37,323	144,566,920
ISC (095340)	74,900	2500	3.45	72,900	75,200	72,100	119,487	8,810,436,700
미래나노텍 (095500)	9,040	210	2.38	9,000	9,310	8,770	343,633	3,122,424,580
테스 (095610)	22,600	350	1.57	22,250	22,850	21,800	117,801	2,632,712,900
네오위즈 (095660)	20,600	-100	-.48	21,000	21,000	20,350	36,002	738,686,150
제넥신 (095700)	4,390	45	1.04	4,375	4,470	4,305	92,588	408,069,625
에스에너지 (095910)	1,321	21	1.62	1,300	1,322	1,293	56,682	74,445,805
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,930	0	0	14,890	14,940	14,850	20,365	303,256,510
와이즈넛 (096250)	14,050	-350	-2.43	14,410	14,480	13,950	120,140	1,700,854,030
대창솔루션 (096350)	361	0	0	357	362	356	345,596	123,975,261
씨젠 (096530)	23,650	200	.85	23,450	23,800	23,200	159,123	3,752,398,000
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	671	3	.45	664	688	664	79,810	53,663,059
에이루트 (096690)	1,365	10	.74	1,347	1,368	1,330	36,318	49,145,534
엘디티 (096870)	2,540	5	.2	2,535	2,570	2,470	17,367	43,460,875
에코볼트 (097780)	996	-1	-.1	1,001	1,010	988	39,321	39,177,806
윈팩 (097800)	715	-28	-3.77	740	745	710	1,015,414	732,816,248
효성오앤비 (097870)	6,660	90	1.37	6,570	6,700	6,540	61,873	411,560,520
마이크로컨텍솔 (098120)	9,150	-140	-1.51	9,290	9,290	9,070	106,787	980,383,500
고영 (098460)	18,900	-100	-.53	18,710	19,630	18,560	5,545,753	105,499,229,610
에스티오 (098660)	2,750	20	.73	2,730	2,750	2,600	60,678	161,812,020
아이센스 (099190)	16,550	40	.24	16,510	16,670	16,310	78,184	1,287,580,930
SDN (099220)	1,156	-12	-1.03	1,162	1,173	1,155	189,277	219,766,172
쎄트렉아이 (099320)	53,200	1000	1.92	51,900	53,800	51,400	108,173	5,721,426,600
브레인즈컴퍼니 (099390)	5,620	-110	-1.92	5,770	5,790	5,590	17,007	96,035,660
동방선기 (099410)	3,240	100	3.18	3,140	3,245	3,080	68,236	216,568,665
바이오플러스 (099430)	6,930	160	2.36	6,720	6,960	6,720	611,348	4,195,448,620
스맥 (099440)	3,655	-70	-1.88	3,725	3,785	3,645	542,944	2,017,160,235
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,310	-70	-.38	18,560	18,560	17,890	7,419	135,917,200
인지소프트 (100030)	16,220	0	0	16,130	16,300	16,130	394	6,400,080
뷰웍스 (100120)	22,100	500	2.31	21,700	22,200	21,700	30,282	666,355,350
동국S&C (100130)	2,430	20	.83	2,430	2,435	2,395	38,354	92,712,625
머큐리 (100590)	4,025	100	2.55	3,945	4,030	3,800	107,940	430,299,885
서암기계공업 (100660)	3,820	-40	-1.04	3,845	3,890	3,810	30,119	115,812,610
세운메디칼 (100700)	2,495	25	1.01	2,480	2,510	2,455	57,892	144,216,505
미래에셋벤처투자 (100790)	5,160	190	3.82	4,970	5,390	4,920	1,580,091	8,243,444,120
KS인더스트리 (101000)	2,440	265	12.18	2,225	2,535	2,125	1,423,310	3,440,739,185
월덱스 (101160)	18,780	10	.05	18,740	18,830	18,350	66,007	1,228,762,630
우림피티에스 (101170)	5,600	0	0	5,560	5,670	5,520	196,068	1,093,796,760
씨큐브 (101240)	3,950	45	1.15	3,940	3,950	3,900	32,310	127,019,645
모베이스 (101330)	3,055	35	1.16	3,160	3,160	3,055	177,936	552,042,885
에코앤드림 (101360)	28,900	550	1.94	28,650	28,900	27,750	304,671	8,653,648,600
아이엠 (101390)	1,168	-324	-21.72	1,492	1,517	1,155	1,759,014	2,232,325,716
엔시트론 (101400)	380	1	.26	383	383	376	56,000	21,226,333
에스앤에스텍 (101490)	32,100	1350	4.39	30,700	32,400	30,350	138,456	4,371,100,450
하이드로리튬 (101670)	1,809	70	4.03	1,736	2,110	1,714	7,523,965	14,467,101,744
한국정밀기계 (101680)	2,870	-10	-.35	2,880	2,940	2,860	31,145	89,995,165
위메이드맥스 (101730)	8,660	-540	-5.87	8,750	8,820	8,440	266,162	2,302,521,060
인화정공 (101930)	35,150	600	1.74	34,200	35,350	33,850	18,073	628,562,200
어보브반도체 (102120)	13,080	-320	-2.39	13,110	13,850	13,070	576,846	7,718,608,300
케이옥션 (102370)	3,490	-170	-4.64	3,560	3,595	3,460	191,145	673,915,840
이엔에프테크놀로지 (102710)	24,850	-250	-1	25,100	25,100	24,400	109,776	2,719,540,550
코오롱생명과학 (102940)	25,150	-1550	-5.81	26,700	26,800	25,000	41,975	1,077,264,950
에스앤더블류 (103230)	2,920	-15	-.51	2,910	2,950	2,850	19,951	57,998,765
우양 (103840)	3,015	15	.5	2,980	3,035	2,950	154,898	461,062,865
대성파인텍 (104040)	826	-2	-.24	829	831	822	56,227	46,394,970
NHN벅스 (104200)	2,960	-100	-3.27	3,000	3,070	2,940	164,573	491,326,165
디와이피엔에프 (104460)	14,300	280	2	14,160	15,000	13,940	250,058	3,606,184,130
티케이케미칼 (104480)	1,540	3	.2	1,537	1,564	1,530	233,197	359,033,409
코렌텍 (104540)	6,310	0	0	6,340	6,350	6,210	12,347	77,760,770
노랑풍선 (104620)	5,190	70	1.37	5,120	5,200	5,070	84,359	434,079,400
원익머트리얼즈 (104830)	22,650	750	3.42	21,850	23,850	21,600	446,483	10,131,732,050
케이엔더블유 (105330)	3,680	-50	-1.34	3,700	3,765	3,650	33,008	121,877,555
엣지파운드리 (105550)	4,935	310	6.7	4,600	4,995	4,600	886,249	4,336,310,565
디케이락 (105740)	7,720	250	3.35	7,510	7,920	7,510	163,303	1,252,722,490
포스뱅크 (105760)	5,880	10	.17	5,870	5,950	5,830	22,674	133,838,610
하이소닉 (106080)	1,821	-34	-1.83	1,850	1,900	1,729	257,726	460,443,399
하이텍팜 (106190)	14,830	250	1.71	14,580	14,980	14,310	31,833	470,009,110
파인테크닉스 (106240)	1,389	47	3.5	1,342	1,404	1,324	255,660	353,736,475
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	20,100	230	1.16	19,640	20,500	19,410	25,908	517,398,210
한중엔시에스 (107640)	27,150	-1000	-3.55	27,900	27,900	27,150	103,183	2,853,847,850
톱텍 (108230)	4,840	-15	-.31	4,850	4,915	4,775	42,494	204,174,840
대양전기공업 (108380)	16,660	110	.66	16,500	16,890	16,460	54,676	914,955,830
로보티즈 (108490)	33,600	-100	-.3	33,650	34,350	33,400	497,155	16,806,695,900
셀바스AI (108860)	14,970	-70	-.47	14,850	15,250	14,820	455,979	6,854,179,430
옵티시스 (109080)	9,090	-220	-2.36	9,400	9,430	9,070	44,585	408,492,590
에스와이 (109610)	4,115	-25	-.6	4,105	4,155	4,080	350,900	1,444,319,510
씨싸이트 (109670)	7,690	140	1.85	7,550	7,690	7,450	9,837	74,771,150
디에스케이 (109740)	3,865	-50	-1.28	3,895	3,910	3,865	4,744	18,428,290
진매트릭스 (109820)	2,565	-30	-1.16	2,630	2,630	2,535	70,453	182,300,540
동일금속 (109860)	8,480	60	.71	8,580	8,580	8,300	6,893	57,774,900
AP헬스케어 (109960)	486	1	.21	486	519	483	3,197,583	1,613,109,996
전진바이오팜 (110020)	2,765	15	.55	2,745	2,785	2,700	30,070	81,904,435
크리스에프앤씨 (110790)	4,965	-15	-.3	4,995	4,995	4,945	2,408	11,946,625
디아이티 (110990)	17,210	160	.94	17,050	17,340	16,760	65,565	1,114,870,470
남화산업 (111710)	4,990	-40	-.8	5,030	5,070	4,990	8,331	41,724,885
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	39,000	-3500	-8.24	39,400	39,950	38,600	605,858	23,746,534,900
와이씨켐 (112290)	24,800	-200	-.8	24,850	25,750	24,800	210,987	5,304,309,450
디젠스 (113810)	2,220	-165	-6.92	2,450	2,480	2,185	2,212,445	5,051,302,010
강원에너지 (114190)	9,530	410	4.5	9,150	9,790	9,070	585,677	5,572,191,240
그린생명과학 (114450)	1,803	10	.56	1,799	1,839	1,760	52,308	94,151,739
폴라리스우노 (114630)	520	3	.58	519	521	515	80,900	41,950,752
한솔아이원스 (114810)	8,000	20	.25	7,890	8,000	7,720	175,455	1,374,631,740
아이패밀리에스씨 (114840)	23,350	-100	-.43	23,350	23,800	22,900	157,491	3,666,632,800
휴맥스 (115160)	1,335	-10	-.74	1,345	1,363	1,328	85,563	114,554,550
큐리언트 (115180)	5,950	330	5.87	5,540	6,060	5,540	338,820	2,003,821,110
인포바인 (115310)	36,200	-1800	-4.74	37,000	37,200	35,700	23,759	863,467,100
우리넷 (115440)	7,380	0	0	7,460	7,460	7,310	111,029	820,398,340
HLB테라퓨틱스 (115450)	9,720	-130	-1.32	9,860	10,080	9,710	350,562	3,466,813,880
씨유메디칼 (115480)	612	11	1.83	597	614	591	154,378	92,490,968
케이씨에스 (115500)	12,170	210	1.76	12,320	12,350	11,980	429,570	5,217,444,920
씨엔플러스 (115530)	383	4	1.06	385	385	365	181,358	68,560,742
스타플렉스 (115570)	2,355	-15	-.63	2,370	2,375	2,335	15,818	37,243,035
이미지스 (115610)	2,370	145	6.52	2,195	2,375	2,170	489,647	1,126,403,450
알파홀딩스 (117670)	1,200	21	1.78	1,179	1,200	1,171	180,748	214,737,189
티로보틱스 (117730)	10,630	-120	-1.12	10,550	10,910	10,480	199,436	2,128,415,340
모트렉스 (118990)	10,790	70	.65	10,680	10,920	10,680	75,604	815,238,620
포메탈 (119500)	3,705	-40	-1.07	3,715	3,810	3,705	112,351	419,290,975
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,100	40	.66	6,050	6,140	5,930	123,324	745,888,520
지엔씨에너지 (119850)	16,520	-330	-1.96	16,520	17,300	16,430	1,117,284	18,815,978,480
대정화금 (120240)	13,160	30	.23	13,160	13,170	13,070	2,782	36,577,020
골프존뉴딘홀딩스 (121440)	3,595	-5	-.14	3,590	3,630	3,585	18,337	66,122,040
나노신소재 (121600)	73,000	1300	1.81	72,200	73,000	71,000	104,932	7,569,043,600
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,430	30	2.14	1,415	1,441	1,395	178,754	253,703,035
에스디시스템 (121890)	1,600	46	2.96	1,554	1,610	1,554	37,125	59,110,718
제노레이 (122310)	5,670	100	1.8	5,600	5,670	5,550	15,214	85,113,410
삼기 (122350)	1,273	2	.16	1,273	1,284	1,261	66,840	85,069,055
KX (122450)	3,535	515	17.05	3,045	3,870	3,005	5,999,027	21,563,368,565
예스티 (122640)	13,970	-30	-.21	14,070	14,310	13,890	83,971	1,197,849,190
서진오토모티브 (122690)	1,913	9	.47	1,884	1,915	1,884	2,417	4,593,711
와이지엔터테인먼트 (122870)	57,900	-2300	-3.82	61,100	61,200	55,500	946,337	54,790,267,300
와이솔 (122990)	6,020	60	1.01	5,960	6,030	5,890	104,455	623,929,980
아이윈플러스 (123010)	1,439	-21	-1.44	1,505	1,507	1,400	907,227	1,302,161,168
엠에스오토텍 (123040)	2,740	15	.55	2,765	2,770	2,710	122,144	334,092,710
제닉 (123330)	25,250	1250	5.21	23,800	26,200	23,400	273,665	6,914,229,000
코리아에프티 (123410)	4,500	25	.56	4,590	4,800	4,495	554,117	2,542,574,730
위메이드플레이 (123420)	7,760	-330	-4.08	7,920	7,980	7,730	51,255	399,869,460
이엠넷 (123570)	2,600	20	.78	2,565	2,600	2,520	58,431	149,143,960
알톤 (123750)	1,448	0	0	1,448	1,450	1,431	2,202	3,188,615
뉴온 (123840)	1,174	-11	-.93	1,219	1,219	1,160	11,894	13,978,875
아나패스 (123860)	20,350	-250	-1.21	20,550	20,750	20,100	67,141	1,361,001,200
아이티센 (124500)	6,200	-20	-.32	6,250	6,480	6,040	155,134	959,665,370
태웅로직스 (124560)	2,970	-20	-.67	2,980	3,000	2,940	101,225	301,179,665
아모그린텍 (125210)	6,990	300	4.48	6,630	6,990	6,550	286,767	1,957,710,000
비나텍 (126340)	26,750	-250	-.93	26,450	27,600	26,400	21,190	568,905,600
BGF에코머티리얼즈 (126600)	3,015	15	.5	2,990	3,025	2,975	30,878	92,633,010
화신정공 (126640)	1,436	-50	-3.36	1,478	1,478	1,412	366,032	525,322,238
하이비젼시스템 (126700)	19,200	100	.52	19,100	19,290	18,970	276,140	5,276,233,930
코칩 (126730)	13,200	460	3.61	12,600	13,390	12,590	97,851	1,282,251,880
제이엔케이글로벌 (126880)	3,700	-25	-.67	3,725	3,735	3,695	12,693	47,140,195
디엔에이링크 (127120)	5,840	-20	-.34	5,860	5,950	5,770	69,070	403,560,270
아시아경제 (127710)	1,466	-4	-.27	1,483	1,485	1,427	45,814	66,343,728
화인써키트 (127980)	6,200	-30	-.48	6,260	6,260	6,110	3,596	22,203,860
에코캡 (128540)	1,407	7	.5	1,361	1,407	1,361	100,161	138,739,047
피제이메탈 (128660)	3,175	40	1.28	3,145	3,210	3,135	205,291	652,367,185
앱코 (129890)	990	0	0	982	997	971	173,030	170,133,851
대성하이텍 (129920)	3,160	115	3.78	3,015	3,185	3,015	32,911	103,490,810
GH신소재 (130500)	2,775	60	2.21	2,715	2,810	2,715	75,887	209,810,300
나이스디앤비 (130580)	4,655	10	.22	4,665	4,690	4,640	3,907	18,166,035
티피씨글로벌 (130740)	1,877	13	.7	1,862	1,900	1,859	12,711	23,804,883
옵투스제약 (131030)	6,670	-30	-.45	6,650	6,740	6,640	49,954	333,792,930
시큐브 (131090)	917	5	.55	912	926	908	49,960	45,776,651
티엔엔터테인먼트 (131100)	1,534	35	2.33	1,500	1,541	1,486	56,538	86,049,943
딜리 (131180)	882	5	.57	877	889	877	21,931	19,306,875
대한과학 (131220)	4,475	-25	-.56	4,525	4,525	4,460	13,862	62,028,730
티에스이 (131290)	48,700	-950	-1.91	49,800	51,000	48,000	59,881	2,916,476,450
알서포트 (131370)	2,945	-15	-.51	2,950	2,965	2,925	103,679	304,810,540
이브이첨단소재 (131400)	2,110	10	.48	2,090	2,225	2,070	1,517,490	3,238,323,945
파인텍 (131760)	1,065	15	1.43	1,059	1,070	1,045	485,606	513,696,856
두산테스나 (131970)	33,300	700	2.15	32,650	33,450	31,750	238,518	7,744,332,450
메가엠디 (133750)	2,210	40	1.84	2,170	2,215	2,120	60,104	130,300,910
이퓨쳐 (134060)	4,315	-40	-.92	4,355	4,395	4,305	3,081	13,405,585
탑코미디어 (134580)	1,983	0	0	1,971	2,015	1,971	8,759	17,336,930
아셈스 (136410)	7,400	40	.54	7,340	7,400	7,310	12,957	95,541,720
하림 (136480)	2,970	-5	-.17	2,960	2,975	2,950	237,001	702,236,835
윈스 (136540)	10,840	170	1.59	10,680	10,850	10,660	16,460	177,251,710
나래나노텍 (137080)	3,150	35	1.12	3,115	3,235	3,095	5,702	17,991,975
피엔티 (137400)	48,600	950	1.99	47,650	48,600	46,800	342,597	16,367,957,300
넥스트아이 (137940)	395	-6	-1.5	412	412	390	525,335	208,218,015
제이씨케미칼 (137950)	3,780	20	.53	3,760	3,780	3,730	11,974	44,982,980
신진에스엠 (138070)	2,560	-30	-1.16	2,575	2,605	2,550	37,336	95,859,990
오이솔루션 (138080)	12,280	-90	-.73	12,370	12,370	11,950	60,448	728,876,150
협진 (138360)	602	11	1.86	591	607	591	91,098	54,622,182
나이벡 (138610)	15,870	0	0	15,880	15,960	15,760	27,095	429,201,930
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,880	-25	-.86	2,890	2,955	2,875	9,272	27,002,790
서플러스글로벌 (140070)	2,810	10	.36	2,805	2,830	2,775	60,445	169,300,030
메지온 (140410)	28,600	800	2.88	27,800	28,850	27,650	63,027	1,791,883,200
카티스 (140430)	2,460	-90	-3.53	2,585	2,585	2,420	118,468	293,099,545
대창스틸 (140520)	2,070	55	2.73	2,030	2,085	2,000	17,644	36,016,920
알에스오토메이션 (140670)	17,820	770	4.52	16,820	19,440	16,760	3,718,539	68,986,865,980
파크시스템스 (140860)	216,500	-500	-.23	217,000	219,500	212,000	19,916	4,266,805,500
비아트론 (141000)	7,680	30	.39	7,650	7,680	7,460	6,902	52,244,390
리가켐바이오 (141080)	114,600	4400	3.99	111,000	115,000	110,500	459,714	52,187,643,200
유니트론텍 (142210)	5,700	-10	-.18	5,710	5,740	5,630	109,012	618,662,020
녹십자엠에스 (142280)	3,700	40	1.09	3,685	3,790	3,665	169,541	633,927,290
모아라이프플러스 (142760)	1,253	15	1.21	1,205	1,253	1,205	45,518	56,125,226
아이디스 (143160)	16,220	0	0	16,220	16,350	16,050	16,761	271,652,640
사람인 (143240)	18,000	90	.5	17,880	18,100	17,580	19,087	341,105,780
영우디에스피 (143540)	679	-2	-.29	673	680	654	77,987	51,866,088
지씨셀 (144510)	24,050	250	1.05	24,650	25,100	23,950	259,722	6,351,289,200
뉴파워프라즈마 (144960)	5,060	-70	-1.36	5,120	5,120	5,010	100,086	506,128,560
휴젤 (145020)	308,500	21000	7.3	289,000	309,500	288,000	195,511	59,332,885,250
노브랜드 (145170)	6,510	30	.46	6,480	6,540	6,420	110,067	713,846,770
율촌 (146060)	1,247	3	.24	1,238	1,269	1,231	73,026	91,061,706
비씨엔씨 (146320)	11,780	230	1.99	11,560	12,090	11,400	86,259	1,008,832,490
피엠티 (147760)	3,115	-30	-.95	3,220	3,220	3,090	20,552	64,005,020
제룡산업 (147830)	6,360	10	.16	6,320	6,490	6,310	176,625	1,127,327,320
세경하이테크 (148150)	8,550	260	3.14	8,390	8,600	8,140	342,426	2,868,613,610
알엔투테크놀로지 (148250)	6,800	1100	19.3	5,870	6,950	5,750	1,118,468	7,424,515,550
비큐AI (148780)	1,167	-9	-.77	1,176	1,178	1,150	116,321	135,103,310
에이치와이티씨 (148930)	4,020	60	1.52	4,000	4,050	3,950	24,181	96,942,740
아바텍 (149950)	9,280	30	.32	9,180	9,320	9,180	5,562	51,525,290
하이로닉 (149980)	6,760	-100	-1.46	7,000	7,090	6,600	234,596	1,614,969,730
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,990	60	1.22	4,930	5,050	4,900	33,438	165,764,055
KG에코솔루션 (151860)	5,490	-10	-.18	5,480	5,530	5,290	103,460	558,209,120
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,010	70	1.01	6,890	7,010	6,800	2,696	18,663,230
우리이앤엘 (153490)	722	3	.42	719	723	714	91,984	66,012,929
옵티팜 (153710)	5,520	90	1.66	5,390	5,520	5,390	7,312	39,979,510
아시아종묘 (154030)	1,969	15	.77	1,954	1,992	1,951	42,336	83,610,872
다산솔루에타 (154040)	1,106	2	.18	1,104	1,109	1,064	11,756	12,848,418
와이엠씨 (155650)	3,600	-35	-.96	3,605	3,640	3,550	20,793	74,577,970
엘앤케이바이오 (156100)	7,190	0	0	7,510	7,670	7,150	79,378	585,191,470
아톤 (158430)	6,660	20	.3	6,720	6,760	6,570	582,393	3,885,018,980
아스플로 (159010)	5,220	-210	-3.87	5,410	5,460	5,220	17,823	94,798,200
제로투세븐 (159580)	6,160	-120	-1.91	6,250	6,310	6,110	85,136	528,665,360
스킨앤스킨 (159910)	980	-10	-1.01	998	998	970	176,316	172,440,796
하이젠알앤엠 (160190)	33,350	-450	-1.33	33,150	35,950	32,450	565,345	19,352,638,950
NEW (160550)	2,315	-100	-4.14	2,400	2,400	2,280	242,139	563,671,765
싸이맥스 (160980)	11,330	-70	-.61	11,300	11,390	11,080	131,042	1,464,996,410
필옵틱스 (161580)	44,650	-750	-1.65	45,000	47,450	44,300	2,997,018	137,222,205,350
신스틸 (162300)	2,440	55	2.31	2,375	2,610	2,375	409,466	1,020,263,090
에어레인 (163280)	13,300	-50	-.37	13,360	13,570	13,200	100,371	1,339,868,390
핑거 (163730)	8,710	-550	-5.94	8,670	8,840	8,520	263,878	2,292,192,860
하나머티리얼즈 (166090)	34,000	600	1.8	33,400	34,500	32,150	277,901	9,253,158,000
코아스템켐온 (166480)	3,795	-180	-4.53	3,950	3,950	3,735	464,142	1,764,423,755
내츄럴엔도텍 (168330)	1,329	-5	-.37	1,336	1,350	1,320	24,462	32,494,297
펨트론 (168360)	11,050	-60	-.54	11,190	11,320	10,820	281,038	3,103,594,220
엠브레인 (169330)	2,260	25	1.12	2,235	2,270	2,195	5,870	13,115,275
현대공업 (170030)	5,320	280	5.56	5,170	5,880	5,170	2,540,520	14,120,106,590
파이오링크 (170790)	8,220	140	1.73	8,080	8,330	8,000	11,298	92,468,600
엘티씨 (170920)	10,420	-170	-1.61	10,620	10,620	10,280	19,171	199,758,830
램테크놀러지 (171010)	4,815	-130	-2.63	4,910	4,980	4,815	378,107	1,844,680,025
선익시스템 (171090)	47,450	-50	-.11	47,650	48,150	46,900	39,163	1,857,638,750
라이온켐텍 (171120)	2,300	-15	-.65	2,315	2,315	2,290	44,073	101,323,450
에이엘티 (172670)	12,500	780	6.66	12,250	13,430	12,200	723,535	9,251,083,500
오파스넷 (173130)	9,500	-20	-.21	9,520	9,670	9,420	230,322	2,195,088,420
에프엔씨엔터 (173940)	3,185	245	8.33	2,955	3,215	2,905	33,286	102,537,020
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,100	-40	-.3	13,200	13,330	13,010	63,666	836,301,310
휴먼테크놀로지 (175140)	5,630	-150	-2.6	5,700	5,820	5,570	61,110	346,435,320
아이큐어 (175250)	1,720	-15	-.86	1,720	1,734	1,620	79,160	135,185,507
듀켐바이오 (176750)	11,900	-240	-1.98	12,240	12,940	11,880	379,873	4,725,639,370
베셀 (177350)	960	60	6.67	901	991	900	384,991	365,489,120
파버나인 (177830)	3,045	10	.33	3,035	3,045	3,010	9,712	29,519,070
쓰리에이로직스 (177900)	9,540	720	8.16	8,820	10,410	8,420	10,979,701	104,966,152,630
서진시스템 (178320)	24,100	0	0	24,250	24,300	23,650	424,132	10,145,343,050
일월지엠엘 (178780)	3,395	100	3.03	3,295	3,500	3,205	72,438	244,126,830
엠아이텍 (179290)	8,810	-20	-.23	8,740	9,000	8,680	169,297	1,498,897,940
애드바이오텍 (179530)	2,110	-70	-3.21	2,180	2,180	2,110	38,405	82,173,005
유티아이 (179900)	22,200	0	0	22,200	22,750	21,800	25,565	565,561,550
DXVX (180400)	1,650	-17	-1.02	1,670	1,703	1,638	614,457	1,017,825,971
큐브엔터 (182360)	16,030	-350	-2.14	16,380	16,520	15,800	208,781	3,354,624,480
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	47,450	-1050	-2.16	49,400	49,400	46,800	175,357	8,320,274,900
엔지켐생명과학 (183490)	1,318	4	.3	1,319	1,340	1,310	86,609	114,236,321
SGA솔루션즈 (184230)	486	-10	-2.02	510	510	482	132,183	64,277,229
아이진 (185490)	2,590	-30	-1.15	2,660	2,700	2,590	14,369	37,498,880
그린플러스 (186230)	7,350	30	.41	7,300	7,420	7,300	12,467	91,516,920
디티앤씨 (187220)	3,365	20	.6	3,340	3,410	3,295	69,853	234,791,160
신화콘텍 (187270)	3,190	30	.95	3,160	3,195	3,155	11,726	37,174,565
HLB제넥스 (187420)	4,280	-30	-.7	4,310	4,360	4,210	68,841	295,644,435
현대ADM (187660)	1,883	14	.75	1,869	1,921	1,860	443,342	836,099,475
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,530	-140	-1.2	11,670	11,670	11,440	6,034	69,465,860
세니젠 (188260)	2,725	-60	-2.15	2,755	2,810	2,705	39,129	107,689,345
인텔리안테크 (189300)	38,000	-300	-.78	38,200	38,500	37,800	64,033	2,436,771,000
씨이랩 (189330)	6,800	-160	-2.3	6,960	7,010	6,800	35,260	241,161,240
포시에스 (189690)	2,165	50	2.36	2,115	2,200	2,110	233,120	503,607,155
서전기전 (189860)	5,020	10	.2	4,960	5,040	4,950	54,980	274,255,300
흥국에프엔비 (189980)	1,765	4	.23	1,761	1,774	1,748	117,269	208,026,706
나무가 (190510)	13,060	0	0	13,150	13,240	12,940	72,776	949,739,030
코리아에셋투자증권 (190650)	5,750	60	1.05	5,780	5,780	5,620	4,536	25,923,250
육일씨엔에쓰 (191410)	1,530	-13	-.84	1,542	1,546	1,529	18,777	29,117,622
테고사이언스 (191420)	17,960	-680	-3.65	18,410	18,720	17,100	86,871	1,561,546,800
케이사인 (192250)	8,760	-90	-1.02	8,780	9,080	8,700	9,130	80,166,480
윈하이텍 (192390)	3,920	-100	-2.49	4,020	4,030	3,915	46,906	185,374,470
오늘이엔엠 (192410)	956	6	.63	950	1,030	948	420,371	412,493,695
슈피겐코리아 (192440)	23,800	-300	-1.24	24,100	24,100	23,800	4,451	106,287,550
링크드 (193250)	516	0	0	516	532	515	58,234	30,185,131
데브시스터즈 (194480)	34,800	-1450	-4	37,000	37,050	34,800	170,392	6,064,179,750
노바렉스 (194700)	8,360	420	5.29	8,020	8,510	7,920	217,937	1,813,899,190
마니커에프앤지 (195500)	3,110	30	.97	3,080	3,110	3,070	32,223	99,484,555
HK이노엔 (195940)	37,500	900	2.46	36,850	37,600	36,650	289,054	10,783,614,150
에이비프로바이오 (195990)	365	3	.83	364	366	358	382,316	138,485,106
알테오젠 (196170)	392,000	14000	3.7	376,000	393,500	376,000	442,073	171,024,823,000
애니젠 (196300)	8,820	-330	-3.61	9,100	9,100	8,810	46,021	410,196,430
코아시아씨엠 (196450)	653	-4	-.61	657	661	644	44,102	28,695,676
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,183	7	.6	1,176	1,187	1,173	68,867	81,084,553
디지캡 (197140)	2,495	-35	-1.38	2,485	2,500	2,475	6,869	17,047,475
엔피디 (198080)	2,550	-230	-8.27	2,780	2,980	2,550	1,252,194	3,361,419,780
강동씨앤엘 (198440)	1,349	2	.15	1,345	1,355	1,333	46,672	62,731,232
한주라이트메탈 (198940)	736	0	0	736	742	731	73,349	53,927,544
케이엔알시스템 (199430)	10,470	-360	-3.32	10,780	10,960	10,370	187,933	2,002,681,450
뱅크웨어글로벌 (199480)	5,150	-40	-.77	5,150	5,220	5,140	70,443	364,040,620
레이저옵텍 (199550)	7,290	-20	-.27	7,320	7,740	7,180	453,286	3,407,161,440
바이오인프라 (199730)	5,870	110	1.91	5,770	5,890	5,710	9,559	55,502,360
툴젠 (199800)	41,600	-900	-2.12	41,700	43,150	41,600	14,592	611,743,350
제일일렉트릭 (199820)	11,010	-170	-1.52	11,140	11,190	11,000	310,386	3,435,281,150
콜마비앤에이치 (200130)	13,190	10	.08	13,260	13,530	13,070	158,465	2,096,413,360
텔콘RF제약 (200230)	4,085	5	.12	4,080	4,120	4,070	7,664	31,273,230
아티스트스튜디오 (200350)	13,500	220	1.66	13,380	13,560	13,000	152,149	2,036,648,930
에이팩트 (200470)	2,815	-50	-1.75	2,895	2,895	2,775	275,327	773,640,645
휴메딕스 (200670)	39,250	2800	7.68	36,750	39,600	36,550	223,271	8,590,990,700
에이디테크놀로지 (200710)	20,250	50	.25	20,350	20,650	20,050	102,704	2,083,854,950
비씨월드제약 (200780)	4,670	35	.76	4,635	4,685	4,615	6,726	31,177,455
미투온 (201490)	1,759	0	0	1,765	1,765	1,740	94,424	165,283,012
에이비온 (203400)	6,360	-180	-2.75	6,470	6,530	6,330	39,263	252,175,050
유니온커뮤니티 (203450)	2,940	40	1.38	2,900	2,950	2,900	37,358	109,416,795
드림시큐리티 (203650)	3,645	75	2.1	3,595	3,655	3,570	350,623	1,274,181,370
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,790	25	.9	2,760	2,795	2,755	12,833	35,728,445
제이앤티씨 (204270)	25,000	500	2.04	24,800	25,250	24,500	840,987	20,936,592,750
티쓰리 (204610)	1,745	-3	-.17	1,739	1,784	1,721	282,774	496,023,823
글로벌텍스프리 (204620)	4,155	50	1.22	4,130	4,180	4,070	476,427	1,968,673,345
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	976	-6	-.61	989	989	970	77,434	75,596,657
엑셈 (205100)	2,195	-15	-.68	2,195	2,220	2,170	565,776	1,239,603,340
휴마시스 (205470)	1,653	1	.06	1,650	1,661	1,650	418,557	692,023,135
액션스퀘어 (205500)	3,395	-105	-3	3,605	3,605	3,305	229,152	771,702,110
베노티앤알 (206400)	1,757	37	2.15	1,707	1,760	1,703	142,817	246,256,786
덱스터 (206560)	7,830	-140	-1.76	8,020	8,030	7,780	331,383	2,604,203,970
바디텍메드 (206640)	16,100	690	4.48	15,410	16,100	15,260	364,589	5,706,633,380
유바이오로직스 (206650)	11,600	-120	-1.02	11,750	11,750	11,560	121,892	1,416,890,800
미스터블루 (207760)	1,119	-24	-2.1	1,141	1,165	1,107	1,004,309	1,137,937,045
정다운 (208140)	2,505	-20	-.79	2,520	2,540	2,505	79,209	199,383,745
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,880	-40	-1.37	2,920	2,920	2,860	7,160	20,673,290
셀바스헬스케어 (208370)	4,930	125	2.6	4,790	4,960	4,745	297,263	1,451,308,705
썸에이지 (208640)	345	79	29.7	270	345	267	8,769,344	2,922,648,971
바이오로그디바이스 (208710)	665	3	.45	671	675	655	539,114	355,825,212
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,020	20	.18	11,010	11,170	10,900	158,157	1,737,933,290
캔버스엔 (210120)	3,710	-35	-.93	3,765	3,930	3,690	148,318	565,322,210
인카금융서비스 (211050)	5,700	70	1.24	5,630	5,810	5,630	159,427	915,861,530
AP위성 (211270)	13,690	-60	-.44	13,790	13,860	13,490	157,505	2,150,186,470
네오오토 (212560)	9,100	180	2.02	8,920	9,180	8,700	156,103	1,404,287,180
아이에스티이 (212710)	21,550	600	2.86	20,200	24,250	19,890	11,515,872	256,712,182,660
덕산네오룩스 (213420)	32,250	-500	-1.53	32,550	32,950	31,950	113,850	3,669,864,750
클래시스 (214150)	58,800	3200	5.76	56,600	59,700	56,200	492,010	28,757,516,900
헥토이노베이션 (214180)	11,750	-70	-.59	11,850	11,850	11,710	16,960	199,603,740
라파스 (214260)	17,110	-30	-.18	17,010	17,490	16,920	22,901	391,942,650
FSN (214270)	1,623	26	1.63	1,609	1,624	1,597	75,681	121,941,012
케어젠 (214370)	27,350	550	2.05	26,800	27,450	26,650	60,657	1,640,977,250
아이쓰리시스템 (214430)	63,600	1200	1.92	61,600	64,000	59,100	174,479	10,612,219,800
파마리서치 (214450)	288,000	12000	4.35	279,500	289,500	278,000	105,756	30,064,611,000
미코바이오메드 (214610)	844	-11	-1.29	855	859	840	410,754	346,885,657
디알텍 (214680)	2,140	-75	-3.39	2,215	2,215	2,110	861,826	1,855,615,080
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	61,400	400	.66	61,500	61,500	60,700	11,419	698,358,600
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,340	-5	-.12	4,300	4,405	4,300	192,132	838,636,050
메가스터디교육 (215200)	39,550	200	.51	39,400	39,900	38,900	24,114	954,437,250
우리산업 (215360)	10,080	30	.3	10,050	10,160	9,980	32,729	330,312,610
우정바이오 (215380)	1,661	1	.06	1,693	1,693	1,650	18,449	30,611,317
토박스코리아 (215480)	2,515	-50	-1.95	2,580	2,610	2,455	65,318	162,726,800
신라젠 (215600)	2,480	0	0	2,500	2,500	2,465	339,418	842,047,225
이노인스트루먼트 (215790)	479	-1	-.21	487	487	479	81,955	39,645,803
인크로스 (216050)	7,500	110	1.49	7,390	7,500	7,370	39,900	296,575,790
제테마 (216080)	6,550	-160	-2.38	6,660	6,810	6,550	82,376	549,086,510
제너셈 (217190)	9,760	-590	-5.7	10,280	10,930	9,760	1,073,776	11,138,129,580
넵튠 (217270)	6,270	-130	-2.03	6,360	6,390	6,240	100,018	628,766,740
싸이토젠 (217330)	4,275	0	0	4,235	4,280	4,150	16,213	68,322,365
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,817	-16	-.87	1,879	1,912	1,808	92,452	169,581,737
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,090	-75	-3.46	2,200	2,245	2,060	626,826	1,346,852,635
원익피앤이 (217820)	3,000	335	12.57	2,630	3,350	2,560	4,398,545	13,570,068,875
미래생명자원 (218150)	3,980	10	.25	3,960	3,990	3,930	83,062	329,224,810
RFHIC (218410)	18,250	820	4.7	17,430	18,340	17,250	191,912	3,421,107,170
타이거일렉 (219130)	13,300	-130	-.97	13,670	13,670	13,110	21,161	279,841,320
링크제니시스 (219420)	6,450	60	.94	6,330	6,490	6,320	90,131	579,543,600
디와이디 (219550)	616	-6	-.96	611	665	594	4,218,178	2,639,436,665
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	24,950	650	2.67	24,300	25,100	24,300	279,877	6,933,878,200
핸디소프트 (220180)	2,465	10	.41	2,545	2,545	2,420	18,001	44,123,650
켐트로스 (220260)	4,705	10	.21	4,680	4,765	4,660	69,934	329,119,030
유투바이오 (221800)	2,760	-35	-1.25	2,825	2,825	2,735	49,524	136,659,770
하이즈항공 (221840)	1,476	31	2.15	1,465	1,485	1,421	14,298	20,745,751
케이디켐 (221980)	11,120	-30	-.27	11,130	11,150	11,070	817	9,066,760
코스맥스엔비티 (222040)	3,225	70	2.22	3,155	3,245	3,130	14,415	46,042,935
씨아이에스 (222080)	8,400	430	5.4	7,960	8,500	7,900	2,011,234	16,709,689,010
팬젠 (222110)	5,730	250	4.56	5,480	5,810	5,400	36,467	207,594,660
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	669	1	.15	666	690	660	53,951	36,064,254
심텍 (222800)	19,130	-1120	-5.53	20,200	20,200	18,300	1,871,205	35,270,999,340
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,925	-275	-6.55	4,200	4,320	3,885	621,215	2,528,204,130
드림씨아이에스 (223250)	3,140	-10	-.32	3,135	3,175	3,110	74,668	234,336,060
딥마인드 (223310)	2,705	-55	-1.99	2,745	2,765	2,670	35,648	96,981,990
더코디 (224060)	3,300	-55	-1.64	3,355	3,355	3,300	9,986	33,152,325
에이텍모빌리티 (224110)	19,970	310	1.58	19,760	20,400	19,700	164,577	3,185,383,710
LK삼양 (225190)	2,310	-10	-.43	2,330	2,340	2,280	495,619	1,138,761,155
제놀루션 (225220)	2,660	-20	-.75	2,735	2,735	2,605	25,904	68,427,815
케이엠제약 (225430)	540	0	0	540	562	526	38,313	20,709,460
보광산업 (225530)	4,600	20	.44	4,545	4,640	4,545	23,135	106,426,520
넥슨게임즈 (225570)	14,190	0	0	14,190	14,190	13,880	274,504	3,850,854,720
패션플랫폼 (225590)	939	-2	-.21	941	944	924	24,847	23,343,612
신테카바이오 (226330)	7,640	-160	-2.05	7,830	8,040	7,630	170,088	1,324,677,260
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,510	-100	-1.31	7,610	7,800	7,470	197,268	1,504,127,130
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	43,150	900	2.13	42,250	44,400	41,000	803,927	34,456,823,900
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,055	-12	-1.12	1,067	1,071	1,043	47,456	49,969,558
엔투텍 (227950)	454	-3	-.66	455	457	452	193,919	87,925,736
동양파일 (228340)	1,786	6	.34	1,780	1,790	1,760	9,732	17,371,045
레이 (228670)	8,360	30	.36	8,330	8,480	8,140	57,392	472,591,520
지노믹트리 (228760)	18,240	600	3.4	17,640	18,500	17,640	146,910	2,664,684,860
레이언스 (228850)	6,810	-20	-.29	6,830	6,840	6,710	4,203	28,538,430
젠큐릭스 (229000)	2,085	156	8.09	1,938	2,300	1,910	1,048,445	2,244,271,145
에치에프알 (230240)	22,000	-50	-.23	22,450	22,850	21,600	121,740	2,706,194,450
에코마케팅 (230360)	9,350	-80	-.85	9,440	9,490	9,330	51,469	483,781,340
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,360	10	.08	12,320	12,680	12,050	886,710	10,932,117,280
라온테크 (232680)	10,120	30	.3	10,190	10,620	10,030	422,283	4,349,153,040
시큐센 (232830)	2,585	105	4.23	2,485	2,710	2,455	429,199	1,118,324,525
폴라리스세원 (234100)	1,144	4	.35	1,150	1,150	1,131	93,702	106,799,501
에스트래픽 (234300)	4,020	-40	-.99	4,075	4,095	4,015	67,786	274,415,050
헥토파이낸셜 (234340)	14,730	-110	-.74	14,800	15,010	14,430	27,086	397,221,660
녹십자웰빙 (234690)	9,270	-100	-1.07	9,400	9,400	9,210	68,311	633,868,250
자이글 (234920)	3,820	-180	-4.5	3,950	3,950	3,725	165,078	631,023,920
메드팩토 (235980)	3,430	50	1.48	3,350	3,450	3,340	117,465	399,830,240
슈프리마 (236200)	26,700	0	0	26,700	26,850	26,350	23,503	624,046,200
엔비티 (236810)	3,340	10	.3	3,330	3,375	3,255	136,237	449,430,195
에스티팜 (237690)	82,800	1800	2.22	81,000	84,000	80,500	159,567	13,239,403,800
피앤씨테크 (237750)	4,160	25	.6	4,200	4,200	4,100	6,204	25,760,920
플레이디 (237820)	6,350	-120	-1.85	6,480	6,570	6,310	223,387	1,428,239,390
클리오 (237880)	19,600	-160	-.81	20,050	20,050	19,110	277,666	5,311,349,130
앤디포스 (238090)	1,888	0	0	1,900	1,900	1,882	7,921	14,963,430
얼라인드 (238120)	3,085	35	1.15	3,040	3,095	3,005	33,227	101,737,550
비피도 (238200)	3,120	25	.81	3,185	3,185	3,090	5,721	17,770,750
힘스 (238490)	3,955	25	.64	3,915	3,955	3,850	15,860	61,942,330
이스트에이드 (239340)	1,618	-18	-1.1	1,627	1,650	1,618	58,174	94,492,131
에이치엘사이언스 (239610)	11,420	-50	-.44	11,500	11,540	11,340	3,787	43,303,620
피엔에이치테크 (239890)	7,990	40	.5	7,950	8,040	7,840	27,109	215,121,100
동방메디컬 (240550)	12,830	1260	10.89	11,370	14,120	11,310	24,850,304	321,053,411,510
유진테크놀로지 (240600)	6,100	-140	-2.24	6,240	6,280	5,730	421,076	2,498,813,570
원익IPS (240810)	26,750	250	.94	26,500	27,850	25,750	1,049,923	28,122,112,200
DSC인베스트먼트 (241520)	4,950	325	7.03	4,580	4,950	4,580	1,196,421	5,778,004,085
유니테크노 (241690)	2,970	30	1.02	2,940	2,970	2,920	33,109	97,552,980
코스메카코리아 (241710)	47,300	800	1.72	47,000	47,650	46,550	207,931	9,768,668,050
메카로 (241770)	10,100	400	4.12	9,850	10,100	9,380	35,712	352,701,580
티이엠씨씨엔에스 (241790)	5,990	-70	-1.16	6,060	6,060	5,830	92,289	545,531,400
피씨엘 (241820)	382	0	0	382	385	372	386,285	146,224,166
에이스토리 (241840)	9,470	110	1.18	10,720	10,940	9,370	2,186,522	22,178,298,160
나무기술 (242040)	1,439	-3	-.21	1,442	1,449	1,431	94,522	135,914,584
휴온스 (243070)	25,650	250	.98	25,650	25,900	25,200	20,788	529,773,150
신흥에스이씨 (243840)	5,050	160	3.27	4,980	5,050	4,880	140,790	698,943,355
올리패스 (244460)	2,320	195	9.18	2,140	2,490	2,125	74,950	169,743,935
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,770	-4	-.23	1,774	1,795	1,750	17,364	30,738,001
TS인베스트먼트 (246690)	1,393	-25	-1.76	1,373	1,490	1,369	11,490,878	16,402,643,121
티앤알바이오팹 (246710)	3,650	-35	-.95	3,765	3,770	3,600	57,436	209,828,710
아스타 (246720)	5,080	80	1.6	5,000	5,080	4,995	5,008	25,222,100
SCL사이언스 (246960)	9,150	-200	-2.14	9,490	9,490	9,150	3,751	34,578,510
에코프로비엠 (247540)	137,400	1800	1.33	136,700	139,500	135,300	722,478	99,011,298,800
나노씨엠에스 (247660)	6,150	30	.49	6,120	6,190	6,050	9,626	58,994,890
보라티알 (250000)	10,320	-30	-.29	10,370	10,370	10,200	69,535	717,713,250
모비스 (250060)	2,790	50	1.82	2,740	2,800	2,730	248,503	685,685,150
예선테크 (250930)	423	3	.71	420	430	417	56,103	23,716,467
바이오에프디엔씨 (251120)	14,000	-10	-.07	14,010	14,160	13,920	9,219	129,492,080
와이엠티 (251370)	10,950	320	3.01	10,700	11,110	10,530	43,636	471,947,800
브이원텍 (251630)	5,020	20	.4	5,050	5,110	4,965	45,711	228,720,435
펌텍코리아 (251970)	43,300	2350	5.74	41,300	44,250	40,800	147,170	6,318,749,850
세화피앤씨 (252500)	870	12	1.4	859	883	856	182,647	158,723,392
샘씨엔에스 (252990)	5,170	90	1.77	5,080	5,180	4,990	170,402	869,793,460
스튜디오드래곤 (253450)	49,200	-200	-.4	50,000	50,400	47,350	625,306	30,563,239,150
네오셈 (253590)	12,020	-970	-7.47	12,750	12,760	11,950	2,211,660	26,963,256,090
수젠텍 (253840)	5,800	-50	-.85	5,830	5,890	5,800	102,013	595,188,910
자비스 (254120)	1,705	28	1.67	1,661	1,705	1,650	183,765	307,911,849
미래반도체 (254490)	13,200	-160	-1.2	13,360	13,500	13,160	42,929	568,781,980
SG (255220)	3,105	50	1.64	3,015	3,130	3,000	2,459,717	7,565,875,040
야스 (255440)	8,080	50	.62	8,030	8,160	7,950	11,022	88,249,640
한독크린텍 (256150)	6,290	-60	-.94	6,350	6,400	6,290	1,902	12,003,120
포인트엔지니어링 (256630)	1,184	-13	-1.09	1,197	1,197	1,181	5,504	6,513,881
한국비엔씨 (256840)	4,340	-10	-.23	4,350	4,375	4,300	241,984	1,052,918,770
케이피에스 (256940)	9,480	230	2.49	9,130	9,500	9,130	161,165	1,501,796,640
피엔티엠에스 (257370)	3,650	65	1.81	3,570	3,690	3,570	23,637	85,609,595
실리콘투 (257720)	33,800	2300	7.3	31,200	34,000	30,950	1,704,682	56,096,040,500
케일럼 (258610)	1,395	-12	-.85	1,392	1,431	1,348	20,572	28,452,349
소프트캠프 (258790)	908	2	.22	906	912	905	49,680	45,169,037
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,160	230	2.9	7,880	8,170	7,810	74,583	601,871,430
알리코제약 (260660)	3,695	35	.96	3,630	3,705	3,630	21,987	80,702,690
씨티케이 (260930)	4,700	5	.11	4,650	4,745	4,645	23,882	111,857,485
에스앤디 (260970)	60,000	2600	4.53	57,400	61,900	56,500	84,214	5,078,736,000
덴티스 (261200)	6,400	200	3.23	6,200	6,410	6,190	29,065	183,035,030
차백신연구소 (261780)	3,120	-25	-.79	3,100	3,330	3,095	500,374	1,596,950,235
에이프로 (262260)	5,600	210	3.9	5,390	5,720	5,310	116,034	646,499,250
아이퀘스트 (262840)	2,545	-5	-.2	2,565	2,590	2,530	33,181	84,971,510
디케이앤디 (263020)	3,190	0	0	3,190	3,240	3,175	97,689	313,441,600
유틸렉스 (263050)	1,951	-24	-1.22	1,956	2,020	1,950	53,885	106,278,195
덕우전자 (263600)	5,200	20	.39	5,150	5,200	5,010	70,365	359,948,710
디알젬 (263690)	5,560	10	.18	5,630	5,630	5,550	4,730	26,264,800
케어랩스 (263700)	2,625	140	5.63	2,510	2,625	2,470	51,253	131,343,240
디앤씨미디어 (263720)	18,410	290	1.6	18,190	20,850	17,970	725,619	14,067,981,480
펄어비스 (263750)	33,200	-200	-.6	33,450	33,700	32,850	163,303	5,417,954,000
유에스티 (263770)	2,005	0	0	2,010	2,020	1,985	6,775	13,583,447
데이타솔루션 (263800)	4,990	-50	-.99	5,010	5,090	4,980	111,437	557,380,905
상신전자 (263810)	2,875	0	0	2,855	2,875	2,835	20,720	59,281,490
지니언스 (263860)	11,360	250	2.25	11,230	11,450	11,190	18,884	214,016,260
휴엠앤씨 (263920)	970	1	.1	962	971	953	16,262	15,722,276
유비쿼스 (264450)	7,480	-20	-.27	7,520	7,530	7,450	9,211	68,943,450
씨앤지하이테크 (264660)	17,110	350	2.09	16,680	17,690	16,670	289,216	4,979,373,270
이랜시스 (264850)	5,500	-50	-.9	5,500	5,620	5,470	455,615	2,522,094,110
AP시스템 (265520)	18,170	-80	-.44	18,210	18,240	17,990	50,728	917,717,980
영화테크 (265560)	7,570	80	1.07	7,560	7,610	7,500	13,466	101,760,360
엔에프씨 (265740)	4,950	70	1.43	4,905	4,955	4,900	7,324	36,115,060
나인테크 (267320)	2,965	-30	-1	2,990	3,040	2,930	740,435	2,210,369,590
배럴 (267790)	5,100	-30	-.58	5,130	5,270	5,100	23,470	122,685,060
매일유업 (267980)	34,850	0	0	35,050	35,050	34,350	8,865	307,660,350
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,241	-26	-2.05	1,267	1,290	1,240	560,233	704,135,651
에브리봇 (270660)	18,220	280	1.56	17,760	18,590	17,730	130,024	2,371,693,360
뉴트리 (270870)	6,250	50	.81	6,390	6,390	6,180	8,955	55,940,420
팸텍 (271830)	1,709	20	1.18	1,689	1,760	1,654	50,503	86,610,823
케이엔제이 (272110)	16,660	30	.18	16,630	16,800	16,220	15,216	250,882,310
이녹스첨단소재 (272290)	28,450	-100	-.35	28,550	29,050	28,100	195,984	5,582,868,450
와이즈버즈 (273060)	815	7	.87	808	817	805	59,631	48,439,091
와이엠텍 (273640)	11,460	20	.17	11,400	11,570	11,320	12,051	137,836,470
켄코아에어로스페이스 (274090)	14,470	200	1.4	14,110	15,100	13,880	724,168	10,476,283,200
이노시뮬레이션 (274400)	5,110	70	1.39	5,260	5,260	4,985	15,383	78,283,820
에스에스알 (275630)	3,275	50	1.55	3,255	3,275	3,220	2,482	8,077,645
스코넥 (276040)	4,140	-225	-5.15	4,365	4,365	4,050	70,082	291,902,070
제주맥주 (276730)	2,770	50	1.84	2,725	2,800	2,690	31,152	85,561,550
린드먼아시아 (277070)	4,650	310	7.14	4,320	5,360	4,320	6,128,849	30,676,888,450
인산가 (277410)	1,301	-8	-.61	1,298	1,309	1,295	40,094	52,211,583
레인보우로보틱스 (277810)	404,500	9000	2.28	391,500	427,000	390,500	1,289,249	532,850,711,500
티에스아이 (277880)	7,500	1500	25	5,990	7,800	5,980	6,677,402	49,519,589,120
천보 (278280)	41,000	450	1.11	41,100	41,300	40,100	49,349	2,011,123,400
HLB바이오스텝 (278650)	2,385	5	.21	2,380	2,520	2,365	463,502	1,132,563,305
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	19,900	960	5.07	19,500	20,400	19,210	3,038,186	60,137,637,020
금양그린파워 (282720)	9,610	20	.21	9,510	9,750	9,510	27,700	267,307,000
코윈테크 (282880)	16,450	-40	-.24	16,380	16,790	16,190	76,922	1,269,960,680
카이노스메드 (284620)	1,479	-14	-.94	1,554	1,555	1,449	218,882	325,314,004
노바텍 (285490)	18,400	-550	-2.9	18,960	18,960	18,120	82,667	1,519,381,100
진영 (285800)	2,470	-100	-3.89	2,545	2,575	2,420	261,213	647,334,450
나노브릭 (286750)	2,640	90	3.53	2,535	2,675	2,535	182,673	477,418,975
브릿지바이오테라퓨틱스 (288330)	5,020	590	13.32	4,435	5,250	4,435	2,739,793	13,610,295,495
에스퓨얼셀 (288620)	8,930	130	1.48	8,870	8,970	8,800	10,166	90,031,090
모아데이타 (288980)	1,355	-25	-1.81	1,380	1,385	1,355	143,961	197,218,438
아이스크림에듀 (289010)	2,295	-5	-.22	2,300	2,310	2,275	17,824	40,730,115
SV인베스트먼트 (289080)	1,462	11	.76	1,450	1,520	1,441	500,115	737,170,432
자이언트스텝 (289220)	6,820	-10	-.15	6,830	6,920	6,650	62,270	419,969,890
웨이비스 (289930)	10,680	-120	-1.11	10,970	11,370	10,500	338,310	3,680,270,700
트윔 (290090)	8,540	210	2.52	8,320	8,580	8,320	5,189	43,981,500
DH오토리드 (290120)	2,285	40	1.78	2,245	2,375	2,240	10,149	23,362,400
휴네시온 (290270)	3,490	15	.43	3,495	3,500	3,475	11,168	38,883,395
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,315	15	.65	2,385	2,385	2,270	5,504	12,729,515
디케이티 (290550)	8,320	-80	-.95	8,310	8,440	8,250	68,090	566,479,840
신시웨이 (290560)	6,520	-30	-.46	6,550	6,660	6,430	8,075	52,895,340
엘앤씨바이오 (290650)	23,050	1700	7.96	21,350	23,550	21,250	319,355	7,273,066,200
네오펙트 (290660)	785	-6	-.76	791	827	771	35,275	28,016,797
대보마그네틱 (290670)	16,000	-570	-3.44	16,440	16,980	16,000	47,302	769,400,560
소룩스 (290690)	2,830	50	1.8	2,855	2,950	2,740	3,818,338	10,879,052,775
푸드나무 (290720)	2,600	5	.19	2,590	2,645	2,555	32,098	82,917,395
액트로 (290740)	6,240	-10	-.16	6,250	6,270	6,120	2,841	17,610,120
엔피 (291230)	2,020	-55	-2.65	2,105	2,105	1,998	253,671	513,978,303
압타머사이언스 (291650)	999	-23	-2.25	1,022	1,027	995	192,027	192,968,285
핀텔 (291810)	1,935	3	.16	1,932	1,950	1,919	7,513	14,563,361
카카오게임즈 (293490)	16,470	30	.18	16,440	16,520	16,340	197,747	3,250,646,250
나우IB (293580)	1,217	12	1	1,204	1,227	1,183	1,124,200	1,358,065,038
압타바이오 (293780)	8,140	-50	-.61	8,260	8,370	8,020	126,397	1,027,831,190
이오플로우 (294090)	2,305	-10	-.43	2,285	2,405	2,245	1,204,634	2,814,444,650
레몬 (294140)	3,200	70	2.24	3,220	3,220	3,110	49,353	156,221,930
쿠콘 (294570)	19,880	130	.66	19,700	19,970	19,250	119,172	2,318,821,740
서남 (294630)	3,265	0	0	3,245	3,295	3,245	125,053	408,780,175
에이치브이엠 (295310)	28,500	-150	-.52	28,150	29,000	28,050	482,060	13,797,400,150
이노룰스 (296640)	6,500	60	.93	6,410	6,510	6,340	10,317	66,523,080
씨에스베어링 (297090)	6,220	-40	-.64	6,210	6,420	6,150	232,183	1,464,043,950
알로이스 (297570)	777	-7	-.89	783	798	770	52,917	41,367,365
HB솔루션 (297890)	3,075	10	.33	3,060	3,105	3,035	330,429	1,013,620,120
에스씨엠생명과학 (298060)	1,380	67	5.1	1,313	1,400	1,312	272,017	370,018,915
에이비엘바이오 (298380)	39,100	-300	-.76	39,100	40,200	38,650	1,366,180	53,851,872,000
더네이쳐홀딩스 (298540)	9,870	-80	-.8	10,000	10,000	9,700	21,372	209,101,060
슈어소프트테크 (298830)	5,430	-10	-.18	5,390	5,690	5,380	629,385	3,445,143,250
하나기술 (299030)	24,000	350	1.48	23,650	24,400	23,350	56,341	1,351,347,350
더블유에스아이 (299170)	1,760	22	1.27	1,730	1,767	1,715	259,768	453,419,449
셀리드 (299660)	4,555	-95	-2.04	4,650	4,680	4,550	272,703	1,250,240,225
위지윅스튜디오 (299900)	1,381	-19	-1.36	1,395	1,400	1,369	704,664	975,398,247
플리토 (300080)	21,700	350	1.64	20,950	21,800	20,950	65,616	1,396,691,150
라온피플 (300120)	4,630	-50	-1.07	4,630	4,730	4,580	90,322	417,916,590
바이브컴퍼니 (301300)	5,120	170	3.43	4,950	5,120	4,950	85,665	430,998,710
이노메트리 (302430)	7,870	310	4.1	7,470	7,930	7,470	26,984	210,929,700
리메드 (302550)	3,515	-25	-.71	3,540	3,590	3,485	54,778	193,017,495
지니틱스 (303030)	1,045	-4	-.38	1,049	1,055	1,029	70,021	72,636,634
프로티아 (303360)	3,275	55	1.71	3,230	3,325	3,185	46,468	152,376,015
이노뎁 (303530)	7,390	30	.41	7,340	7,430	7,230	13,576	99,515,890
동국생명과학 (303810)	14,160	140	1	14,090	14,800	13,670	2,838,063	40,783,353,750
솔트룩스 (304100)	27,850	-350	-1.24	28,400	28,650	27,500	293,313	8,203,338,800
에스바이오메딕스 (304360)	24,450	-2050	-7.74	26,500	27,700	24,000	197,427	5,105,140,200
피플바이오 (304840)	2,830	30	1.07	2,795	2,895	2,785	64,546	183,248,305
마이크로디지탈 (305090)	11,540	-510	-4.23	11,910	12,060	11,370	144,695	1,697,312,280
에스제이그룹 (306040)	4,660	100	2.19	4,565	4,665	4,555	18,512	84,823,330
네온테크 (306620)	2,760	-50	-1.78	2,810	2,825	2,755	415,366	1,155,768,680
아이엘사이언스 (307180)	2,920	0	0	2,920	2,940	2,845	105,050	302,101,875
원바이오젠 (307280)	1,127	1	.09	1,127	1,135	1,124	77,806	87,824,984
국전약품 (307750)	3,560	15	.42	3,515	3,580	3,515	20,124	71,434,465
비투엔 (307870)	1,024	-24	-2.29	1,039	1,085	1,000	192,015	198,099,776
컴퍼니케이 (307930)	5,440	190	3.62	5,260	5,440	5,180	173,326	926,338,450
바이젠셀 (308080)	2,940	470	19.03	2,470	3,130	2,470	1,080,414	3,099,908,975
까스텔바작 (308100)	2,845	115	4.21	2,730	2,900	2,720	25,332	71,920,740
셀비온 (308430)	15,620	480	3.17	15,290	15,750	14,930	277,921	4,243,298,110
오하임앤컴퍼니 (309930)	2,075	10	.48	2,050	2,080	2,050	4,533	9,377,710
LB인베스트먼트 (309960)	4,490	1035	29.96	3,420	4,490	3,400	4,712,577	19,606,668,285
애니플러스 (310200)	2,840	-40	-1.39	2,880	2,900	2,835	185,381	530,475,790
보로노이 (310210)	107,200	1000	.94	105,000	111,400	103,100	178,492	19,123,702,100
디와이씨 (310870)	1,650	26	1.6	1,650	1,661	1,610	79,668	130,685,569
지오엘리먼트 (311320)	8,200	-400	-4.65	8,600	8,610	8,160	73,331	605,801,750
네오크레마 (311390)	6,720	-10	-.15	6,730	6,810	6,620	15,567	103,887,310
CJ 바이오사이언스 (311690)	9,880	-40	-.4	9,950	10,020	9,880	14,808	147,350,240
에이에프더블류 (312610)	1,314	-19	-1.43	1,333	1,357	1,301	22,673	30,071,396
캐리 (313760)	3,515	-25	-.71	3,540	3,740	3,375	51,755	185,742,050
지놈앤컴퍼니 (314130)	2,905	230	8.6	2,715	3,065	2,675	1,024,230	2,992,426,625
알피바이오 (314140)	5,230	0	0	5,240	5,240	5,180	6,659	34,681,930
바이오다인 (314930)	14,090	90	.64	13,910	14,280	13,910	73,527	1,038,588,500
딥노이드 (315640)	7,530	-80	-1.05	7,790	7,790	7,510	273,366	2,084,025,750
라닉스 (317120)	3,210	15	.47	3,195	3,215	3,155	22,834	72,958,050
TS트릴리온 (317240)	338	58	20.71	319	364	306	82,292,553	28,386,656,265
덕산테코피아 (317330)	37,600	450	1.21	37,250	38,700	36,550	264,251	9,901,483,850
캐리소프트 (317530)	5,690	280	5.18	5,500	5,880	5,410	110,770	624,911,040
퀀타매트릭스 (317690)	5,220	-20	-.38	5,270	5,390	5,200	141,424	746,652,240
엑스페릭스 (317770)	3,335	85	2.62	3,190	3,360	3,160	632,588	2,062,493,545
에스피시스템스 (317830)	9,400	-60	-.63	9,360	9,750	9,290	254,433	2,428,157,950
대모 (317850)	9,540	-90	-.93	9,500	9,690	9,500	71,223	682,014,700
엔바이오니아 (317870)	14,820	220	1.51	14,600	15,000	14,590	6,803	100,250,920
KBG (318000)	4,955	30	.61	5,080	5,080	4,885	8,044	39,833,745
팜스빌 (318010)	3,750	20	.54	3,770	3,800	3,710	15,704	58,893,955
포인트모바일 (318020)	3,025	-10	-.33	3,035	3,040	3,005	5,280	15,945,090
셀바이오휴먼텍 (318160)	3,805	180	4.97	3,825	4,320	3,795	1,918,569	7,859,574,165
비비씨 (318410)	7,810	-90	-1.14	7,900	7,900	7,790	4,860	37,954,060
현대무벡스 (319400)	3,925	-5	-.13	3,950	3,965	3,900	395,907	1,556,298,180
피에스케이 (319660)	21,100	-600	-2.76	21,450	21,450	20,650	403,414	8,433,788,950
한울반도체 (320000)	2,300	85	3.84	2,215	2,385	2,165	171,660	387,804,365
프로이천 (321260)	2,470	60	2.49	2,420	2,500	2,380	226,626	554,100,655
센서뷰 (321370)	1,500	64	4.46	1,448	1,531	1,429	997,120	1,470,999,620
티움바이오 (321550)	3,190	-30	-.93	3,200	3,240	3,000	157,308	486,889,380
아티스트유나이티드 (321820)	11,210	20	.18	11,260	11,370	11,100	147,289	1,651,167,620
티라유텍 (322180)	5,920	-130	-2.15	6,120	6,330	5,900	234,698	1,426,375,440
오로스테크놀로지 (322310)	25,000	700	2.88	24,300	25,000	23,500	45,478	1,105,835,600
제이엘케이 (322510)	8,770	100	1.15	8,670	8,810	8,610	147,837	1,286,495,950
코퍼스코리아 (322780)	898	-48	-5.07	946	949	887	256,292	231,956,590
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	34,100	1750	5.41	32,050	35,000	31,600	1,646,022	55,882,788,350
다원넥스뷰 (323350)	7,750	460	6.31	7,300	8,300	7,210	1,127,318	8,881,887,230
박셀바이오 (323990)	9,320	0	0	9,440	9,840	9,300	266,730	2,536,025,500
RF머트리얼즈 (327260)	6,250	30	.48	6,220	6,350	6,130	17,968	112,777,820
루닛 (328130)	62,900	300	.48	62,600	64,800	62,600	415,880	26,387,081,400
솔트웨어 (328380)	919	-7	-.76	926	940	911	55,624	51,086,546
위더스제약 (330350)	6,470	-40	-.61	6,510	6,540	6,430	16,198	104,943,030
스톤브릿지벤처스 (330730)	3,930	100	2.61	3,890	3,955	3,790	128,141	498,427,325
네패스아크 (330860)	13,410	-120	-.89	13,410	13,740	13,290	35,554	475,681,060
포커스에이치엔에스 (331380)	2,205	-45	-2	2,235	2,255	2,180	58,993	129,798,935
밸로프 (331520)	1,022	11	1.09	1,040	1,094	1,006	6,487,577	6,760,316,397
셀레믹스 (331920)	3,155	5	.16	3,150	3,170	3,120	7,635	24,031,570
누보 (332290)	999	1	.1	1,006	1,007	999	14,194	14,199,306
아이디피 (332370)	4,475	120	2.76	4,405	4,520	4,330	28,626	126,534,635
와이팜 (332570)	4,160	-60	-1.42	4,155	4,290	4,105	1,401,843	5,844,052,765
모코엠시스 (333050)	1,283	-7	-.54	1,290	1,290	1,273	52,731	67,453,923
일승 (333430)	4,420	-220	-4.74	4,560	4,625	4,380	655,370	2,925,054,300
엔시스 (333620)	8,950	400	4.68	8,550	9,070	8,260	202,371	1,776,233,770
프레스티지바이오로직스 (334970)	4,440	-150	-3.27	4,590	4,610	4,380	171,476	768,549,010
프리시젼바이오 (335810)	2,850	-10	-.35	2,860	2,860	2,800	6,233	17,662,245
윙스풋 (335870)	2,080	70	3.48	2,000	2,140	2,000	65,774	136,368,755
비올 (335890)	8,490	110	1.31	8,470	8,570	8,380	530,441	4,486,149,300
웨이버스 (336060)	1,336	-7	-.52	1,349	1,377	1,332	436,990	587,653,336
원텍 (336570)	6,290	120	1.94	6,150	6,400	6,130	453,912	2,838,300,900
탑런토탈솔루션 (336680)	9,700	90	.94	9,650	9,830	9,590	28,683	279,432,960
브랜드엑스코퍼레이션 (337930)	6,930	30	.43	7,100	7,120	6,850	284,545	1,985,418,600
뷰노 (338220)	25,250	0	0	25,350	25,700	25,100	117,229	2,971,519,300
와이바이오로직스 (338840)	7,770	100	1.3	7,650	7,890	7,560	43,665	339,451,590
아이비김영 (339950)	2,320	-40	-1.69	2,360	2,360	2,305	183,436	427,546,700
다보링크 (340360)	1,974	4	.2	1,955	1,987	1,940	395,644	776,913,309
세림B&G (340440)	1,258	11	.88	1,260	1,265	1,235	8,252	10,353,292
티앤엘 (340570)	77,200	-300	-.39	77,500	78,700	75,300	65,281	5,033,654,300
씨유박스 (340810)	3,470	50	1.46	3,410	3,470	3,370	14,938	50,854,785
유일에너테크 (340930)	2,650	-150	-5.36	2,755	2,980	2,650	1,315,958	3,621,659,820
이노진 (344860)	1,647	55	3.45	1,603	1,658	1,590	198,613	323,122,918
센코 (347000)	2,240	60	2.75	2,195	2,350	2,175	140,651	316,086,785
라이프시맨틱스 (347700)	7,500	-470	-5.9	7,830	8,340	7,420	824,240	6,441,611,230
피엔케이피부임상연구센타 (347740)	2,340	0	0	2,345	2,345	2,300	64,288	148,997,895
핌스 (347770)	1,588	-2	-.13	1,577	1,597	1,567	47,965	75,745,676
디앤디파마텍 (347850)	56,000	1800	3.32	53,700	57,300	52,800	272,137	15,155,805,800
알체라 (347860)	1,373	-6	-.44	1,377	1,382	1,364	294,300	403,557,053
엠투아이 (347890)	5,690	-160	-2.74	5,720	5,800	5,680	12,829	73,553,080
모비릭스 (348030)	5,050	40	.8	5,030	5,050	4,985	2,941	14,754,965
큐라티스 (348080)	666	0	0	666	675	650	162,778	107,423,613
고바이오랩 (348150)	5,040	55	1.1	4,985	5,070	4,980	28,120	141,383,740
넥스틴 (348210)	55,200	-1800	-3.16	56,800	57,500	55,000	98,780	5,504,359,600
뉴로메카 (348340)	32,500	700	2.2	31,250	33,100	31,000	236,454	7,642,940,000
위드텍 (348350)	7,520	-10	-.13	7,550	7,550	7,350	8,031	59,948,550
엔켐 (348370)	129,600	2600	2.05	131,000	133,000	125,000	452,292	58,401,131,700
에스에이티이엔지 (351320)	2,400	-85	-3.42	2,585	2,585	2,400	116,723	289,644,370
이삭엔지니어링 (351330)	8,620	-130	-1.49	8,660	8,880	8,500	129,316	1,121,440,380
차이커뮤니케이션 (351870)	11,150	-250	-2.19	11,220	11,370	11,000	86,389	963,364,630
스톰테크 (352090)	3,350	40	1.21	3,295	3,425	3,295	318,060	1,075,420,270
씨앤씨인터내셔널 (352480)	38,450	100	.26	39,100	39,100	37,700	78,099	2,978,672,450
씨앤투스 (352700)	2,610	-25	-.95	2,605	2,625	2,585	23,660	61,647,150
클리노믹스 (352770)	584	-41	-6.56	699	787	574	26,394,136	18,201,553,057
오비고 (352910)	6,350	60	.95	6,290	6,380	6,190	10,118	63,787,040
인바이오 (352940)	2,330	-20	-.85	2,350	2,365	2,240	7,037	16,192,880
휴럼 (353190)	759	2	.26	757	761	751	43,204	33,000,312
오토앤 (353590)	4,275	5	.12	4,295	4,385	4,275	14,489	62,491,470
이지바이오 (353810)	4,930	-10	-.2	4,980	4,980	4,855	59,475	290,898,350
엔젠바이오 (354200)	1,778	2	.11	1,775	1,822	1,766	143,647	258,117,524
알멕 (354320)	28,000	600	2.19	27,400	28,950	27,400	146,668	4,145,721,850
코스텍시스 (355150)	6,470	1170	22.08	5,270	6,890	5,270	2,299,821	15,192,320,440
크라우드웍스 (355390)	8,820	10	.11	8,810	8,850	8,530	121,510	1,055,541,400
에이텀 (355690)	7,270	810	12.54	6,680	7,740	6,610	338,758	2,449,247,230
엑스게이트 (356680)	8,910	70	.79	9,140	9,200	8,810	897,247	8,041,242,910
티엘비 (356860)	21,700	-150	-.69	22,350	22,550	20,650	851,915	18,221,300,950
싸이버원 (356890)	3,395	-85	-2.44	3,460	3,500	3,395	110,840	400,991,815
에이치피오 (357230)	2,700	20	.75	2,670	2,700	2,660	9,109	24,372,325
석경에이티 (357550)	51,300	1200	2.4	49,900	52,000	49,650	8,121	409,649,050
아모센스 (357580)	6,270	50	.8	6,270	6,320	6,180	45,217	282,128,680
솔브레인 (357780)	198,300	200	.1	198,100	200,500	196,100	34,034	6,743,632,200
스카이월드와이드 (357880)	2,380	50	2.15	2,370	2,540	2,295	1,210,607	2,953,584,840
지아이이노베이션 (358570)	14,990	140	.94	14,850	15,040	14,540	1,013,545	14,992,318,300
씨엔알리서치 (359090)	1,070	8	.75	1,066	1,100	1,061	228,520	244,486,813
탑머티리얼 (360070)	36,000	-600	-1.64	36,950	37,900	35,950	204,553	7,531,523,050
코셈 (360350)	6,900	-20	-.29	6,920	6,950	6,740	51,925	353,341,820
제노코 (361390)	18,280	290	1.61	17,990	18,390	17,510	87,555	1,587,462,790
알비더블유 (361570)	3,040	30	1	2,980	3,130	2,915	1,100,344	3,340,412,205
삼영에스앤씨 (361670)	4,665	120	2.64	4,685	4,770	4,600	22,522	105,722,770
청담글로벌 (362320)	5,940	100	1.71	5,850	6,050	5,780	304,538	1,795,236,850
드림인사이트 (362990)	1,935	35	1.84	1,910	1,944	1,880	53,756	103,208,730
진시스템 (363250)	9,830	-90	-.91	9,990	9,990	9,830	20,792	204,897,910
모비데이즈 (363260)	2,100	-90	-4.11	2,170	2,190	2,100	672,282	1,430,163,000
큐라클 (365270)	8,600	780	9.97	7,800	9,100	7,610	875,762	7,487,965,310
에스와이스틸텍 (365330)	7,140	-40	-.56	7,050	7,300	7,010	528,339	3,778,875,020
성일하이텍 (365340)	41,550	550	1.34	41,000	41,950	40,350	65,434	2,692,768,400
하이딥 (365590)	642	-42	-6.14	684	684	633	387,162	252,670,736
브이씨 (365900)	3,705	120	3.35	3,720	3,870	3,600	38,517	144,619,585
공구우먼 (366030)	4,675	-160	-3.31	4,840	4,850	4,600	202,537	959,824,320
플래티어 (367000)	4,250	0	0	4,205	4,255	4,125	6,411	26,993,805
아이씨에이치 (368600)	3,270	40	1.24	3,200	3,310	3,195	34,157	110,782,980
파이버프로 (368770)	6,480	-50	-.77	6,510	6,640	6,360	654,210	4,279,104,500
오에스피 (368970)	2,670	10	.38	2,690	2,690	2,625	12,421	32,959,840
블리츠웨이스튜디오 (369370)	1,577	-9	-.57	1,633	1,643	1,556	20,901	33,224,443
퓨런티어 (370090)	22,850	-200	-.87	23,000	23,500	22,850	60,042	1,388,075,500
풍원정밀 (371950)	9,430	-30	-.32	9,370	9,580	9,370	22,095	209,040,270
윤성에프앤씨 (372170)	42,700	3400	8.65	39,800	43,150	39,400	135,110	5,586,769,200
큐로셀 (372320)	31,600	-1550	-4.68	33,650	34,450	31,150	242,423	7,948,350,950
아이티아이즈 (372800)	4,805	-5	-.1	4,970	4,970	4,790	3,805	18,381,485
엑셀세라퓨틱스 (373110)	5,150	305	6.3	4,805	5,570	4,805	1,571,727	8,327,633,370
데이원컴퍼니 (373160)	6,730	20	.3	6,800	6,950	6,710	166,598	1,135,627,140
엠아이큐브솔루션 (373170)	9,200	490	5.63	8,950	9,350	8,450	107,635	958,377,870
엑스플러스 (373200)	593	-18	-2.95	606	606	584	841,347	495,396,084
피코그램 (376180)	2,535	20	.8	2,490	2,580	2,490	80,889	204,496,300
에이치이엠파마 (376270)	17,580	180	1.03	17,230	17,900	17,220	18,035	317,396,980
씨유테크 (376290)	3,295	-10	-.3	3,280	3,300	3,260	7,551	24,829,835
디어유 (376300)	44,750	-2950	-6.18	48,350	48,800	44,400	1,031,297	47,527,818,750
노을 (376930)	3,140	5	.16	3,110	3,175	3,110	436,404	1,370,486,860
원티드랩 (376980)	7,440	-190	-2.49	7,590	7,830	7,260	156,845	1,173,824,210
맥스트 (377030)	2,360	-35	-1.46	2,380	2,380	2,220	1,245,994	2,874,952,175
프롬바이오 (377220)	1,960	10	.51	1,925	1,994	1,925	16,401	32,372,891
이지트로닉스 (377330)	4,590	85	1.89	4,505	4,685	4,505	10,487	48,252,625
리파인 (377450)	12,990	-560	-4.13	13,620	13,620	12,950	76,972	1,017,530,250
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	23,100	-1250	-5.13	23,500	23,800	22,850	328,623	7,644,249,400
필에너지 (378340)	16,190	960	6.3	15,330	16,860	15,200	805,090	12,994,359,470
샤페론 (378800)	3,430	-255	-6.92	3,650	3,805	3,430	2,837,459	10,213,562,000
옵티코어 (380540)	1,390	80	6.11	1,342	1,479	1,335	2,817,778	3,965,160,589
제닉스 (381620)	11,290	-210	-1.83	10,790	12,740	10,510	3,076,623	36,762,629,120
온코크로스 (382150)	12,850	-850	-6.2	14,210	15,050	12,790	8,048,453	114,349,794,970
지아이텍 (382480)	2,170	-15	-.69	2,150	2,190	2,140	102,635	221,991,870
지앤비에스 에코 (382800)	4,000	-100	-2.44	4,060	4,100	3,940	81,666	325,936,505
원준 (382840)	11,950	550	4.82	11,440	12,270	11,320	506,994	6,012,348,460
범한퓨얼셀 (382900)	14,730	-170	-1.14	14,840	15,010	14,640	27,079	400,529,610
에코프로에이치엔 (383310)	32,750	600	1.87	32,500	33,050	31,750	155,061	5,025,219,150
디티앤씨알오 (383930)	7,630	-140	-1.8	7,770	7,820	7,590	310,207	2,385,826,330
코어라인소프트 (384470)	9,950	-250	-2.45	10,200	10,660	9,930	778,437	8,027,119,440
파인메딕스 (387570)	8,250	-20	-.24	8,360	8,470	8,200	132,213	1,098,363,510
지투파워 (388050)	8,600	-60	-.69	8,720	8,790	8,510	753,906	6,756,401,930
유일로보틱스 (388720)	71,100	4400	6.6	68,000	72,600	68,000	494,984	35,090,815,900
라이콤 (388790)	2,880	0	0	2,890	2,905	2,850	189,464	544,531,830
파로스아이바이오 (388870)	8,330	-120	-1.42	8,650	8,650	8,290	74,782	627,986,690
자람테크놀로지 (389020)	45,650	-450	-.98	46,750	47,750	45,550	97,432	4,532,938,350
지니너스 (389030)	1,340	7	.53	1,345	1,345	1,325	64,472	85,898,444
포바이포 (389140)	7,090	-70	-.98	7,090	7,170	6,760	345,587	2,406,607,510
대명에너지 (389260)	12,200	-70	-.57	12,120	12,210	11,910	20,530	247,487,740
인벤티지랩 (389470)	16,070	490	3.15	15,630	16,300	15,630	100,459	1,613,254,230
에스비비테크 (389500)	23,450	50	.21	22,650	25,000	22,650	139,543	3,340,616,650
넥스트바이오메디컬 (389650)	53,900	1000	1.89	53,000	54,900	52,100	182,452	9,827,092,200
유디엠텍 (389680)	715	-3	-.42	728	728	710	404,369	289,276,491
코닉오토메이션 (391710)	1,894	-33	-1.71	1,908	1,939	1,880	70,190	133,824,559
토마토시스템 (393210)	6,470	20	.31	6,370	6,740	6,330	1,979,981	13,039,620,910
더블유씨피 (393890)	11,360	130	1.16	11,150	11,500	11,000	327,311	3,693,415,990
오픈엣지테크놀로지 (394280)	16,950	-110	-.64	16,670	17,130	16,530	193,959	3,262,850,670
쓰리빌리언 (394800)	6,100	-100	-1.61	6,120	6,460	6,100	3,315,344	20,690,131,900
넥스트칩 (396270)	10,120	-1210	-10.68	9,330	10,390	9,260	1,823,061	18,106,878,610
세아메카닉스 (396300)	2,340	5	.21	2,315	2,370	2,310	142,642	333,197,410
워트 (396470)	8,970	-220	-2.39	9,200	9,300	8,960	296,414	2,752,595,220
에이프릴바이오 (397030)	18,200	230	1.28	17,970	18,400	17,930	222,459	4,039,028,380
에스지헬스케어 (398120)	3,585	-65	-1.78	3,610	3,650	3,515	220,467	787,177,225
가온칩스 (399720)	52,600	900	1.74	51,700	53,300	51,200	131,893	6,941,314,500
코난테크놀로지 (402030)	25,300	200	.8	25,800	25,800	24,100	119,571	2,958,261,450
그린리소스 (402490)	16,050	0	0	16,000	16,120	15,960	32,237	516,468,670
우듬지팜 (403490)	1,461	11	.76	1,450	1,480	1,436	118,066	172,503,455
HPSP (403870)	31,250	-500	-1.57	31,700	31,750	30,650	654,702	20,393,320,500
플라즈맵 (405000)	1,130	-1	-.09	1,152	1,152	1,127	6,751	7,643,991
큐알티 (405100)	14,190	-90	-.63	14,210	14,350	14,040	39,706	563,480,830
나라셀라 (405920)	2,790	-10	-.36	2,800	2,830	2,780	20,981	58,875,750
뷰티스킨 (406820)	12,700	10	.08	12,800	13,050	12,430	13,899	176,906,610
꿈비 (407400)	9,030	-80	-.88	9,010	9,290	9,000	78,635	718,186,000
스튜디오미르 (408900)	3,180	-40	-1.24	3,470	3,700	3,105	7,888,835	26,801,331,980
메쎄이상 (408920)	2,145	-35	-1.61	2,180	2,185	2,130	18,791	40,633,710
샌즈랩 (411080)	8,660	-150	-1.7	8,800	8,860	8,660	220,586	1,934,377,160
레이저쎌 (412350)	4,590	-55	-1.18	4,700	4,700	4,570	36,031	165,936,490
제일엠앤에스 (412540)	7,510	70	.94	6,900	7,510	6,820	254,964	1,820,664,820
엠오티 (413390)	6,390	350	5.79	5,990	6,580	5,930	615,761	3,908,657,230
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,710	10	.59	1,702	1,713	1,694	75,715	129,031,094
비아이매트릭스 (413640)	8,700	-330	-3.65	9,220	9,460	8,430	223,885	1,958,145,170
스튜디오삼익 (415380)	8,070	90	1.13	8,060	8,070	7,870	10,558	84,466,690
신성에스티 (416180)	40,000	-650	-1.6	40,050	41,050	39,800	75,895	3,054,525,450
나노팀 (417010)	7,640	270	3.66	7,360	7,840	7,360	225,124	1,719,530,460
핑거스토리 (417180)	2,395	-45	-1.84	2,390	2,490	2,365	269,170	646,120,455
LS머트리얼즈 (417200)	12,780	-130	-1.01	12,870	12,950	12,700	452,314	5,795,942,620
제이아이테크 (417500)	3,615	-40	-1.09	3,610	3,700	3,580	99,302	361,840,980
트루엔 (417790)	10,700	80	.75	10,640	11,020	10,510	80,350	862,425,990
저스템 (417840)	9,910	-60	-.6	10,130	10,130	9,780	124,804	1,232,991,440
오브젠 (417860)	9,260	30	.33	9,250	9,300	9,130	3,438	31,750,560
모델솔루션 (417970)	12,250	80	.66	12,070	13,190	12,070	209,278	2,624,021,370
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,060	25	.82	3,050	3,100	3,005	43,757	133,801,405
밀리의서재 (418470)	15,270	340	2.28	14,930	15,350	14,930	51,313	777,374,940
제이오 (418550)	13,670	360	2.7	13,360	13,730	13,190	218,493	2,950,006,640
이에이트 (418620)	4,200	-25	-.59	4,175	4,240	4,100	33,761	140,310,980
삼기이브이 (419050)	1,746	15	.87	1,755	1,814	1,733	383,408	681,136,993
엔젯 (419080)	10,070	-140	-1.37	10,240	10,370	9,910	66,526	668,055,720
산돌 (419120)	6,910	120	1.77	6,650	7,150	6,650	65,030	448,935,030
SAMG엔터 (419530)	24,400	-200	-.81	24,600	25,750	23,950	302,193	7,464,141,700
비스토스 (419540)	1,672	-10	-.59	1,678	1,682	1,655	51,575	85,928,924
제이투케이바이오 (420570)	9,200	-60	-.65	9,300	9,360	8,990	11,673	107,645,130
기가비스 (420770)	31,650	-400	-1.25	31,600	32,000	31,050	66,949	2,103,768,900
벨로크 (424760)	860	-13	-1.49	874	895	850	41,825	36,039,337
스마트레이더시스템 (424960)	15,070	-100	-.66	14,830	15,280	14,730	354,049	5,316,464,620
마이크로투나노 (424980)	6,450	-220	-3.3	6,670	6,770	6,410	17,415	113,686,620
티이엠씨 (425040)	9,170	0	0	9,130	9,180	8,950	909,097	7,652,404,550
티에프이 (425420)	18,910	-1090	-5.45	20,300	20,300	18,770	95,702	1,835,495,950
시지트로닉스 (429270)	4,570	-30	-.65	4,600	4,600	4,455	28,925	130,550,870
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,230	10	.19	5,200	5,330	5,150	123,409	641,484,600
유안타제9호스팩 (430700)	2,115	0	0	2,110	2,120	2,110	74,019	156,535,290
케이쓰리아이 (431190)	5,310	170	3.31	5,140	5,430	5,140	132,401	702,695,490
와이랩 (432430)	5,980	-550	-8.42	6,360	6,470	5,900	824,105	5,016,455,870
케이엔에스 (432470)	11,530	330	2.95	11,200	11,530	11,110	32,681	371,915,220
퀄리타스반도체 (432720)	16,070	-520	-3.13	16,260	16,750	16,070	438,589	7,183,427,190
엠에프씨 (432980)	4,315	5	.12	4,310	4,380	4,275	113,642	490,348,950
키움제7호스팩 (433530)	2,215	0	0	0	0	0	0	0
모니터랩 (434480)	4,625	-65	-1.39	4,600	4,710	4,575	195,516	904,163,245
유안타제10호스팩 (435380)	2,115	5	.24	2,115	2,115	2,110	2,291	4,844,440
하나금융25호스팩 (435620)	10,570	0	0	10,560	10,580	10,560	4,409	46,596,550
에스케이증권제8호스팩 (435870)	2,115	5	.24	2,115	2,115	2,110	2,296	4,855,855
삼현 (437730)	12,800	100	.79	13,000	13,650	12,790	1,432,082	18,982,631,460
엔에이치스팩24호 (437780)	2,130	10	.47	2,120	2,130	2,115	29,223	62,024,465
엔에이치스팩25호 (438580)	2,130	5	.24	2,140	2,140	2,105	64,059	135,272,300
버넥트 (438700)	4,880	-250	-4.87	5,000	5,300	4,670	573,357	2,850,994,820
마녀공장 (439090)	18,870	1420	8.14	17,850	20,150	17,390	6,696,896	127,486,389,790
삼성스팩7호 (439250)	10,580	20	.19	10,560	10,580	10,560	4,868	51,453,990
엔에이치스팩26호 (439410)	2,125	5	.24	2,115	2,125	2,115	13,141	27,892,215
블루엠텍 (439580)	11,190	-40	-.36	11,400	11,400	11,020	81,910	914,793,150
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	17,290	-110	-.63	17,180	17,500	16,700	269,277	4,608,778,670
HB인베스트먼트 (440290)	1,845	42	2.33	1,785	1,876	1,785	177,260	327,156,832
오픈놀 (440320)	8,850	60	.68	8,700	9,230	8,520	353,138	3,145,682,500
교보13호스팩 (440790)	2,165	5	.23	2,235	2,235	2,150	1,404	3,037,500
엔에이치스팩27호 (440820)	2,120	0	0	2,115	2,120	2,115	141	298,420
파인엠텍 (441270)	5,770	-80	-1.37	5,850	5,980	5,740	129,988	759,935,920
유진스팩9호 (442130)	2,135	5	.23	2,130	2,135	2,120	7,790	16,565,765
대신밸런스제14호스팩 (442310)	2,155	-5	-.23	2,160	2,165	2,115	14,640	31,196,320
IBKS제21호스팩 (442770)	2,180	10	.46	2,185	2,185	2,165	1,658	3,599,730
미래에셋드림스팩1호 (442900)	10,230	20	.2	10,210	10,230	10,210	32,138	328,410,650
레뷰코퍼레이션 (443250)	13,160	-70	-.53	13,250	13,340	12,750	77,575	1,008,558,680
에스피소프트 (443670)	9,800	-60	-.61	9,760	10,120	9,630	398,671	3,946,426,420
유안타제11호스팩 (444920)	2,030	0	0	2,030	2,030	2,020	1,776	3,600,260
에이직랜드 (445090)	36,800	-450	-1.21	36,800	37,400	36,450	99,675	3,665,956,000
퓨릿 (445180)	6,640	200	3.11	6,520	6,650	6,400	44,109	287,829,270
비엔케이제1호스팩 (445360)	2,110	5	.24	2,110	2,110	2,105	5,279	11,128,690
큐리옥스바이오시스템즈 (445680)	15,480	30	.19	15,250	15,570	15,250	95,552	1,469,115,920
신영스팩9호 (445970)	2,180	10	.46	2,175	2,180	2,170	4,300	9,363,055
유안타제12호스팩 (446150)	2,090	10	.48	2,080	2,100	2,080	14,143	29,620,225
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,640	0	0	3,635	3,640	3,535	231,194	827,955,325
하나26호스팩 (446750)	2,100	0	0	2,110	2,110	2,085	141	294,305
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,600	-600	-2.83	21,200	21,400	20,150	21,476	444,623,350
하나27호스팩 (448370)	2,100	-10	-.47	2,175	2,175	2,085	1,050	2,190,915
코츠테크놀로지 (448710)	19,220	60	.31	19,160	19,920	18,640	128,948	2,495,397,380
삼성스팩8호 (448740)	10,290	20	.19	10,260	10,300	10,260	4,097	42,151,350
IBKS제22호스팩 (448760)	2,205	5	.23	2,200	2,205	2,180	1,428	3,139,200
미래에셋비전스팩3호 (448830)	2,150	5	.23	2,145	2,150	2,135	5,652	12,121,525
유안타제13호스팩 (449020)	2,055	0	0	2,055	2,055	2,050	776	1,591,035
하이제8호스팩 (450050)	2,070	0	0	2,065	2,070	2,065	833	1,721,260
하스 (450330)	9,430	-210	-2.18	9,690	9,960	9,390	157,300	1,506,622,290
인스웨이브시스템즈 (450520)	4,580	-120	-2.55	4,650	4,665	4,500	328,977	1,504,444,495
유안타제14호스팩 (450940)	2,040	0	0	2,045	2,050	2,040	2,121	4,336,955
아스테라시스 (450950)	8,540	-170	-1.95	8,540	8,830	8,330	682,819	5,856,449,690
아이엠티 (451220)	10,780	-120	-1.1	10,950	10,950	10,500	51,825	558,374,380
삐아 (451250)	9,720	210	2.21	9,600	9,940	9,450	342,849	3,328,660,270
엔에이치스팩29호 (451700)	2,030	5	.25	2,020	2,030	2,015	31,243	63,245,285
컨텍 (451760)	11,630	-50	-.43	11,680	11,990	11,560	98,068	1,152,561,490
제이엔비 (452160)	6,800	-40	-.58	6,700	6,900	6,650	71,864	485,430,410
한빛레이저 (452190)	5,870	-140	-2.33	5,890	6,140	5,870	1,144,788	6,831,649,670
민테크 (452200)	4,515	25	.56	4,550	4,640	4,455	81,960	372,714,725
한선엔지니어링 (452280)	7,400	160	2.21	7,540	7,690	7,360	296,427	2,219,825,350
캡스톤파트너스 (452300)	2,885	5	.17	2,840	2,955	2,840	122,687	355,683,315
이닉스 (452400)	9,610	-90	-.93	9,950	9,950	9,600	12,779	124,187,670
사피엔반도체 (452430)	17,000	60	.35	16,510	17,550	16,420	108,568	1,852,710,680
피아이이 (452450)	11,770	-570	-4.62	11,930	12,620	11,510	4,244,959	51,053,933,700
상상인제4호스팩 (452670)	2,010	0	0	2,000	2,010	2,000	243	487,420
신한제11호스팩 (452980)	1,994	3	.15	1,990	1,995	1,990	99,612	198,625,788
그리드위즈 (453450)	17,400	260	1.52	17,010	17,500	17,010	41,637	718,963,390
에이에스텍 (453860)	19,000	670	3.66	18,360	19,150	18,350	24,036	454,321,700
하나29호스팩 (454640)	2,085	5	.24	2,085	2,085	2,070	727	1,505,970
하나28호스팩 (454750)	2,035	15	.74	2,020	2,035	2,020	16,581	33,580,235
KB제25호스팩 (455250)	2,115	0	0	2,120	2,120	2,100	1,991	4,201,730
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	29,050	350	1.22	28,500	29,500	28,200	172,868	5,011,206,450
에스케이증권제9호스팩 (455910)	2,060	5	.24	2,055	2,060	2,035	17,936	36,728,510
아이씨티케이 (456010)	9,230	160	1.76	9,340	9,540	9,150	532,843	4,969,923,800
이엔셀 (456070)	20,700	2600	14.36	18,380	22,800	18,220	7,726,966	165,184,379,300
DB금융스팩11호 (456440)	2,100	10	.48	2,090	2,105	2,085	20,029	41,978,560
교보14호스팩 (456490)	2,135	5	.23	2,130	2,135	2,120	1,048	2,221,920
한켐 (457370)	10,730	400	3.87	10,470	10,880	10,350	106,476	1,139,001,910
대신밸런스제15호스팩 (457390)	2,700	20	.75	2,675	2,750	2,635	64,078	171,965,350
우진엔텍 (457550)	20,300	-100	-.49	20,400	20,750	20,250	114,896	2,347,351,550
벡트 (457600)	4,270	-40	-.93	4,310	4,400	4,225	226,071	971,204,395
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,100	5	.24	2,095	2,100	2,075	2,106	4,409,555
KB제26호스팩 (458320)	2,760	20	.73	2,775	2,775	2,700	28,860	78,949,500
한국제12호스팩 (458610)	2,130	0	0	2,140	2,140	2,120	64	136,240
성우 (458650)	17,640	890	5.31	16,800	17,720	16,630	103,866	1,800,292,450
씨어스테크놀로지 (458870)	14,790	770	5.49	13,890	15,080	13,810	262,472	3,881,324,080
위츠 (459100)	7,970	-40	-.5	7,900	8,060	7,860	72,028	570,837,440
아이빔테크놀로지 (460470)	5,440	130	2.45	5,420	5,720	5,320	582,387	3,207,940,900
현대힘스 (460930)	18,050	-400	-2.17	18,450	18,460	17,780	457,672	8,297,312,180
피앤에스미캐닉스 (460940)	16,530	-380	-2.25	16,760	18,790	16,370	1,719,659	30,244,726,780
아이엠비디엑스 (461030)	12,150	160	1.33	12,030	12,530	12,000	202,040	2,483,427,820
아이스크림미디어 (461300)	13,940	190	1.38	13,750	13,960	13,730	23,443	325,574,180
에이치엠씨제6호스팩 (462020)	2,020	5	.25	2,010	2,020	2,010	6,592	13,282,645
이노스페이스 (462350)	19,950	-200	-.99	20,100	20,550	19,680	100,744	2,010,108,870
라메디텍 (462510)	8,470	130	1.56	8,270	8,560	8,270	28,663	241,184,490
아이지넷 (462980)	3,785	-50	-1.3	3,830	3,865	3,785	205,058	783,740,885
모티브링크 (463480)	21,000	3390	19.25	20,050	22,850	19,350	29,834,416	627,138,189,840
에스오에스랩 (464080)	13,170	-30	-.23	13,000	13,600	12,830	779,238	10,271,563,550
티디에스팜 (464280)	14,290	-110	-.76	14,400	14,830	14,290	102,443	1,492,532,020
한국제13호스팩 (464440)	2,090	0	0	2,095	2,100	2,090	92	192,765
아이언디바이스 (464500)	5,060	-250	-4.71	5,180	5,260	4,965	1,425,541	7,250,590,175
닷밀 (464580)	6,010	10	.17	5,990	6,110	5,940	125,251	752,957,190
KB제27호스팩 (464680)	1,991	10	.5	1,981	1,993	1,981	12,746	25,359,700
교보15호스팩 (465320)	2,105	0	0	2,105	2,110	2,095	5,034	10,595,505
인스피언 (465480)	8,820	30	.34	8,700	8,980	8,670	78,843	694,696,700
클로봇 (466100)	16,710	260	1.58	16,160	17,000	16,010	1,918,091	32,067,457,070
사이냅소프트 (466410)	16,700	350	2.14	16,360	16,760	16,140	56,891	939,270,390
엔에이치스팩30호 (466910)	1,996	2	.1	1,990	1,999	1,990	1,440	2,874,648
IBKS제23호스팩 (467930)	2,145	15	.7	2,110	2,170	2,110	160	340,335
삼성스팩9호 (468510)	2,065	-5	-.24	2,075	2,080	2,050	49,396	101,776,685
유진스팩10호 (468760)	2,090	5	.24	2,085	2,090	2,080	463	964,900
IBKS제24호스팩 (469480)	2,125	0	0	2,130	2,130	2,120	523	1,111,375
아이비젼웍스 (469750)	1,160	34	3.02	1,137	1,221	1,123	858,499	1,014,748,025
하나30호스팩 (469880)	2,005	5	.25	1,998	2,005	1,998	8,191	16,391,260
하나31호스팩 (469900)	2,025	10	.5	2,010	2,025	2,005	3,597	7,234,535
대신밸런스제17호스팩 (471050)	2,150	5	.23	2,150	2,150	2,145	2,088	4,489,195
셀로맥스사이언스 (471820)	5,330	-100	-1.84	5,430	5,450	5,320	34,644	185,944,540
신영스팩10호 (472220)	2,095	0	0	2,090	2,095	2,090	595	1,246,475
에스케이증권제11호스팩 (472230)	2,035	0	0	2,020	2,035	2,020	867	1,760,625
폰드그룹 (472850)	5,750	-20	-.35	5,770	5,810	5,670	74,237	425,422,460
에스케이증권제12호스팩 (473000)	2,055	0	0	2,055	2,060	2,050	3,206	6,588,295
유안타제15호스팩 (473050)	1,993	4	.2	1,980	1,993	1,980	2,276	4,532,674
비엔케이제2호스팩 (473370)	2,010	5	.25	2,005	2,010	2,000	4,102	8,219,650
에스케이증권제13호스팩 (473950)	2,020	0	0	2,020	2,020	2,015	1,122	2,266,260
노머스 (473980)	22,250	-450	-1.98	22,700	22,700	21,800	135,050	3,003,654,250
루미르 (474170)	11,830	430	3.77	11,300	12,550	11,090	4,396,122	53,002,034,400
유안타제16호스팩 (474490)	1,999	1	.05	1,999	1,999	1,997	6,992	13,969,228
RF시스템즈 (474610)	6,130	280	4.79	5,730	6,480	5,640	3,880,450	24,082,858,910
신한제12호스팩 (474660)	2,070	10	.49	2,055	2,075	2,055	2,437	5,041,705
신한제13호스팩 (474930)	2,130	0	0	2,100	2,135	2,100	297	630,250
하나32호스팩 (475240)	2,150	5	.23	2,145	2,150	2,135	454	972,035
하나33호스팩 (475250)	2,085	5	.24	2,100	2,100	2,085	100	209,235
씨메스 (475400)	35,400	-450	-1.26	35,500	37,300	35,300	727,871	26,388,058,950
미트박스 (475460)	10,400	80	.78	10,340	10,400	10,200	33,277	343,184,140
에이럭스 (475580)	14,530	-100	-.68	14,540	14,890	14,300	625,586	9,109,184,700
에스켐 (475660)	5,660	50	.89	5,560	5,690	5,530	19,471	109,712,070
오름테라퓨틱 (475830)	33,750	-3100	-8.41	35,500	37,600	33,450	2,901,559	102,304,277,200
토모큐브 (475960)	18,140	300	1.68	17,600	18,460	17,600	173,510	3,157,720,580
온코닉테라퓨틱스 (476060)	15,380	-20	-.13	15,500	16,040	15,380	439,173	6,868,901,210
M83 (476080)	15,910	480	3.11	15,490	15,980	15,100	698,858	11,151,632,660
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,975	1	.05	1,973	1,975	1,967	6,400	12,635,983
미래에셋비전스팩4호 (477380)	2,005	0	0	2,005	2,005	1,999	1,067	2,136,630
미래에셋비전스팩5호 (477470)	2,035	0	0	2,035	2,035	2,025	2,198	4,471,885
한국제14호스팩 (477530)	2,585	-40	-1.52	2,605	2,750	2,575	368,700	984,959,095
DB금융스팩12호 (477760)	2,055	0	0	2,045	2,060	2,040	7,730	15,805,115
이베스트스팩6호 (478110)	2,005	6	.3	2,005	2,005	1,999	19,048	38,095,443
KB제29호스팩 (478390)	2,045	0	0	2,030	2,050	2,030	4,836	9,876,120
미래에셋비전스팩6호 (478440)	2,010	5	.25	2,000	2,010	2,000	2,081	4,172,665
블랙야크아이앤씨 (478560)	3,480	55	1.61	3,400	3,520	3,390	127,286	442,262,945
대신밸런스제18호스팩 (478780)	2,045	0	0	2,045	2,045	2,035	1,784	3,632,635
한국제15호스팩 (479880)	2,030	0	0	2,030	2,030	2,015	659	1,335,605
엔에이치스팩31호 (481890)	2,010	5	.25	2,000	2,010	2,000	2,100	4,213,920
교보16호스팩 (482520)	2,025	10	.5	2,020	2,025	2,015	1,859	3,748,875
삼양엔씨켐 (482630)	23,550	-350	-1.46	23,650	24,900	23,400	686,874	16,467,185,850
미래에셋비전스팩7호 (482680)	1,982	2	.1	1,976	1,983	1,976	16,103	31,913,165
대신밸런스제19호스팩 (482690)	2,025	0	0	2,025	2,035	2,025	18,467	37,481,540
하나34호스팩 (484130)	2,020	5	.25	2,015	2,020	2,015	4,281	8,646,925
KB제30호스팩 (486630)	2,005	5	.25	2,000	2,010	2,000	11,506	23,069,005
신한제14호스팩 (487360)	1,993	2	.1	1,993	1,994	1,991	29,130	58,036,722
키움제10호스팩 (487720)	2,045	5	.25	2,040	2,050	2,035	17,751	36,266,625
신한제15호스팩 (487830)	2,015	5	.25	2,015	2,015	2,010	11,120	22,406,245
유진스팩11호 (488060)	2,025	10	.5	2,010	2,025	2,010	14,538	29,356,735
교보17호스팩 (489210)	2,010	5	.25	2,000	2,010	2,000	5,082	10,177,160
키움제11호스팩 (489480)	1,993	3	.15	1,991	1,996	1,990	21,310	42,459,974
디비금융제13호스팩 (489730)	1,993	1	.05	1,992	1,993	1,988	22,194	44,195,381
KB제31호스팩 (492220)	1,989	5	.25	1,989	1,991	1,983	27,053	53,766,473
유안타제17호스팩 (493790)	1,972	2	.1	1,970	1,972	1,968	49,815	98,170,071
글로벌에스엠 (900070)	403	0	0	403	405	401	24,056	9,693,868
애머릿지 (900100)	1,095	20	1.86	1,068	1,097	1,059	81,462	88,193,708
이스트아시아홀딩스 (900110)	49	-1	-2	51	51	49	17,015,617	879,195,191
씨엑스아이 (900120)	57	0	0	57	58	55	3,881,769	219,359,167
크리스탈신소재 (900250)	956	-3	-.31	957	971	953	428,527	411,750,248
로스웰 (900260)	615	-12	-1.91	627	627	607	24,375	15,041,889
헝셩그룹 (900270)	258	1	.39	256	260	250	2,156,612	548,225,861
GRT (900290)	3,945	115	3	3,855	3,975	3,810	555,507	2,167,417,515
오가닉티코스메틱 (900300)	428	-8	-1.83	438	440	425	178,883	77,208,524
컬러레이 (900310)	851	10	1.19	848	858	829	208,077	176,154,242
윙입푸드 (900340)	1,610	-28	-1.71	1,627	1,641	1,605	200,548	325,619,142
SBI핀테크솔루션즈 (950110)	4,905	-10	-.2	4,920	4,930	4,900	3,429	16,852,935
엑세스바이오 (950130)	5,360	-10	-.19	5,380	5,420	5,330	69,727	374,574,190
잉글우드랩 (950140)	8,890	20	.23	8,940	8,960	8,800	277,580	2,460,142,290
코오롱티슈진 (950160)	35,300	-3450	-8.9	39,700	39,850	35,150	732,851	27,075,950,850
JTC (950170)	5,140	110	2.19	5,030	5,210	5,030	104,686	537,153,710
고스트스튜디오 (950190)	8,030	-170	-2.07	8,190	8,190	7,990	57,886	464,746,870
소마젠 (950200)	4,045	55	1.38	4,025	4,055	3,995	13,478	54,354,685
네오이뮨텍 (950220)	1,198	23	1.96	1,161	1,224	1,161	521,058	627,371,205

Leave a Comment 응답 취소