KOSDAQ 일별 조회 데이터 [1790] (2025-02-24)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	187,000	7100	3.95	179,700	188,900	176,800	479,944	88,673,234,900
중앙에너비스 (000440)	15,010	20	.13	14,870	15,100	14,860	7,489	111,875,240
신라섬유 (001000)	929	-5	-.54	934	956	929	32,220	30,261,571
안국약품 (001540)	6,610	10	.15	6,630	6,660	6,590	10,159	67,302,330
무림SP (001810)	1,493	-35	-2.29	1,528	1,528	1,452	9,366	13,956,702
이화공영 (001840)	2,140	65	3.13	2,075	2,155	2,040	138,213	290,364,340
피에스텍 (002230)	3,925	5	.13	3,940	3,940	3,875	3,396	13,225,905
삼일기업공사 (002290)	3,900	-40	-1.02	3,940	3,965	3,865	42,969	167,559,015
한탑 (002680)	746	32	4.48	714	780	714	344,966	260,115,805
신신제약 (002800)	5,350	20	.38	5,330	5,390	5,270	20,710	110,031,800
선광 (003100)	15,700	-80	-.51	15,760	15,760	15,520	3,766	58,909,570
대주산업 (003310)	1,519	6	.4	1,514	1,520	1,501	86,795	131,310,277
하림지주 (003380)	5,460	10	.18	5,450	5,480	5,350	259,849	1,412,526,330
에이스침대 (003800)	25,400	0	0	25,400	25,450	25,050	1,012	25,431,400
한국가구 (004590)	4,125	-60	-1.43	4,150	4,150	4,095	17,565	72,374,980
창해에탄올 (004650)	8,910	40	.45	8,900	8,920	8,840	5,533	49,229,100
대륙제관 (004780)	3,870	20	.52	3,875	3,875	3,830	4,227	16,273,895
동국산업 (005160)	4,565	165	3.75	4,400	4,655	4,370	471,377	2,134,373,505
동진쎄미켐 (005290)	27,850	-500	-1.76	27,700	27,950	27,100	573,069	15,801,721,750
푸드웰 (005670)	5,960	-260	-4.18	6,210	6,210	5,860	103,927	622,297,980
대원산업 (005710)	6,140	50	.82	6,040	6,140	6,000	5,763	34,801,060
한일사료 (005860)	3,830	10	.26	3,800	3,850	3,770	261,743	1,001,794,440
매일홀딩스 (005990)	9,220	-80	-.86	9,250	9,250	9,120	12,574	115,845,770
국영지앤엠 (006050)	1,698	-8	-.47	1,691	1,710	1,650	620,361	1,037,855,199
피제이전자 (006140)	6,060	170	2.89	5,800	6,080	5,760	110,558	660,016,800
동구바이오제약 (006620)	5,070	30	.6	5,030	5,120	4,955	92,987	469,906,555
서부T&D (006730)	5,710	30	.53	5,680	5,740	5,620	57,615	326,945,170
보성파워텍 (006910)	2,930	-50	-1.68	2,970	2,970	2,915	195,855	574,415,335
모헨즈 (006920)	3,090	0	0	3,090	3,100	3,055	13,410	41,514,715
푸른저축은행 (007330)	8,200	-60	-.73	8,260	8,270	8,180	9,259	76,037,940
진양제약 (007370)	6,270	40	.64	6,360	6,420	6,250	326,030	2,062,105,550
네이처셀 (007390)	18,000	-330	-1.8	18,180	18,230	17,500	652,862	11,636,581,140
와이엠 (007530)	2,050	0	0	2,075	2,075	2,040	4,896	10,052,905
대원 (007680)	4,145	80	1.97	4,050	4,220	4,045	5,964	24,463,585
대명소노시즌 (007720)	1,090	-2	-.18	1,066	1,110	1,062	511,185	550,495,283
한일화학 (007770)	11,700	100	.86	11,700	11,700	11,540	3,576	41,705,720
에스엠코어 (007820)	4,720	-90	-1.87	4,775	4,800	4,685	233,880	1,103,796,545
원풍물산 (008290)	451	-7	-1.53	456	467	450	166,562	75,413,338
원풍 (008370)	4,040	0	0	4,035	4,055	4,000	6,939	28,008,295
부스타 (008470)	3,720	-10	-.27	3,730	3,730	3,650	4,855	17,928,185
대동기어 (008830)	22,900	2300	11.17	21,200	23,600	20,900	3,857,231	86,236,755,400
삼아제약 (009300)	16,440	20	.12	16,400	16,440	16,120	8,724	142,427,090
포스코엠텍 (009520)	14,410	-150	-1.03	14,320	14,730	14,100	790,527	11,451,592,330
삼보산업 (009620)	2,150	55	2.63	2,095	2,150	2,050	132,616	279,905,495
이렘 (009730)	1,176	-143	-10.84	1,318	1,380	1,100	7,477,162	9,127,833,064
엠에스씨 (009780)	6,170	20	.33	6,100	6,200	6,030	54,625	333,641,670
대한광통신 (010170)	824	-16	-1.9	831	840	799	426,940	347,606,624
흥국 (010240)	5,290	100	1.93	5,130	5,300	5,130	11,452	60,035,450
아이티센엔텍 (010280)	659	-6	-.9	670	671	657	92,851	61,566,044
오리콤 (010470)	7,940	200	2.58	7,720	7,940	7,610	67,983	532,331,350
경동제약 (011040)	5,860	-30	-.51	5,890	5,920	5,860	9,527	55,986,820
형지I&C (011080)	1,108	54	5.12	1,039	1,165	1,030	4,460,766	4,967,154,013
유니크 (011320)	3,600	-10	-.28	3,580	3,615	3,525	19,167	68,303,905
서한 (011370)	803	-1	-.12	804	806	795	98,168	78,504,961
세보엠이씨 (011560)	10,460	210	2.05	10,260	10,570	10,260	41,286	430,510,150
뉴인텍 (012340)	503	1	.2	504	505	501	35,172	17,693,382
원일특강 (012620)	7,190	10	.14	7,180	7,220	7,140	4,835	34,737,880
리드코프 (012700)	4,035	15	.37	4,030	4,070	4,010	23,328	94,073,025
신일제약 (012790)	6,490	-10	-.15	6,460	6,570	6,460	52,914	344,459,380
모베이스전자 (012860)	1,458	0	0	1,458	1,458	1,433	68,499	99,358,673
하이록코리아 (013030)	28,700	950	3.42	27,350	29,200	27,350	162,114	4,572,278,900
동원개발 (013120)	2,370	70	3.04	2,325	2,385	2,310	46,223	108,801,720
아진산업 (013310)	2,800	85	3.13	2,670	2,835	2,660	213,447	585,414,735
CBI (013720)	724	18	2.55	701	725	692	181,346	127,840,774
스페코 (013810)	3,725	5	.13	3,690	3,735	3,665	205,460	761,286,910
아가방컴퍼니 (013990)	5,800	190	3.39	5,550	5,800	5,530	673,837	3,851,538,070
메디앙스 (014100)	3,250	125	4	3,130	3,290	3,065	101,296	322,168,290
원익큐브 (014190)	1,740	-250	-12.56	1,835	1,846	1,700	4,565,165	8,154,008,569
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,240	135	6.41	2,090	2,245	2,060	894,582	1,934,045,955
고려제약 (014570)	5,150	-20	-.39	5,170	5,260	5,100	9,782	50,344,490
성광벤드 (014620)	26,150	200	.77	25,500	26,750	25,050	502,705	13,081,858,000
오리엔탈정공 (014940)	5,220	0	0	5,200	5,360	5,150	802,709	4,214,651,790
삼륭물산 (014970)	3,005	-5	-.17	3,010	3,020	2,985	2,170	6,513,680
코콤 (015710)	4,385	-25	-.57	4,405	4,405	4,315	30,827	134,408,525
성우하이텍 (015750)	5,360	30	.56	5,270	5,360	5,230	375,822	1,988,899,420
리더스코스메틱 (016100)	2,550	-10	-.39	2,560	2,560	2,510	14,659	36,979,505
SGC E&C (016250)	14,100	-130	-.91	14,250	14,250	14,100	1,429	20,308,440
큐캐피탈 (016600)	276	6	2.22	267	277	266	675,921	183,693,686
디모아 (016670)	3,555	20	.57	3,535	3,555	3,500	6,687	23,632,575
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,090	100	5.03	2,000	2,120	1,990	922,744	1,913,623,873
신원종합개발 (017000)	2,845	15	.53	2,830	2,865	2,825	14,045	39,951,910
인터엠 (017250)	1,105	13	1.19	1,070	1,129	1,070	41,827	46,024,620
삼현철강 (017480)	4,335	10	.23	4,300	4,360	4,300	29,601	128,204,120
세명전기 (017510)	5,570	-140	-2.45	5,530	5,710	5,510	257,824	1,439,436,460
대림제지 (017650)	6,320	30	.48	6,290	6,350	6,260	7,193	45,335,650
한국알콜 (017890)	8,590	30	.35	8,560	8,720	8,510	56,033	481,272,060
유니슨 (018000)	804	4	.5	796	813	790	268,003	215,200,312
진로발효 (018120)	17,190	-110	-.64	17,300	17,340	17,130	912	15,739,570
브이티 (018290)	37,100	50	.13	36,350	37,450	35,650	1,040,943	38,034,119,750
삼목에스폼 (018310)	20,650	350	1.72	20,200	20,650	20,150	12,287	250,618,300
우진비앤지 (018620)	893	-11	-1.22	904	904	865	94,088	83,043,651
서울제약 (018680)	3,360	35	1.05	3,305	3,555	3,305	17,685	59,791,490
바른손 (018700)	903	15	1.69	888	914	885	58,336	52,361,668
베뉴지 (019010)	2,020	10	.5	2,035	2,035	2,000	7,285	14,619,485
와이지-원 (019210)	5,350	-50	-.93	5,380	5,400	5,280	48,542	259,297,770
일지테크 (019540)	4,240	40	.95	4,200	4,295	4,180	11,058	46,710,465
SBI인베스트먼트 (019550)	761	1	.13	751	762	743	241,963	182,665,486
플루토스 (019570)	242	-3	-1.22	242	245	237	107,837	25,852,381
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,142	27	2.42	1,198	1,198	1,085	345,090	387,153,748
서연탑메탈 (019770)	3,750	60	1.63	3,690	3,755	3,655	11,226	41,587,055
에너토크 (019990)	5,780	-60	-1.03	5,840	5,840	5,670	25,265	145,152,860
대신정보통신 (020180)	1,207	16	1.34	1,191	1,208	1,182	474,951	569,407,969
대동금속 (020400)	7,240	150	2.12	7,040	7,360	6,990	19,661	142,038,530
시공테크 (020710)	3,770	60	1.62	3,720	3,785	3,685	35,434	132,389,150
대호특수강 (021040)	945	7	.75	938	949	926	9,851	9,208,074
대호특수강우 (021045)	2,990	330	12.41	2,660	2,990	2,650	677	1,850,340
에이티넘인베스트 (021080)	2,210	0	0	2,185	2,230	2,185	281,184	621,974,840
KCC건설 (021320)	4,060	0	0	4,060	4,060	4,010	10,335	41,691,955
한국큐빅 (021650)	2,185	-20	-.91	2,215	2,215	2,185	9,499	20,841,350
메이슨캐피탈 (021880)	240	4	1.69	236	251	234	437,940	105,185,725
TKG애강 (022220)	948	-13	-1.35	955	955	940	58,653	55,587,926
태광 (023160)	21,950	0	0	21,750	22,250	21,200	346,984	7,545,566,700
유진기업 (023410)	3,370	10	.3	3,360	3,380	3,345	70,122	235,792,390
제이스코홀딩스 (023440)	1,710	18	1.06	1,685	1,719	1,674	129,496	220,779,400
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,180	40	.49	8,100	8,180	8,070	16,474	133,886,810
한국캐피탈 (023760)	564	8	1.44	556	566	552	163,175	91,499,401
플레이위드 (023770)	3,770	-10	-.26	3,795	3,795	3,625	47,689	176,730,480
동일스틸럭스 (023790)	1,209	-30	-2.42	1,239	1,257	1,194	10,979	13,290,731
풍국주정 (023900)	9,260	40	.43	9,280	9,370	9,170	5,524	51,182,650
대한약품 (023910)	26,050	50	.19	26,100	26,150	25,900	4,907	127,601,100
흥구석유 (024060)	11,790	-90	-.76	11,880	11,890	11,650	107,458	1,265,774,090
KB오토시스 (024120)	3,180	35	1.11	3,145	3,275	3,075	45,388	143,622,355
한일단조 (024740)	2,080	-15	-.72	2,110	2,110	2,055	528,413	1,100,721,420
유성티엔에스 (024800)	1,915	3	.16	1,912	1,915	1,893	7,375	14,045,720
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	9,080	440	5.09	8,450	9,080	8,310	100,345	872,225,600
KBI메탈 (024840)	2,145	5	.23	2,105	2,145	2,075	535,187	1,126,841,665
HLB이노베이션 (024850)	3,060	130	4.44	2,900	3,110	2,880	704,498	2,111,083,875
케이피에프 (024880)	4,280	-65	-1.5	4,370	4,380	4,225	46,828	199,232,130
경창산업 (024910)	1,915	8	.42	1,905	1,917	1,893	44,671	85,050,081
PN풍년 (024940)	7,810	180	2.36	7,510	7,950	7,420	271,035	2,088,297,020
삼천리자전거 (024950)	4,195	-90	-2.1	4,285	4,290	4,170	60,870	255,669,490
시노펙스 (025320)	5,730	-70	-1.21	5,730	5,800	5,680	501,434	2,867,244,710
DH오토웨어 (025440)	1,016	16	1.6	1,000	1,025	991	152,156	152,889,799
한국선재 (025550)	3,840	105	2.81	3,685	3,885	3,650	449,876	1,720,567,220
한국정보통신 (025770)	7,850	60	.77	7,800	7,880	7,770	10,921	86,138,370
신라에스지 (025870)	6,060	30	.5	6,030	6,060	5,960	7,159	43,225,450
케이씨피드 (025880)	2,875	30	1.05	2,845	2,915	2,795	138,018	393,826,100
동화기업 (025900)	13,170	10	.08	13,160	14,090	13,030	3,252,906	43,769,999,920
동신건설 (025950)	53,200	5750	12.12	47,450	56,300	47,400	1,021,003	54,652,391,350
아난티 (025980)	6,080	20	.33	6,020	6,140	6,000	561,619	3,402,917,520
제이에스티나 (026040)	1,999	-1	-.05	1,989	2,050	1,967	20,119	40,177,845
특수건설 (026150)	6,770	-70	-1.02	6,800	6,890	6,720	83,779	570,671,980
광진실업 (026910)	1,842	4	.22	1,838	1,842	1,833	11,730	21,548,393
서울전자통신 (027040)	264	-14	-5.04	272	278	262	468,216	124,841,139
코리아나 (027050)	2,455	5	.2	2,405	2,480	2,405	177,365	432,621,375
아주IB투자 (027360)	2,480	10	.4	2,420	2,505	2,415	652,652	1,610,933,260
상보 (027580)	1,301	-3	-.23	1,293	1,305	1,285	390,125	505,271,794
팜스토리 (027710)	1,239	5	.41	1,233	1,239	1,217	172,182	211,972,036
대성창투 (027830)	1,935	61	3.26	1,862	1,935	1,850	728,856	1,384,220,715
휴맥스홀딩스 (028080)	2,950	110	3.87	2,820	2,970	2,725	172,548	501,771,155
HLB (028300)	88,000	6200	7.58	81,000	88,900	80,600	2,085,752	178,281,122,600
광무 (029480)	2,390	-35	-1.44	2,400	2,445	2,355	250,951	601,694,955
코엔텍 (029960)	8,830	160	1.85	8,670	8,840	8,670	24,000	210,145,250
드래곤플라이 (030350)	1,185	-17	-1.41	1,197	1,208	1,178	94,753	112,373,185
한글과컴퓨터 (030520)	22,100	-450	-2	22,200	22,400	21,250	1,018,174	22,174,423,950
원익홀딩스 (030530)	4,340	0	0	4,465	4,725	4,150	42,937,451	190,957,019,510
양지사 (030960)	9,910	90	.92	10,050	10,100	9,870	118,359	1,183,382,200
아이즈비전 (031310)	1,850	-17	-.91	1,860	1,865	1,850	26,017	48,234,296
에스에이엠티 (031330)	2,720	-15	-.55	2,735	2,735	2,700	141,139	382,857,150
오스템 (031510)	1,116	14	1.27	1,101	1,137	1,054	20,325	22,502,328
디에이치엑스컴퍼니 (031860)	1,010	10	1	1,016	1,016	1,006	33,201	33,579,071
피에스케이홀딩스 (031980)	44,200	-1150	-2.54	43,500	44,600	42,000	387,990	16,737,199,750
아즈텍WB (032080)	1,294	25	1.97	1,269	1,340	1,257	38,076	49,167,904
다우데이타 (032190)	10,760	20	.19	10,710	10,890	10,600	57,205	616,298,500
삼일 (032280)	2,235	40	1.82	2,195	2,340	2,090	131,276	290,755,065
한국파마 (032300)	16,580	320	1.97	16,550	17,060	16,400	76,834	1,288,814,770
케이엠더블유 (032500)	8,550	-310	-3.5	8,860	8,860	8,500	153,518	1,314,872,010
TJ미디어 (032540)	4,760	-15	-.31	4,820	4,820	4,735	3,676	17,463,095
피델릭스 (032580)	1,367	22	1.64	1,355	1,420	1,348	1,710,770	2,365,333,189
유비케어 (032620)	3,585	5	.14	3,580	3,595	3,555	51,066	182,482,875
소프트센 (032680)	335	-4	-1.18	339	341	335	475,379	160,063,214
소프트센우 (032685)	6,910	-90	-1.29	7,020	7,110	6,860	119	823,590
삼진 (032750)	4,205	0	0	4,205	4,270	4,160	7,790	32,674,430
엠젠솔루션 (032790)	918	-8	-.86	926	930	909	51,209	47,043,609
판타지오 (032800)	663	19	2.95	625	674	624	1,129,942	735,054,948
우리기술 (032820)	2,100	-40	-1.87	2,095	2,125	2,070	2,959,160	6,202,758,860
비트컴퓨터 (032850)	4,990	0	0	4,980	4,995	4,945	43,738	217,489,810
더라미 (032860)	1,272	14	1.11	1,258	1,296	1,258	17,996	22,878,070
원익 (032940)	4,045	-625	-13.38	4,285	4,555	4,020	4,863,717	20,737,186,765
동일기연 (032960)	10,180	-40	-.39	10,220	10,300	10,170	1,282	13,068,380
바이온 (032980)	228	-23	-9.16	250	251	223	3,480,511	811,781,774
제이엠아이 (033050)	848	-2	-.24	850	878	838	23,993	20,391,387
제룡전기 (033100)	40,150	-850	-2.07	40,550	40,700	39,500	209,609	8,376,977,750
디지틀조선 (033130)	1,796	39	2.22	1,757	1,801	1,730	343,980	609,687,620
엠케이전자 (033160)	8,580	-140	-1.61	8,610	8,800	8,580	194,035	1,682,800,060
시그네틱스 (033170)	897	-19	-2.07	903	911	882	258,573	231,000,678
모아텍 (033200)	2,650	-10	-.38	2,610	2,690	2,535	13,584	35,296,420
인성정보 (033230)	1,908	35	1.87	1,880	1,971	1,880	539,034	1,033,367,793
코웰패션 (033290)	2,180	15	.69	2,155	2,185	2,155	23,520	51,215,905
엠투엔 (033310)	1,792	-7	-.39	1,797	1,798	1,718	18,882	33,644,824
제이씨현시스템 (033320)	5,910	-40	-.67	5,850	6,220	5,810	1,123,652	6,791,716,740
좋은사람들 (033340)	664	0	0	653	676	653	259,651	172,191,877
동성화인텍 (033500)	21,900	850	4.04	20,850	22,500	20,600	811,301	17,706,281,550
파라텍 (033540)	1,741	28	1.63	1,713	1,746	1,686	153,674	262,467,859
블루콤 (033560)	3,445	5	.15	3,395	3,475	3,395	24,300	83,763,670
네패스 (033640)	8,420	-140	-1.64	8,420	8,440	8,230	63,352	527,410,850
피노 (033790)	8,400	380	4.74	8,020	8,430	7,800	577,984	4,757,551,060
티비씨 (033830)	848	34	4.18	890	925	825	3,412,529	2,944,415,784
해성산업 (034810)	6,180	30	.49	6,150	6,250	6,080	15,171	93,931,720
해성산업1우 (03481K)	7,180	10	.14	7,220	7,220	7,100	292	2,092,430
조아제약 (034940)	1,040	19	1.86	1,021	1,050	1,021	43,509	45,026,129
한국기업평가 (034950)	89,400	200	.22	89,900	89,900	89,000	4,769	425,941,000
그래디언트 (035080)	13,400	380	2.92	13,020	13,430	12,950	54,056	716,053,050
프럼파스트 (035200)	3,590	70	1.99	3,510	3,620	3,430	44,534	156,265,490
골드앤에스 (035290)	397	0	0	397	403	395	64,016	25,470,840
기산텔레콤 (035460)	2,075	-35	-1.66	2,055	2,090	2,035	90,617	186,596,130
KG이니시스 (035600)	8,790	-40	-.45	8,800	8,800	8,680	39,160	342,368,870
솔본 (035610)	4,120	-25	-.6	4,110	4,140	4,065	78,103	319,528,295
바른손이앤에이 (035620)	426	-2	-.47	433	433	426	16,462	7,046,326
CJ ENM (035760)	61,300	-400	-.65	60,900	62,100	60,500	110,831	6,787,452,600
이지홀딩스 (035810)	2,825	25	.89	2,795	2,830	2,775	80,300	225,117,760
서희건설 (035890)	1,583	2	.13	1,577	1,587	1,550	413,675	649,991,602
JYP Ent. (035900)	81,400	-900	-1.09	81,200	83,000	80,500	522,796	42,766,216,200
예림당 (036000)	2,385	90	3.92	2,310	2,400	2,290	282,997	665,875,815
아비코전자 (036010)	6,090	-110	-1.77	6,000	6,170	5,970	30,339	183,258,620
케이티알파 (036030)	3,810	10	.26	3,770	3,810	3,735	38,602	145,992,905
위지트 (036090)	756	-6	-.79	750	756	740	362,536	271,083,668
SCI평가정보 (036120)	2,270	-15	-.66	2,295	2,295	2,245	99,371	224,862,195
클라우드에어 (036170)	916	3	.33	913	930	906	69,758	63,926,817
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,850	300	1.17	25,500	26,000	25,450	10,065	259,210,800
유니셈 (036200)	7,270	80	1.11	7,450	7,770	7,210	1,055,431	7,820,057,830
오상헬스케어 (036220)	15,180	70	.46	15,980	16,210	15,120	126,019	1,973,224,100
대성미생물 (036480)	9,000	20	.22	9,030	9,030	8,940	3,663	32,894,720
SFA반도체 (036540)	3,485	-95	-2.65	3,465	3,530	3,440	1,017,201	3,528,775,285
영풍정밀 (036560)	11,560	-150	-1.28	11,710	11,750	11,540	9,397	108,999,430
감성코퍼레이션 (036620)	3,420	-75	-2.15	3,425	3,450	3,355	625,823	2,131,980,820
세종텔레콤 (036630)	429	-1	-.23	429	430	426	102,860	44,065,714
HRS (036640)	4,965	25	.51	4,930	4,970	4,880	23,781	117,260,100
KCI (036670)	6,290	20	.32	6,220	6,350	6,200	23,119	144,925,930
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,522	-18	-1.17	1,515	1,524	1,440	166,579	249,356,107
나이스정보통신 (036800)	17,350	0	0	17,350	17,430	17,220	4,182	72,369,900
에프에스티 (036810)	23,800	700	3.03	23,100	23,900	22,900	504,165	11,849,081,100
솔브레인홀딩스 (036830)	38,100	150	.4	37,100	38,600	37,100	74,108	2,804,432,550
진성티이씨 (036890)	9,810	180	1.87	9,620	9,910	9,520	186,913	1,817,967,470
주성엔지니어링 (036930)	35,550	-1050	-2.87	35,850	36,200	35,200	617,510	21,970,693,350
파워넷 (037030)	2,505	-25	-.99	2,410	2,670	2,410	459,534	1,162,065,670
파세코 (037070)	5,480	120	2.24	5,360	5,500	5,320	43,751	236,340,070
한국팩키지 (037230)	1,693	0	0	1,686	1,698	1,677	13,771	23,210,352
인지디스플레 (037330)	1,393	-19	-1.35	1,400	1,419	1,393	20,801	29,151,324
성도이엔지 (037350)	4,225	30	.72	4,195	4,230	4,100	52,143	217,060,350
EG (037370)	6,230	70	1.14	6,110	6,290	6,090	30,203	186,903,820
우리엔터프라이즈 (037400)	1,160	-10	-.85	1,170	1,180	1,125	87,019	100,907,264
희림 (037440)	5,770	100	1.76	5,650	5,890	5,620	233,026	1,345,175,370
삼지전자 (037460)	9,070	-60	-.66	9,130	9,130	9,000	17,789	160,858,480
쎄니트 (037760)	1,403	5	.36	1,400	1,405	1,361	2,190	3,046,083
엘컴텍 (037950)	1,116	15	1.36	1,113	1,146	1,106	1,139,103	1,279,979,972
제일테크노스 (038010)	6,570	-130	-1.94	6,650	6,680	6,530	14,471	95,245,520
루멘스 (038060)	975	0	0	967	978	967	28,000	27,170,292
서린바이오 (038070)	7,140	20	.28	7,170	7,340	7,110	77,070	554,789,250
에코플라스틱 (038110)	2,700	20	.75	2,660	2,790	2,615	205,614	550,534,935
마크로젠 (038290)	15,730	-100	-.63	15,830	15,830	15,640	17,035	267,386,460
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	14,050	-200	-1.4	14,430	14,480	13,700	150,586	2,101,455,770
바이오스마트 (038460)	3,110	0	0	3,085	3,160	3,080	83,700	261,110,575
삼표시멘트 (038500)	3,160	10	.32	3,150	3,165	3,125	160,580	505,434,260
케이바이오 (038530)	247	-1	-.4	255	278	247	5,604,687	1,454,566,554
상상인 (038540)	1,433	0	0	1,426	1,435	1,420	77,578	110,841,060
위즈코프 (038620)	845	6	.72	831	845	816	341,972	285,047,890
에스넷 (038680)	4,350	0	0	4,305	4,375	4,275	69,023	297,547,335
에코바이오 (038870)	3,990	0	0	3,940	4,005	3,870	148,734	586,762,885
아이에이 (038880)	257	-3	-1.15	260	260	250	1,516,419	386,337,842
파인디지털 (038950)	3,290	-80	-2.37	3,370	3,370	3,155	8,694	28,452,575
현대에이치티 (039010)	6,140	-50	-.81	6,160	6,160	6,070	23,664	144,811,180
이건홀딩스 (039020)	3,890	130	3.46	3,760	3,915	3,725	212,308	818,524,470
이오테크닉스 (039030)	149,600	-3600	-2.35	151,200	153,200	145,800	144,357	21,532,171,400
오스코텍 (039200)	25,200	-1300	-4.91	26,400	26,450	25,100	155,488	3,971,752,050
경남스틸 (039240)	4,975	360	7.8	4,540	5,330	4,520	8,765,062	44,362,745,005
인포뱅크 (039290)	7,240	-10	-.14	7,250	7,250	7,110	22,883	164,267,130
세중 (039310)	1,730	14	.82	1,724	1,741	1,696	24,311	42,006,818
한국경제TV (039340)	5,600	140	2.56	5,670	5,690	5,520	15,820	88,846,510
케이엘넷 (039420)	2,545	-10	-.39	2,550	2,560	2,540	16,528	42,097,055
에스티아이 (039440)	21,900	-850	-3.74	22,100	22,600	21,700	274,789	6,017,680,700
다산네트웍스 (039560)	3,820	80	2.14	3,675	3,840	3,670	158,391	598,255,960
화성밸브 (039610)	8,520	30	.35	8,300	8,610	8,200	334,386	2,810,794,210
한국정보공학 (039740)	2,680	0	0	2,680	2,750	2,630	8,598	23,105,510
오로라 (039830)	6,910	-210	-2.95	7,100	7,100	6,800	30,262	209,514,360
디오 (039840)	17,060	60	.35	16,800	17,070	16,390	38,443	642,677,190
나노엔텍 (039860)	3,655	35	.97	3,750	3,795	3,630	806,232	2,992,197,195
폴라리스AI (039980)	3,190	10	.31	3,180	3,220	3,110	2,131,402	6,778,678,350
누리플렉스 (040160)	2,745	-5	-.18	2,750	2,750	2,705	11,147	30,434,125
YTN (040300)	3,175	45	1.44	3,100	3,190	3,100	209,821	661,532,325
크레오에스지 (040350)	464	-1	-.22	465	471	459	109,583	50,808,691
정상제이엘에스 (040420)	5,710	10	.18	5,730	5,730	5,690	14,781	84,232,910
SG&G (040610)	1,563	-8	-.51	1,570	1,570	1,544	38,295	59,552,945
아이씨디 (040910)	6,070	-50	-.82	6,050	6,150	6,000	47,367	287,789,590
폴라리스오피스 (041020)	7,060	340	5.06	6,990	7,210	6,750	9,633,018	67,907,204,490
우리기술투자 (041190)	6,510	-170	-2.54	6,560	6,630	6,500	652,242	4,266,507,030
현대에버다임 (041440)	9,900	260	2.7	9,710	10,010	9,680	882,582	8,674,182,930
한국전자인증 (041460)	3,345	5	.15	3,305	3,375	3,295	59,913	199,691,035
에스엠 (041510)	100,200	700	.7	99,200	101,100	96,000	241,560	23,832,644,400
이엘씨 (041520)	6,240	-40	-.64	6,230	6,400	6,120	24,708	156,080,290
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	25,000	-600	-2.34	25,600	25,600	24,900	22,186	556,511,000
폴라리스AI파마 (041910)	6,700	-50	-.74	6,720	6,790	6,610	52,136	348,392,230
메디아나 (041920)	5,020	65	1.31	4,960	5,020	4,950	23,555	117,463,500
동아화성 (041930)	5,700	30	.53	5,640	5,750	5,640	20,329	115,967,710
코미팜 (041960)	4,265	75	1.79	4,210	4,355	4,170	102,649	438,074,275
카페24 (042000)	54,200	400	.74	52,400	54,300	52,400	208,060	11,146,409,000
케이피엠테크 (042040)	250	3	1.21	250	261	249	454,731	115,610,721
에스씨디 (042110)	1,460	37	2.6	1,423	1,471	1,419	245,169	354,023,630
비츠로테크 (042370)	8,010	-80	-.99	7,910	8,010	7,870	171,928	1,364,865,120
네오위즈홀딩스 (042420)	16,900	-190	-1.11	17,090	17,090	16,830	7,112	120,072,340
링네트 (042500)	4,865	-35	-.71	4,900	4,900	4,830	34,601	168,013,965
라온시큐어 (042510)	2,155	10	.47	2,140	2,175	2,110	252,326	541,487,870
한스바이오메드 (042520)	8,130	-210	-2.52	8,140	8,320	8,090	10,642	86,959,330
새로닉스 (042600)	10,120	20	.2	10,000	10,210	9,850	17,161	173,061,700
상지건설 (042940)	4,160	5	.12	4,175	4,190	4,155	4,758	19,790,035
더테크놀로지 (043090)	1,161	-128	-9.93	1,295	1,316	1,161	86,144	104,686,592
알파녹스 (043100)	1,398	-2	-.14	1,400	1,420	1,388	8,171	11,393,746
바텍 (043150)	21,150	450	2.17	20,500	22,500	20,350	131,866	2,849,099,550
파루 (043200)	514	-9	-1.72	523	550	514	63,003	32,896,870
티에스넥스젠 (043220)	202	-14	-6.48	216	216	190	7,025,465	1,408,267,440
성호전자 (043260)	1,218	-5	-.41	1,210	1,223	1,202	117,643	142,292,627
에쎈테크 (043340)	568	-9	-1.56	577	577	560	23,175	13,120,841
디지아이 (043360)	1,822	-28	-1.51	1,835	1,859	1,822	17,271	31,955,326
피에이치에이 (043370)	10,610	100	.95	10,450	10,820	10,300	28,924	304,604,240
웰킵스하이텍 (043590)	658	-6	-.9	675	675	645	85,622	56,085,384
지니뮤직 (043610)	2,150	5	.23	2,145	2,150	2,115	57,491	122,774,415
국순당 (043650)	4,800	10	.21	4,790	4,820	4,730	35,059	167,651,590
서울리거 (043710)	585	-36	-5.8	621	628	585	38,871	23,584,348
자연과환경 (043910)	592	-5	-.84	590	597	587	153,910	90,996,197
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	458	17	3.85	441	465	439	347,114	156,911,137
위닉스 (044340)	5,940	10	.17	5,970	5,970	5,810	35,377	208,641,200
빌리언스 (044480)	481	-12	-2.43	485	493	465	54,402	25,895,940
태웅 (044490)	13,270	0	0	13,200	13,320	12,800	61,706	808,145,480
에이치케이 (044780)	1,167	-8	-.68	1,164	1,174	1,155	26,071	30,378,893
이글벳 (044960)	4,600	20	.44	4,580	4,625	4,560	45,572	209,530,520
에이치엔에스하이텍 (044990)	17,400	260	1.52	17,140	17,590	16,880	22,189	384,953,580
오공 (045060)	2,595	15	.58	2,595	2,640	2,595	26,426	69,294,750
한양이엔지 (045100)	17,150	-200	-1.15	17,300	17,300	17,070	30,795	527,970,420
성우테크론 (045300)	3,035	-55	-1.78	3,105	3,130	3,025	25,659	78,988,715
토탈소프트 (045340)	8,590	340	4.12	8,250	8,620	8,220	214,388	1,814,941,560
대아티아이 (045390)	3,270	-25	-.76	3,325	3,335	3,250	473,594	1,552,294,725
정원엔시스 (045510)	777	11	1.44	770	782	766	17,797	13,804,512
크린앤사이언스 (045520)	5,030	60	1.21	5,040	5,080	5,010	9,060	45,616,090
에이텍 (045660)	32,200	950	3.04	31,000	34,050	30,900	831,579	27,325,481,500
코아시아 (045970)	4,010	-50	-1.23	4,010	4,010	3,905	53,586	212,502,950
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,620	-45	-1.69	2,545	2,665	2,545	230,328	600,883,205
HLB파나진 (046210)	3,095	105	3.51	3,090	3,115	3,010	85,320	261,904,755
백금T&A (046310)	2,550	-5	-.2	2,555	2,570	2,510	49,464	125,316,050
삼화네트웍스 (046390)	1,344	-4	-.3	1,334	1,348	1,315	219,491	292,609,520
KG모빌리언스 (046440)	4,515	80	1.8	4,430	4,645	4,425	68,436	308,054,590
서울반도체 (046890)	7,170	-20	-.28	7,170	7,190	7,080	113,922	812,254,370
우원개발 (046940)	2,915	15	.52	2,875	2,915	2,795	155,202	444,336,595
우리로 (046970)	1,398	-1	-.07	1,361	1,401	1,361	501,039	693,296,179
한빛소프트 (047080)	1,349	-16	-1.17	1,365	1,365	1,325	40,045	53,349,955
파워로직스 (047310)	5,270	-10	-.19	5,250	5,280	5,180	104,837	548,295,380
이스트소프트 (047560)	22,100	-1450	-6.16	23,000	23,200	21,550	556,887	12,251,704,950
코데즈컴바인 (047770)	1,424	-16	-1.11	1,441	1,443	1,423	54,035	77,308,909
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	28,500	1350	4.97	26,300	28,800	26,300	597,212	16,606,729,650
현대바이오 (048410)	13,190	120	.92	13,280	13,500	13,070	162,939	2,149,828,930
유라테크 (048430)	8,040	230	2.94	7,800	8,080	7,710	69,471	549,249,070
대동스틸 (048470)	3,300	0	0	3,295	3,345	3,245	19,125	62,766,025
인트론바이오 (048530)	4,295	-55	-1.26	4,360	4,460	4,290	209,448	912,865,890
SM C&C (048550)	1,498	-18	-1.19	1,514	1,514	1,484	517,857	774,995,802
TPC (048770)	2,375	-55	-2.26	2,430	2,430	2,355	33,157	78,782,365
엔피케이 (048830)	1,093	-2	-.18	1,095	1,095	1,080	6,336	6,903,202
시너지이노베이션 (048870)	2,950	20	.68	2,930	3,080	2,885	486,156	1,428,808,625
대원미디어 (048910)	9,050	0	0	8,930	9,200	8,900	28,111	253,285,310
인탑스 (049070)	19,680	-320	-1.6	19,790	19,790	19,390	107,734	2,104,329,310
기가레인 (049080)	518	-2	-.38	518	520	515	74,264	38,389,341
파인디앤씨 (049120)	999	-3	-.3	1,006	1,015	999	10,161	10,199,058
셀루메드 (049180)	1,801	0	0	1,783	1,859	1,772	447,107	808,291,644
코메론 (049430)	10,610	160	1.53	10,350	10,650	10,300	51,621	539,884,580
SGA (049470)	290	-8	-2.68	295	297	290	150,077	44,019,078
오픈베이스 (049480)	2,575	5	.19	2,570	2,635	2,525	173,716	447,877,545
유아이엘 (049520)	4,220	-65	-1.52	4,285	4,285	4,125	80,456	336,565,815
잉크테크 (049550)	3,805	-5	-.13	3,900	3,900	3,675	1,726	6,488,115
재영솔루텍 (049630)	717	16	2.28	695	745	690	878,934	630,655,308
고려신용정보 (049720)	9,820	-30	-.3	9,850	9,880	9,800	30,745	302,439,370
승일 (049830)	7,550	-40	-.53	7,590	7,800	7,530	1,546	11,742,970
미래컴퍼니 (049950)	23,300	-350	-1.48	23,200	23,650	22,950	37,440	869,289,850
쎌바이오텍 (049960)	13,830	-10	-.07	13,800	13,950	13,700	28,592	394,828,090
비케이홀딩스 (050090)	684	4	.59	680	687	676	28,291	19,222,545
캠시스 (050110)	804	-2	-.25	790	811	784	274,893	219,690,358
ES큐브 (050120)	2,065	55	2.74	2,005	2,170	1,990	24,297	49,846,297
에스폴리텍 (050760)	1,604	6	.38	1,600	1,615	1,575	26,556	42,201,855
아세아텍 (050860)	2,055	0	0	2,065	2,065	2,035	16,428	33,575,345
쏠리드 (050890)	7,340	-80	-1.08	7,210	7,400	7,210	877,659	6,391,863,480
수산아이앤티 (050960)	17,450	960	5.82	16,510	18,050	16,450	153,619	2,685,928,060
지어소프트 (051160)	8,670	100	1.17	8,470	8,690	8,460	23,448	201,061,250
토비스 (051360)	18,750	-130	-.69	18,830	19,490	18,300	228,726	4,284,107,140
인터플렉스 (051370)	10,420	-240	-2.25	10,730	10,730	10,250	256,191	2,676,841,050
피씨디렉트 (051380)	2,960	-60	-1.99	3,000	3,130	2,950	224,177	682,879,590
YW (051390)	3,700	45	1.23	3,655	3,700	3,645	5,612	20,590,005
나라엠앤디 (051490)	4,505	575	14.63	3,930	4,875	3,900	6,679,152	30,156,210,410
CJ프레시웨이 (051500)	20,750	-500	-2.35	21,100	21,100	20,500	20,608	426,753,500
큐로홀딩스 (051780)	756	-52	-6.44	806	807	756	85,903	66,366,850
중앙첨단소재 (051980)	7,400	-230	-3.01	7,460	7,540	7,200	1,431,971	10,495,954,730
에스티큐브 (052020)	7,530	30	.4	7,500	7,700	7,430	113,368	855,014,470
iMBC (052220)	3,775	60	1.62	3,670	3,830	3,610	788,624	2,955,265,615
현대바이오랜드 (052260)	4,765	-25	-.52	4,795	4,805	4,735	61,582	293,354,260
오션인더블유 (052300)	2,590	10	.39	2,645	2,645	2,500	13,906	35,590,850
코텍 (052330)	8,400	-90	-1.06	8,490	8,490	8,380	22,863	192,520,260
코나아이 (052400)	27,100	100	.37	26,700	27,900	26,650	177,947	4,848,576,350
오성첨단소재 (052420)	1,541	11	.72	1,519	1,546	1,484	716,203	1,094,597,416
아이크래프트 (052460)	2,515	-35	-1.37	2,515	2,535	2,485	85,494	213,751,080
한네트 (052600)	4,380	0	0	4,400	4,400	4,280	27,119	117,865,250
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,470	-100	-1.52	6,520	6,710	6,340	134,596	873,504,390
아이톡시 (052770)	1,180	22	1.9	1,199	1,199	1,159	102,318	120,254,905
액토즈소프트 (052790)	7,430	-170	-2.24	7,510	7,580	7,380	23,134	172,270,290
아이앤씨 (052860)	2,330	70	3.1	2,300	2,370	2,220	166,505	386,171,175
KX하이텍 (052900)	1,016	8	.79	1,006	1,024	996	340,692	343,884,946
바이넥스 (053030)	17,580	-520	-2.87	18,100	18,360	17,540	560,904	10,033,602,410
지에스이 (053050)	3,065	5	.16	3,040	3,080	3,030	163,121	498,555,455
세동 (053060)	1,001	-2	-.2	1,003	1,003	999	18,706	18,721,110
케이엔솔 (053080)	14,510	340	2.4	14,910	15,600	14,270	2,138,414	31,934,657,690
프리엠스 (053160)	12,210	340	2.86	11,870	12,610	11,850	113,015	1,389,585,240
금강철강 (053260)	4,100	15	.37	4,045	4,120	3,990	22,265	90,098,290
구영테크 (053270)	2,350	30	1.29	2,315	2,620	2,270	2,363,206	5,882,510,055
예스24 (053280)	4,525	30	.67	4,490	4,555	4,480	107,858	486,582,685
NE능률 (053290)	4,210	-5	-.12	4,150	4,315	4,080	219,829	935,548,750
한국정보인증 (053300)	4,750	-25	-.52	4,755	4,780	4,680	122,834	579,428,220
이니텍 (053350)	4,005	-85	-2.08	4,225	4,225	3,950	19,269	77,693,670
세코닉스 (053450)	6,700	-540	-7.46	7,210	7,210	6,550	627,987	4,237,020,870
웹케시 (053580)	10,100	240	2.43	9,860	10,280	9,770	85,004	850,836,980
프로텍 (053610)	26,700	-1000	-3.61	27,050	27,450	26,550	44,212	1,188,445,200
태양 (053620)	6,380	-30	-.47	6,400	6,420	6,300	3,704	23,487,380
삼보모터스 (053700)	4,510	90	2.04	4,420	4,530	4,405	191,097	852,312,030
안랩 (053800)	77,400	-900	-1.15	80,100	80,200	77,100	138,218	10,814,232,200
경남제약 (053950)	681	7	1.04	680	683	670	249,100	168,512,231
오상자이엘 (053980)	3,580	45	1.27	3,600	3,635	3,545	114,077	409,532,005
한국컴퓨터 (054040)	4,910	5	.1	4,860	4,910	4,830	29,892	145,656,190
농우바이오 (054050)	7,530	-30	-.4	7,480	7,540	7,480	8,032	60,238,790
삼진엘앤디 (054090)	771	-9	-1.15	780	793	754	76,908	59,024,088
메디콕스 (054180)	280	64	29.63	256	280	256	1,154,902	316,456,226
이랜텍 (054210)	4,765	80	1.71	4,650	4,770	4,600	63,686	298,304,350
비츠로시스 (054220)	401	0	0	401	401	395	110,458	44,000,166
팬스타엔터프라이즈 (054300)	526	-13	-2.41	542	542	523	282,119	149,271,643
케이피티유 (054410)	3,515	45	1.3	3,470	3,590	3,450	1,690	5,898,245
텔레칩스 (054450)	16,210	-570	-3.4	16,500	16,760	16,180	160,047	2,615,844,230
삼영엠텍 (054540)	4,930	35	.72	4,880	5,070	4,810	125,429	620,943,995
APS (054620)	6,120	-10	-.16	6,080	6,160	6,010	29,994	182,954,950
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,120	100	1.42	7,050	7,150	7,040	61,327	435,268,500
키이스트 (054780)	4,700	-95	-1.98	4,700	4,795	4,645	462,986	2,188,970,525
아이디스홀딩스 (054800)	9,600	-10	-.1	9,610	9,640	9,590	11,024	106,113,220
한컴위드 (054920)	3,035	-40	-1.3	3,080	3,100	3,010	104,081	317,143,490
유신 (054930)	24,150	-150	-.62	24,300	24,500	23,600	7,391	179,146,850
엑사이엔씨 (054940)	766	-23	-2.92	784	784	762	547,516	420,383,052
제이브이엠 (054950)	22,150	0	0	21,850	22,250	21,700	45,430	997,421,750
유진로봇 (056080)	8,990	20	.22	8,810	9,010	8,610	439,379	3,875,289,910
시지메드텍 (056090)	982	-5	-.51	980	994	980	175,509	173,194,268
에스에프에이 (056190)	20,650	250	1.23	20,050	20,700	20,000	136,818	2,794,996,950
코위버 (056360)	5,830	-70	-1.19	5,800	5,860	5,750	70,471	408,978,750
신화인터텍 (056700)	1,689	7	.42	1,684	1,696	1,676	11,831	19,973,134
CNT85 (056730)	655	1	.15	654	656	650	14,431	9,395,808
YBM넷 (057030)	4,120	55	1.35	4,090	4,125	3,990	50,359	205,372,710
옴니시스템 (057540)	747	-4	-.53	748	760	740	71,922	53,569,308
티사이언티픽 (057680)	912	-63	-6.46	962	962	902	772,888	708,985,755
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,070	55	2.73	2,215	2,340	2,055	700,586	1,516,349,355
KNN (058400)	810	7	.87	797	819	797	245,009	198,484,171
한주에이알티 (058450)	1,862	-41	-2.15	1,903	1,910	1,862	18,405	34,652,921
리노공업 (058470)	225,000	-2500	-1.1	223,000	225,000	219,000	51,836	11,510,559,000
에스피지 (058610)	28,450	-400	-1.39	28,250	28,650	28,100	243,806	6,920,109,000
엠게임 (058630)	5,220	-20	-.38	5,210	5,230	5,130	97,258	502,358,200
CMG제약 (058820)	1,923	-27	-1.38	1,932	1,934	1,914	186,175	358,132,709
엠로 (058970)	71,200	-900	-1.25	70,100	71,200	69,200	105,693	7,430,480,100
미코 (059090)	9,100	-140	-1.52	9,080	9,110	8,940	211,374	1,907,811,210
아이컴포넌트 (059100)	5,070	20	.4	5,010	5,070	5,000	9,326	47,026,420
아진엑스텍 (059120)	7,830	-280	-3.45	8,080	8,110	7,790	106,561	835,743,540
메타바이오메드 (059210)	4,245	-65	-1.51	4,300	4,325	4,185	132,611	563,353,800
해성에어로보틱스 (059270)	6,920	-120	-1.7	7,040	7,240	6,900	198,463	1,395,687,350
인선이엔티 (060150)	5,470	-30	-.55	5,430	5,500	5,430	18,410	100,665,690
소니드 (060230)	920	-3	-.33	923	937	905	386,531	354,443,706
스타코링크 (060240)	469	1	.21	499	499	455	575,144	277,836,995
NHN KCP (060250)	8,300	-80	-.95	8,300	8,370	8,150	175,091	1,441,604,820
뉴보텍 (060260)	1,157	-13	-1.11	1,169	1,169	1,132	80,499	92,195,727
큐렉소 (060280)	9,370	-240	-2.5	9,540	9,550	9,230	345,140	3,219,858,540
3S (060310)	1,979	62	3.23	1,917	2,130	1,896	4,542,029	9,255,194,551
LS마린솔루션 (060370)	17,540	-30	-.17	17,250	17,610	16,800	291,427	5,002,553,290
동양에스텍 (060380)	1,344	5	.37	1,339	1,385	1,328	19,878	26,552,366
국일신동 (060480)	1,769	12	.68	1,757	1,772	1,722	13,396	23,360,652
에스에이티 (060540)	1,600	-15	-.93	1,595	1,613	1,550	69,782	111,309,218
홈센타홀딩스 (060560)	850	5	.59	848	855	837	113,353	95,888,115
드림어스컴퍼니 (060570)	1,758	-32	-1.79	1,772	1,800	1,751	128,992	227,225,631
씨티씨바이오 (060590)	7,140	0	0	7,080	7,370	7,080	66,977	485,278,180
KH바텍 (060720)	9,870	-100	-1	9,660	9,880	9,610	90,464	885,617,970
영림원소프트랩 (060850)	5,560	-40	-.71	5,600	5,600	5,520	16,811	93,407,530
DGP (060900)	910	16	1.79	894	920	890	76,353	69,191,746
알에프텍 (061040)	3,620	-5	-.14	3,625	3,625	3,565	34,037	122,254,325
화일약품 (061250)	1,203	13	1.09	1,187	1,203	1,180	192,166	229,614,525
LB세미콘 (061970)	4,045	-155	-3.69	4,165	4,190	4,030	350,273	1,421,611,810
한국첨단소재 (062970)	5,430	-290	-5.07	5,500	5,540	5,380	1,470,483	8,004,152,990
컴투스홀딩스 (063080)	26,600	-100	-.37	26,650	27,050	26,000	23,935	632,077,800
서울옥션 (063170)	6,790	-80	-1.16	6,820	6,880	6,690	98,219	662,438,960
SM Life Design (063440)	1,389	-2	-.14	1,380	1,392	1,370	168,589	232,894,691
한국전자금융 (063570)	4,990	95	1.94	4,880	5,000	4,830	88,371	438,415,950
이엘피 (063760)	2,150	-30	-1.38	2,165	2,185	2,120	15,849	33,863,215
인크레더블버즈 (064090)	1,945	-51	-2.56	1,996	1,996	1,902	47,319	91,492,806
홈캐스트 (064240)	1,880	-32	-1.67	1,915	1,920	1,853	77,385	145,034,038
다날 (064260)	3,035	-35	-1.14	3,010	3,050	2,990	395,782	1,195,959,060
인텍플러스 (064290)	13,790	-310	-2.2	13,720	13,880	13,380	108,508	1,476,695,300
브리지텍 (064480)	5,680	-100	-1.73	5,710	5,710	5,570	96,605	544,070,190
테크엘 (064520)	2,360	105	4.66	2,260	2,405	2,215	41,831	97,432,285
바이오니아 (064550)	15,960	110	.69	16,200	16,830	15,880	417,685	6,792,216,640
티씨케이 (064760)	88,500	2700	3.15	84,100	88,500	84,100	77,075	6,748,183,700
포니링크 (064800)	1,532	353	29.94	1,204	1,532	1,192	9,018,126	13,136,738,676
케이프 (064820)	6,540	-90	-1.36	6,560	6,800	6,400	123,962	811,162,160
에프앤가이드 (064850)	7,320	20	.27	7,250	7,340	7,140	12,951	93,654,940
지엔코 (065060)	247	2	.82	245	248	240	123,181	30,100,962
탑엔지니어링 (065130)	4,710	-75	-1.57	4,875	4,905	4,680	11,704	55,218,605
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	3,120	-505	-13.93	3,555	3,555	3,085	1,022,260	3,340,686,065
신성델타테크 (065350)	76,800	1300	1.72	75,000	77,200	74,100	228,000	17,301,688,800
위세아이텍 (065370)	6,530	60	.93	6,550	6,900	6,420	100,290	665,847,720
에스아이리소스 (065420)	245	1	.41	244	315	241	20,060,492	5,797,315,784
이루온 (065440)	1,525	5	.33	1,515	1,542	1,495	83,686	127,248,017
빅텍 (065450)	4,185	-10	-.24	4,170	4,200	4,140	145,621	606,734,045
오리엔트정공 (065500)	6,900	980	16.55	6,050	7,360	6,000	20,761,372	143,442,021,020
휴비츠 (065510)	7,950	70	.89	7,800	7,950	7,720	23,068	180,678,980
와이어블 (065530)	1,299	-4	-.31	1,288	1,325	1,288	43,576	56,389,908
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	396	-29	-6.82	424	424	388	2,360,016	940,097,384
안트로젠 (065660)	18,310	-30	-.16	18,340	18,340	17,620	13,744	246,743,290
우주일렉트로 (065680)	25,350	-850	-3.24	26,600	26,600	24,500	90,614	2,284,841,100
파커스 (065690)	918	-19	-2.03	937	940	916	23,129	21,385,271
서호전기 (065710)	22,050	-700	-3.08	22,750	22,800	22,000	9,476	210,722,050
CS (065770)	1,863	110	6.27	1,736	1,934	1,732	735,274	1,370,455,010
웰크론 (065950)	2,220	70	3.26	2,250	2,270	2,185	528,141	1,172,024,670
하츠 (066130)	5,630	50	.9	5,570	5,640	5,520	38,522	215,373,170
큐에스아이 (066310)	9,130	-60	-.65	9,140	9,290	8,990	69,737	640,504,510
체리부로 (066360)	835	-4	-.48	839	841	821	30,870	25,814,566
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	515	-5	-.96	520	525	505	15,827	8,151,309
우수AMS (066590)	3,050	5	.16	3,020	3,070	3,010	72,422	219,578,715
국보디자인 (066620)	17,470	60	.34	17,410	17,510	17,380	1,687	29,483,920
디티씨 (066670)	3,025	-30	-.98	3,020	3,040	3,000	14,994	45,176,835
테라젠이텍스 (066700)	3,130	10	.32	3,105	3,130	3,080	45,011	139,887,715
씨씨에스 (066790)	1,282	-6	-.47	1,281	1,294	1,262	459,584	586,078,642
디에이피 (066900)	2,190	-40	-1.79	2,225	2,230	2,190	1,020	2,248,375
손오공 (066910)	803	-51	-5.97	854	854	786	197,866	162,702,612
한성크린텍 (066980)	1,514	-51	-3.26	1,566	1,566	1,499	470,626	713,343,063
조이시티 (067000)	1,665	5	.3	1,650	1,690	1,631	125,651	208,475,502
이씨에스 (067010)	3,035	-40	-1.3	3,075	3,075	3,020	5,372	16,260,915
대화제약 (067080)	10,740	-70	-.65	10,680	11,200	10,580	261,970	2,833,210,700
SOOP (067160)	108,100	1300	1.22	105,500	108,400	104,000	88,461	9,415,897,100
오텍 (067170)	3,215	-5	-.16	3,220	3,250	3,185	19,684	63,310,095
멀티캠퍼스 (067280)	31,400	-50	-.16	31,200	31,450	31,050	5,962	186,028,850
JW신약 (067290)	1,496	-6	-.4	1,500	1,507	1,484	28,765	42,991,470
하나마이크론 (067310)	11,690	-100	-.85	11,500	11,690	11,410	483,245	5,577,018,010
선바이오 (067370)	6,680	0	0	6,720	6,810	6,600	5,344	35,549,880
아스트 (067390)	875	-4	-.46	879	896	842	1,236,502	1,082,964,270
엔브이에이치코리아 (067570)	2,260	25	1.12	2,235	2,265	2,215	51,137	114,642,250
HLB생명과학 (067630)	11,130	430	4.02	10,690	11,250	10,500	703,032	7,656,970,940
로지시스 (067730)	2,980	-90	-2.93	3,060	3,230	2,910	170,677	512,591,805
세진티에스 (067770)	2,250	-15	-.66	2,255	2,265	2,235	2,171	4,890,055
와이엔텍 (067900)	6,450	10	.16	6,440	6,460	6,360	13,430	85,989,320
이글루 (067920)	5,080	-30	-.59	5,070	5,110	5,020	26,532	135,819,910
도이치모터스 (067990)	4,745	95	2.04	4,650	4,750	4,615	52,530	246,239,915
팬엔터테인먼트 (068050)	2,560	-5	-.19	2,550	2,595	2,515	111,988	286,645,345
케이웨더 (068100)	3,250	40	1.25	3,210	3,315	3,190	57,918	188,397,290
다원시스 (068240)	10,880	-290	-2.6	11,030	11,100	10,710	166,737	1,814,303,660
일신바이오 (068330)	1,084	29	2.75	1,055	1,099	1,055	228,737	247,115,033
셀트리온제약 (068760)	52,600	200	.38	52,200	52,700	51,900	88,127	4,604,966,300
DMS (068790)	6,430	30	.47	6,390	6,510	6,320	49,545	318,324,260
디지털대성 (068930)	7,400	-30	-.4	7,410	7,410	7,270	13,971	102,337,080
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,700	-150	-1.08	13,780	13,940	13,660	71,172	977,071,500
누리플랜 (069140)	1,444	18	1.26	1,426	1,457	1,404	27,317	39,190,170
유아이디 (069330)	1,290	-13	-1	1,303	1,303	1,288	7,985	10,331,704
엔텔스 (069410)	4,100	-65	-1.56	4,165	4,185	4,000	60,104	243,351,980
에스텍 (069510)	11,770	10	.09	11,750	11,930	11,610	7,176	84,560,070
빛과전자 (069540)	1,059	-38	-3.46	1,098	1,101	1,030	1,181,641	1,247,152,963
엑시온그룹 (069920)	810	-8	-.98	818	875	809	41,946	34,661,412
엑스큐어 (070300)	2,775	-140	-4.8	2,915	2,970	2,765	87,719	247,897,860
한솔인티큐브 (070590)	1,022	1	.1	1,021	1,031	1,002	26,534	27,098,781
인피니트헬스케어 (071200)	4,400	-20	-.45	4,420	4,420	4,310	13,226	57,700,430
로체시스템즈 (071280)	17,100	-820	-4.58	17,360	17,430	16,550	234,051	3,993,037,140
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,510	-30	-.46	6,540	6,570	6,410	10,857	70,303,240
캐스텍코리아 (071850)	1,618	-4	-.25	1,650	1,650	1,605	7,791	12,620,187
중앙백신 (072020)	10,070	60	.6	10,080	10,150	10,010	29,800	300,073,300
우리산업홀딩스 (072470)	2,465	-25	-1	2,475	2,505	2,450	10,593	26,119,265
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,599	40	2.57	1,599	1,626	1,500	1,351,663	2,096,069,026
메가스터디 (072870)	10,740	-40	-.37	10,780	10,850	10,720	14,025	151,051,710
빛샘전자 (072950)	4,035	95	2.41	3,935	4,210	3,805	154,122	623,274,380
에이치시티 (072990)	8,570	90	1.06	8,600	8,600	8,450	11,191	95,017,660
케이에스피 (073010)	4,470	-45	-1	4,500	4,550	4,400	122,246	545,727,260
엘엠에스 (073110)	6,660	10	.15	6,650	6,690	6,550	45,788	304,427,280
듀오백 (073190)	3,780	-35	-.92	3,815	4,105	3,655	727,654	2,819,173,655
이노와이어리스 (073490)	21,700	-550	-2.47	22,000	22,000	21,500	29,050	630,616,450
에프알텍 (073540)	1,472	-28	-1.87	1,484	1,511	1,451	10,146	15,122,722
우리손에프앤지 (073560)	1,318	-2	-.15	1,308	1,330	1,294	124,780	163,190,030
리튬포어스 (073570)	1,028	-27	-2.56	1,056	1,080	1,000	1,249,935	1,293,550,039
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	951	2	.21	940	965	940	81,046	77,263,055
원익QnC (074600)	21,050	-400	-1.86	20,900	21,100	20,550	260,474	5,425,879,000
플랜티넷 (075130)	2,605	60	2.36	2,520	2,630	2,505	143,358	370,739,175
동국알앤에스 (075970)	2,720	5	.18	2,690	2,725	2,670	146,277	394,153,585
웰크론한텍 (076080)	1,236	-16	-1.28	1,234	1,251	1,234	25,853	32,265,574
해성옵틱스 (076610)	1,000	-12	-1.19	1,012	1,012	995	49,953	49,829,200
덕산하이메탈 (077360)	4,515	-55	-1.2	4,530	4,530	4,385	140,130	620,990,350
LS증권 (078020)	4,005	-40	-.99	4,055	4,060	4,000	14,049	56,645,075
유비쿼스홀딩스 (078070)	9,890	-10	-.1	9,900	9,920	9,710	1,403	13,850,730
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,070	-510	-3.76	13,540	13,570	13,000	62,290	821,785,570
HB테크놀러지 (078150)	2,645	-65	-2.4	2,655	2,680	2,605	2,440,852	6,624,888,245
메디포스트 (078160)	8,960	-400	-4.27	9,300	9,320	8,880	146,474	1,316,759,320
컴투스 (078340)	47,000	50	.11	46,950	47,300	46,500	34,569	1,620,534,950
한양디지텍 (078350)	11,000	-220	-1.96	11,050	11,190	10,750	102,906	1,120,118,260
휴림에이텍 (078590)	696	58	9.09	640	791	630	9,857,637	7,216,447,942
대주전자재료 (078600)	117,000	7100	6.46	108,900	119,800	107,600	695,474	81,479,260,500
엔에스이엔엠 (078860)	2,110	-80	-3.65	2,180	2,245	1,915	1,082,636	2,191,557,248
가온그룹 (078890)	3,245	-45	-1.37	3,265	3,275	3,195	35,504	114,478,595
와토스코리아 (079000)	5,150	-90	-1.72	5,250	5,270	5,150	4,616	24,048,550
한창산업 (079170)	6,860	-40	-.58	6,820	6,890	6,690	4,139	28,143,650
케스피온 (079190)	491	18	3.81	471	513	471	151,468	74,510,772
제우스 (079370)	15,500	-220	-1.4	15,560	15,650	15,170	457,277	7,026,357,470
서산 (079650)	1,247	14	1.14	1,217	1,266	1,215	8,854	10,806,870
디이엔티 (079810)	7,110	190	2.75	6,810	7,850	6,700	1,144,946	8,401,558,770
가비아 (079940)	15,940	-400	-2.45	16,260	16,320	15,800	51,502	822,521,050
인베니아 (079950)	691	-9	-1.29	693	700	679	45,955	31,850,509
동양이엔피 (079960)	20,100	-250	-1.23	20,200	20,200	19,810	39,230	782,199,670
투비소프트 (079970)	630	1	.16	629	658	567	510,379	316,801,322
이상네트웍스 (080010)	5,320	-40	-.75	5,380	5,380	5,300	9,295	49,687,600
모두투어 (080160)	10,010	-160	-1.57	10,160	10,160	9,850	93,106	924,136,830
제주반도체 (080220)	16,380	-580	-3.42	16,600	16,630	16,100	1,438,120	23,484,438,200
모다이노칩 (080420)	2,250	45	2.04	2,215	2,255	2,195	14,915	33,203,115
성창오토텍 (080470)	3,690	180	5.13	3,800	3,800	3,535	13,608	49,798,395
오디텍 (080520)	3,190	-30	-.93	3,230	3,235	3,135	15,193	48,288,130
코디 (080530)	1,250	-28	-2.19	1,278	1,290	1,227	32,198	40,018,431
오킨스전자 (080580)	6,200	10	.16	6,020	6,250	5,830	312,785	1,882,790,730
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,135	-5	-.16	3,090	3,150	3,075	587,989	1,825,687,645
성우전자 (081580)	3,010	5	.17	2,960	3,015	2,960	36,177	108,465,550
옵트론텍 (082210)	1,569	-50	-3.09	1,600	1,644	1,555	261,714	416,673,342
젬백스 (082270)	34,750	2250	6.92	34,050	34,950	33,200	977,689	33,327,410,200
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,620	50	.66	7,550	7,850	6,960	537,285	4,046,730,560
우리바이오 (082850)	2,735	40	1.48	2,680	2,765	2,675	671,336	1,830,908,980
비츠로셀 (082920)	25,650	-650	-2.47	26,000	26,250	25,100	71,021	1,820,293,950
엘오티베큠 (083310)	10,250	-20	-.19	10,100	10,250	9,990	67,194	679,936,250
GST (083450)	21,600	750	3.6	22,750	23,350	21,450	6,854,608	153,822,670,600
이엠앤아이 (083470)	1,269	-4	-.31	1,262	1,281	1,258	42,526	53,824,660
에프엔에스테크 (083500)	11,140	-170	-1.5	11,190	11,190	10,800	120,202	1,344,803,550
케이엠 (083550)	3,250	65	2.04	3,280	3,335	3,215	79,955	262,611,980
인콘 (083640)	310	1	.32	310	318	304	164,060	51,015,384
비에이치아이 (083650)	20,250	-750	-3.57	20,350	20,750	19,600	1,373,866	27,533,210,690
CSA 코스믹 (083660)	682	19	2.87	667	703	664	199,346	135,427,636
CG인바이츠 (083790)	2,500	185	7.99	2,350	2,585	2,350	435,185	1,084,579,735
아바코 (083930)	17,090	0	0	16,890	17,090	16,590	217,079	3,646,670,270
휴온스글로벌 (084110)	34,850	-650	-1.83	36,150	36,700	34,700	51,052	1,814,864,050
수성웹툰 (084180)	5,410	-150	-2.7	5,560	5,600	5,350	62,662	340,761,230
유진테크 (084370)	44,700	150	.34	43,300	45,500	43,250	181,048	8,076,397,550
유비온 (084440)	1,173	23	2	1,140	1,173	1,133	87,245	100,460,905
랩지노믹스 (084650)	2,730	155	6.02	2,860	3,095	2,725	26,402,465	77,578,667,260
팅크웨어 (084730)	9,950	260	2.68	9,620	10,060	9,580	45,883	451,461,920
아이티엠반도체 (084850)	13,520	240	1.81	13,170	15,240	12,660	511,079	7,116,206,130
헬릭스미스 (084990)	2,505	75	3.09	2,400	2,510	2,400	95,892	237,119,170
차바이오텍 (085660)	11,750	-390	-3.21	12,110	12,700	11,660	835,475	9,959,353,480
뉴프렉스 (085670)	5,430	-100	-1.81	5,480	5,490	5,350	149,715	809,310,300
알티캐스트 (085810)	1,755	-24	-1.35	1,779	1,779	1,670	608,681	1,044,835,048
네오티스 (085910)	3,085	-10	-.32	3,085	3,125	3,055	11,420	35,114,320
바이오톡스텍 (086040)	3,085	-35	-1.12	3,120	3,120	3,030	13,214	40,427,815
진바이오텍 (086060)	3,305	20	.61	3,285	3,330	3,275	16,920	55,855,635
유니테스트 (086390)	13,000	-320	-2.4	13,300	13,510	12,690	150,142	1,943,061,070
동국제약 (086450)	15,790	-190	-1.19	16,070	16,070	15,740	88,222	1,395,011,810
에코프로 (086520)	68,600	1400	2.08	66,500	68,600	66,000	1,451,879	98,177,272,400
비엠티 (086670)	9,000	200	2.27	8,670	9,020	8,580	43,316	383,508,200
선진뷰티사이언스 (086710)	10,690	-430	-3.87	10,890	11,130	10,490	166,765	1,783,429,560
바이오솔루션 (086820)	27,650	-500	-1.78	28,150	28,900	26,300	78,472	2,130,247,450
이수앱지스 (086890)	5,190	200	4.01	4,940	5,250	4,900	347,707	1,794,386,440
메디톡스 (086900)	125,100	400	.32	125,000	125,900	123,100	26,635	3,319,826,700
MDS테크 (086960)	1,226	-11	-.89	1,225	1,231	1,170	695,873	839,906,414
쇼박스 (086980)	3,345	0	0	3,345	3,350	3,300	333,977	1,111,360,670
펩트론 (087010)	88,000	-4400	-4.76	92,300	92,400	88,000	379,194	33,953,132,100
모바일어플라이언스 (087260)	2,165	-25	-1.14	2,160	2,185	2,050	166,548	356,280,140
픽셀플러스 (087600)	7,400	-110	-1.46	7,500	7,500	7,280	4,132	30,312,960
동아엘텍 (088130)	3,420	-15	-.44	3,400	3,450	3,350	12,569	42,779,175
쏘닉스 (088280)	2,940	-125	-4.08	3,010	3,035	2,940	61,613	183,192,570
이원컴포텍 (088290)	1,022	-13	-1.26	1,035	1,042	1,022	24,955	25,664,843
유라클 (088340)	11,780	250	2.17	11,530	11,780	11,210	51,040	583,482,590
이녹스 (088390)	8,880	-160	-1.77	8,940	9,040	8,820	5,979	53,381,210
에이스테크 (088800)	772	2	.26	770	778	755	103,746	79,980,545
동우팜투테이블 (088910)	1,989	11	.56	1,978	1,992	1,960	38,090	75,190,055
켐트로닉스 (089010)	25,400	0	0	24,900	25,400	24,300	412,003	10,265,814,700
테크윙 (089030)	43,650	-2550	-5.52	44,850	45,400	43,300	864,693	37,905,048,650
넥스턴바이오 (089140)	2,595	5	.19	2,585	2,610	2,545	16,338	42,159,640
케이씨티 (089150)	2,415	-5	-.21	2,420	2,420	2,375	11,707	27,958,500
THE E&M (089230)	899	10	1.12	899	905	889	37,560	33,665,759
나스미디어 (089600)	14,430	290	2.05	14,050	14,440	14,000	33,232	474,366,900
제이티 (089790)	4,570	-105	-2.25	4,600	4,735	4,495	117,225	533,437,570
유비벨록스 (089850)	6,670	0	0	6,670	6,730	6,560	29,667	196,412,540
코세스 (089890)	9,240	290	3.24	8,900	9,240	8,770	242,511	2,193,783,020
브이엠 (089970)	9,060	-40	-.44	9,200	9,200	8,730	61,715	555,901,340
상아프론테크 (089980)	16,160	20	.12	15,960	16,210	15,820	40,155	642,866,390
아이윈 (090150)	811	0	0	793	819	787	120,487	97,287,644
로보스타 (090360)	26,650	-600	-2.2	27,000	27,000	26,300	71,382	1,899,763,300
덕신이피씨 (090410)	1,690	19	1.14	1,675	1,704	1,655	272,605	460,228,213
제이스텍 (090470)	5,070	60	1.2	5,030	5,070	4,940	24,352	121,760,955
휴림로봇 (090710)	2,630	-125	-4.54	2,730	2,730	2,540	8,741,917	22,764,906,565
현대이지웰 (090850)	5,130	-20	-.39	5,110	5,160	5,090	30,110	154,088,450
이엠텍 (091120)	20,700	-950	-4.39	21,300	21,400	20,550	270,227	5,603,467,900
S&K폴리텍 (091340)	2,565	-10	-.39	2,570	2,570	2,520	10,306	26,293,140
한울소재과학 (091440)	2,710	-85	-3.04	2,705	2,760	2,625	1,337,305	3,598,252,370
상신이디피 (091580)	8,910	450	5.32	8,260	9,760	8,160	1,078,428	9,733,930,670
남화토건 (091590)	4,075	145	3.69	3,930	4,080	3,880	18,635	74,466,680
파트론 (091700)	7,480	-30	-.4	7,450	7,480	7,370	242,429	1,800,475,090
나노캠텍 (091970)	607	9	1.51	596	610	595	107,977	64,852,984
아미코젠 (092040)	3,700	50	1.37	3,615	3,730	3,480	1,008,046	3,599,919,530
디엔에프 (092070)	11,740	-290	-2.41	11,710	11,900	11,610	26,856	315,502,770
이크레더블 (092130)	13,320	40	.3	13,400	13,400	13,000	10,666	141,846,200
서울바이오시스 (092190)	3,590	-80	-2.18	3,670	3,680	3,565	24,347	87,485,765
현우산업 (092300)	2,720	30	1.12	2,690	2,720	2,670	35,430	95,239,625
한라IMS (092460)	8,800	10	.11	8,760	8,870	8,550	73,024	635,569,120
앤씨앤 (092600)	800	3	.38	797	820	790	191,266	152,882,407
네오팜 (092730)	11,810	-120	-1.01	11,870	11,870	11,640	22,111	259,918,340
엑시콘 (092870)	13,800	50	.36	13,450	13,890	13,310	177,706	2,418,360,030
빅솔론 (093190)	5,040	40	.8	5,000	5,040	4,965	3,912	19,584,950
케이아이엔엑스 (093320)	78,000	-300	-.38	77,000	79,200	77,000	20,346	1,585,238,200
풍강 (093380)	2,560	15	.59	2,545	2,635	2,515	17,358	44,767,380
매커스 (093520)	9,910	-160	-1.59	10,010	10,160	9,860	70,382	701,684,480
케이알엠 (093640)	3,760	-50	-1.31	3,810	3,900	3,730	55,470	209,711,925
서원인텍 (093920)	5,390	-10	-.19	5,400	5,400	5,360	3,503	18,850,240
동운아나텍 (094170)	21,400	750	3.63	20,250	21,800	20,200	268,541	5,686,262,500
칩스앤미디어 (094360)	19,300	-20	-.1	18,960	19,320	18,590	224,681	4,269,726,150
갤럭시아머니트리 (094480)	7,450	-110	-1.46	7,430	7,560	7,390	333,572	2,493,271,330
일진파워 (094820)	9,250	-100	-1.07	9,180	9,340	9,170	60,909	563,552,460
슈프리마에이치큐 (094840)	6,630	40	.61	6,530	6,800	6,530	48,107	321,813,300
참좋은여행 (094850)	5,660	-40	-.7	5,650	5,760	5,590	127,621	722,627,860
네오리진 (094860)	935	4	.43	936	960	920	25,140	23,397,212
푸른기술 (094940)	7,510	40	.54	7,410	7,560	7,380	57,195	427,553,540
제이엠티 (094970)	2,740	-10	-.36	2,735	2,740	2,705	54,926	149,471,490
이엠코리아 (095190)	2,175	-10	-.46	2,170	2,210	2,120	92,823	201,058,685
웨이브일렉트로 (095270)	4,070	200	5.17	4,030	4,180	3,950	43,387	175,274,275
ISC (095340)	70,400	-4500	-6.01	72,700	73,200	68,600	280,917	19,593,038,600
미래나노텍 (095500)	9,050	10	.11	8,900	9,200	8,820	191,824	1,731,132,220
테스 (095610)	22,000	-600	-2.65	22,100	22,450	21,350	336,533	7,336,638,350
네오위즈 (095660)	20,800	200	.97	20,300	20,800	20,250	37,190	761,370,400
제넥신 (095700)	4,445	55	1.25	4,400	4,470	4,360	107,261	474,673,840
에스에너지 (095910)	1,300	-21	-1.59	1,321	1,325	1,291	40,259	52,755,333
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,900	-30	-.2	14,950	14,950	14,780	17,878	265,229,080
와이즈넛 (096250)	13,180	-870	-6.19	13,800	13,800	13,170	128,273	1,709,270,150
대창솔루션 (096350)	354	-7	-1.94	360	364	351	462,414	163,947,066
씨젠 (096530)	24,350	700	2.96	26,000	26,500	24,300	3,200,869	81,236,217,750
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	680	9	1.34	670	682	670	178,589	121,050,501
에이루트 (096690)	1,360	-5	-.37	1,365	1,379	1,334	24,035	32,691,861
엘디티 (096870)	2,510	-30	-1.18	2,535	2,555	2,505	4,458	11,278,010
에코볼트 (097780)	1,000	4	.4	998	1,000	971	35,675	35,197,817
윈팩 (097800)	744	29	4.06	711	771	708	1,573,039	1,176,088,437
효성오앤비 (097870)	6,730	70	1.05	6,570	7,090	6,560	422,699	2,863,122,270
마이크로컨텍솔 (098120)	8,760	-390	-4.26	9,000	9,050	8,750	101,578	898,991,810
고영 (098460)	19,210	310	1.64	18,700	19,500	18,240	3,721,004	70,556,301,080
에스티오 (098660)	2,745	-5	-.18	2,700	2,755	2,660	30,874	83,241,000
아이센스 (099190)	16,600	50	.3	16,550	16,740	16,280	61,639	1,010,822,660
SDN (099220)	1,178	22	1.9	1,140	1,187	1,130	261,928	304,221,897
쎄트렉아이 (099320)	53,700	500	.94	52,600	54,000	52,600	87,246	4,658,485,300
브레인즈컴퍼니 (099390)	5,490	-130	-2.31	5,580	5,580	5,430	26,190	143,563,700
동방선기 (099410)	3,190	-50	-1.54	3,160	3,230	3,160	33,473	106,726,315
바이오플러스 (099430)	6,750	-180	-2.6	6,860	6,870	6,720	458,554	3,107,903,570
스맥 (099440)	3,545	-110	-3.01	3,615	3,615	3,490	708,053	2,502,424,010
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,120	-190	-1.04	18,440	18,440	18,000	10,314	186,688,350
인지소프트 (100030)	16,250	30	.18	16,220	16,300	16,000	1,695	27,285,270
뷰웍스 (100120)	22,300	200	.9	22,000	22,300	21,850	10,151	223,408,700
동국S&C (100130)	2,440	10	.41	2,430	2,440	2,370	53,024	127,152,085
머큐리 (100590)	4,000	-25	-.62	4,015	4,025	3,930	82,682	329,160,040
서암기계공업 (100660)	3,890	70	1.83	3,860	3,900	3,805	31,745	122,608,955
세운메디칼 (100700)	2,485	-10	-.4	2,470	2,500	2,460	35,557	87,927,100
미래에셋벤처투자 (100790)	5,160	0	0	5,110	5,220	5,100	357,700	1,854,437,750
KS인더스트리 (101000)	2,345	-95	-3.89	2,455	2,455	2,250	433,626	1,012,264,870
월덱스 (101160)	18,700	-80	-.43	18,480	19,790	18,100	240,690	4,502,095,790
우림피티에스 (101170)	5,640	40	.71	5,530	5,640	5,470	144,467	803,757,430
씨큐브 (101240)	3,925	-25	-.63	3,930	3,945	3,885	11,754	46,165,200
모베이스 (101330)	3,085	30	.98	3,050	3,120	3,050	59,585	183,724,430
에코앤드림 (101360)	29,550	650	2.25	28,300	30,250	28,150	451,882	13,284,528,400
아이엠 (101390)	1,022	-146	-12.5	959	1,059	884	1,505,866	1,489,591,379
엔시트론 (101400)	376	-4	-1.05	377	383	374	53,045	19,978,346
에스앤에스텍 (101490)	32,400	300	.93	32,200	32,700	31,850	171,846	5,558,884,100
하이드로리튬 (101670)	1,905	96	5.31	1,791	1,920	1,780	1,946,316	3,649,660,544
한국정밀기계 (101680)	3,025	155	5.4	2,820	3,160	2,820	188,801	566,057,025
위메이드맥스 (101730)	8,650	-10	-.12	8,680	8,780	8,570	89,720	777,044,550
인화정공 (101930)	34,950	-200	-.57	35,150	35,800	34,250	13,039	455,169,950
어보브반도체 (102120)	12,750	-330	-2.52	12,690	13,000	12,420	523,187	6,630,786,080
케이옥션 (102370)	3,485	-5	-.14	3,435	3,490	3,395	57,589	198,576,925
이엔에프테크놀로지 (102710)	24,200	-650	-2.62	24,250	24,500	23,200	234,282	5,579,810,500
코오롱생명과학 (102940)	25,700	550	2.19	25,150	26,250	24,950	21,119	537,265,250
에스앤더블류 (103230)	2,920	0	0	2,910	2,920	2,850	9,852	28,382,755
우양 (103840)	3,115	100	3.32	3,015	3,315	2,995	755,213	2,397,735,310
대성파인텍 (104040)	812	-14	-1.69	819	825	797	47,205	38,518,546
NHN벅스 (104200)	2,970	10	.34	2,940	2,995	2,885	76,446	225,135,015
디와이피엔에프 (104460)	14,800	500	3.5	14,160	14,940	14,140	126,287	1,859,686,610
티케이케미칼 (104480)	1,570	30	1.95	1,527	1,576	1,515	435,221	679,275,313
코렌텍 (104540)	6,290	-20	-.32	6,180	6,330	6,100	24,640	152,489,890
노랑풍선 (104620)	5,200	10	.19	5,230	5,230	5,050	56,635	289,356,950
원익머트리얼즈 (104830)	21,900	-750	-3.31	21,800	22,500	21,650	200,211	4,398,309,250
케이엔더블유 (105330)	3,695	15	.41	3,700	3,750	3,610	24,185	88,556,710
엣지파운드리 (105550)	5,110	175	3.55	4,935	5,200	4,935	1,080,529	5,521,397,285
디케이락 (105740)	7,700	-20	-.26	7,660	7,740	7,460	75,972	576,861,360
포스뱅크 (105760)	5,860	-20	-.34	5,800	5,900	5,730	40,107	233,523,940
하이소닉 (106080)	1,728	-93	-5.11	1,849	1,849	1,696	291,408	502,133,845
하이텍팜 (106190)	14,360	-470	-3.17	14,700	14,770	14,220	20,730	297,986,120
파인테크닉스 (106240)	1,356	-33	-2.38	1,415	1,415	1,296	460,208	612,275,762
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	19,980	-120	-.6	19,670	20,100	19,510	20,880	414,123,290
한중엔시에스 (107640)	27,100	-50	-.18	28,500	28,750	26,750	313,126	8,678,791,250
톱텍 (108230)	4,790	-50	-1.03	4,835	4,835	4,720	39,789	190,059,630
대양전기공업 (108380)	16,630	-30	-.18	16,590	16,890	16,130	46,698	772,177,740
로보티즈 (108490)	32,650	-950	-2.83	32,800	33,100	31,750	465,073	15,085,683,800
셀바스AI (108860)	14,780	-190	-1.27	14,710	14,900	14,260	600,986	8,744,043,880
옵티시스 (109080)	9,210	120	1.32	9,050	9,210	8,950	31,737	288,186,640
에스와이 (109610)	4,175	60	1.46	4,115	4,220	4,115	421,906	1,754,291,790
씨싸이트 (109670)	7,750	60	.78	7,590	7,780	7,520	13,878	106,336,030
디에스케이 (109740)	4,065	200	5.17	3,900	4,075	3,855	34,220	134,881,880
진매트릭스 (109820)	2,685	120	4.68	2,800	2,970	2,665	1,270,422	3,564,142,500
동일금속 (109860)	8,840	360	4.25	8,640	9,300	8,590	38,260	338,856,110
AP헬스케어 (109960)	501	15	3.09	510	510	488	3,568,251	1,782,916,289
전진바이오팜 (110020)	2,920	155	5.61	2,765	2,980	2,690	82,059	232,248,750
크리스에프앤씨 (110790)	4,960	-5	-.1	4,965	4,995	4,935	2,552	12,645,935
디아이티 (110990)	16,000	-1210	-7.03	16,990	16,990	16,000	225,684	3,660,436,150
남화산업 (111710)	5,060	70	1.4	5,020	5,130	5,020	2,201	11,108,300
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	38,550	-450	-1.15	39,000	39,300	38,200	262,284	10,105,673,500
와이씨켐 (112290)	24,900	100	.4	24,800	25,550	23,950	279,947	6,937,561,800
디젠스 (113810)	2,215	-5	-.23	2,220	2,440	2,180	3,773,555	8,651,299,765
강원에너지 (114190)	9,690	160	1.68	9,430	9,880	9,300	371,721	3,591,382,730
그린생명과학 (114450)	1,837	34	1.89	1,803	1,896	1,782	73,501	135,511,748
폴라리스우노 (114630)	518	-2	-.38	518	523	514	37,855	19,563,947
한솔아이원스 (114810)	7,800	-200	-2.5	7,840	8,000	7,770	99,677	781,778,770
아이패밀리에스씨 (114840)	22,250	-1100	-4.71	23,250	23,250	21,700	330,254	7,325,652,900
휴맥스 (115160)	1,330	-5	-.37	1,322	1,335	1,305	58,998	77,825,710
큐리언트 (115180)	6,100	150	2.52	5,850	6,190	5,800	217,508	1,306,834,530
인포바인 (115310)	35,800	-400	-1.1	36,350	36,350	34,750	7,653	271,502,300
우리넷 (115440)	7,390	10	.14	7,250	7,390	7,210	109,023	795,117,570
HLB테라퓨틱스 (115450)	10,200	480	4.94	9,720	10,240	9,600	615,502	6,118,511,360
씨유메디칼 (115480)	608	-4	-.65	606	611	600	34,744	21,000,105
케이씨에스 (115500)	11,370	-800	-6.57	11,680	11,680	11,370	366,004	4,198,598,910
씨엔플러스 (115530)	378	-5	-1.31	382	391	369	57,607	21,694,482
스타플렉스 (115570)	2,410	55	2.34	2,355	2,495	2,325	44,852	108,840,025
이미지스 (115610)	2,290	-80	-3.38	2,370	2,370	2,175	557,542	1,244,237,650
알파홀딩스 (117670)	1,220	20	1.67	1,210	1,254	1,180	246,084	300,120,348
티로보틱스 (117730)	10,800	170	1.6	10,780	11,000	10,650	254,822	2,741,671,180
모트렉스 (118990)	10,990	200	1.85	10,660	10,990	10,520	112,160	1,210,535,900
포메탈 (119500)	3,760	55	1.48	3,700	3,805	3,640	111,919	416,900,500
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,950	-150	-2.46	6,190	6,190	5,930	91,522	548,364,960
지엔씨에너지 (119850)	15,860	-660	-4	16,850	17,090	15,650	1,161,246	18,759,577,670
대정화금 (120240)	13,180	20	.15	13,150	13,250	13,150	4,511	59,507,880
골프존뉴딘홀딩스 (121440)	3,620	25	.7	3,590	3,640	3,575	20,717	74,762,620
나노신소재 (121600)	77,700	4700	6.44	73,000	78,200	72,000	301,831	23,085,216,000
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,558	128	8.95	1,431	1,615	1,401	1,483,708	2,281,111,744
에스디시스템 (121890)	1,517	-83	-5.19	1,575	1,575	1,506	54,562	83,661,007
제노레이 (122310)	5,650	-20	-.35	5,600	5,660	5,530	26,352	147,259,680
삼기 (122350)	1,267	-6	-.47	1,273	1,330	1,254	163,958	209,366,697
KX (122450)	3,550	15	.42	3,520	3,675	3,405	906,232	3,193,023,950
예스티 (122640)	14,250	280	2	14,400	14,640	13,440	174,490	2,424,861,270
서진오토모티브 (122690)	1,875	-38	-1.99	1,893	1,913	1,830	9,885	18,455,590
와이지엔터테인먼트 (122870)	57,600	-300	-.52	56,800	58,400	56,700	279,395	16,121,808,300
와이솔 (122990)	6,010	-10	-.17	5,970	6,030	5,900	47,685	284,998,650
아이윈플러스 (123010)	1,417	-22	-1.53	1,400	1,427	1,373	720,098	1,003,038,984
엠에스오토텍 (123040)	2,890	150	5.47	2,745	2,900	2,710	489,796	1,387,289,265
제닉 (123330)	24,500	-750	-2.97	24,500	25,150	23,900	196,501	4,772,756,600
코리아에프티 (123410)	4,530	30	.67	4,455	4,555	4,440	221,368	994,918,550
위메이드플레이 (123420)	7,730	-30	-.39	7,700	7,800	7,660	24,040	185,434,000
이엠넷 (123570)	2,550	-50	-1.92	2,575	2,590	2,525	52,547	133,996,385
알톤 (123750)	1,448	0	0	1,436	1,498	1,436	8,239	11,936,297
뉴온 (123840)	1,170	-4	-.34	1,164	1,183	1,164	26,044	30,473,470
아나패스 (123860)	20,100	-250	-1.23	20,200	20,250	19,860	28,276	565,160,790
아이티센 (124500)	6,370	170	2.74	6,100	6,520	6,040	138,279	874,976,550
태웅로직스 (124560)	3,015	45	1.52	2,970	3,080	2,955	716,067	2,241,853,700
아모그린텍 (125210)	6,790	-200	-2.86	6,770	6,900	6,730	156,597	1,066,792,440
비나텍 (126340)	27,200	450	1.68	26,700	27,550	26,200	16,537	441,748,300
BGF에코머티리얼즈 (126600)	2,975	-40	-1.33	3,015	3,025	2,950	29,162	87,011,050
화신정공 (126640)	1,465	29	2.02	1,406	1,478	1,393	276,946	398,408,737
하이비젼시스템 (126700)	19,060	-140	-.73	19,000	19,190	18,510	230,720	4,361,956,980
코칩 (126730)	12,990	-210	-1.59	13,170	13,170	12,830	50,889	658,981,310
제이엔케이글로벌 (126880)	4,020	320	8.65	3,615	4,050	3,610	321,655	1,264,000,915
디엔에이링크 (127120)	5,970	130	2.23	5,800	6,090	5,800	101,674	605,605,380
아시아경제 (127710)	1,465	-1	-.07	1,449	1,466	1,434	28,752	41,496,397
화인써키트 (127980)	6,210	10	.16	6,200	6,240	6,120	2,236	13,801,660
에코캡 (128540)	1,396	-11	-.78	1,406	1,407	1,348	52,784	73,211,074
피제이메탈 (128660)	3,150	-25	-.79	3,170	3,175	3,100	157,615	493,154,940
앱코 (129890)	988	-2	-.2	981	992	967	55,426	54,567,167
대성하이텍 (129920)	3,220	60	1.9	3,275	3,275	3,200	49,959	161,091,965
GH신소재 (130500)	2,730	-45	-1.62	2,820	2,920	2,660	134,703	375,432,650
나이스디앤비 (130580)	4,670	15	.32	4,665	4,695	4,625	7,802	36,336,305
티피씨글로벌 (130740)	1,870	-7	-.37	1,880	1,910	1,856	17,697	33,131,904
옵투스제약 (131030)	6,750	80	1.2	6,630	6,850	6,550	96,450	648,390,060
시큐브 (131090)	908	-9	-.98	917	917	901	62,611	56,708,374
티엔엔터테인먼트 (131100)	1,536	2	.13	1,516	1,539	1,516	29,447	44,951,492
딜리 (131180)	895	13	1.47	882	898	882	15,104	13,449,010
대한과학 (131220)	4,475	0	0	4,520	4,525	4,450	12,798	57,301,130
티에스이 (131290)	47,450	-1250	-2.57	48,000	48,200	46,000	93,099	4,354,388,850
알서포트 (131370)	2,975	30	1.02	2,950	2,980	2,930	116,201	343,965,275
이브이첨단소재 (131400)	2,090	-20	-.95	2,110	2,155	2,075	657,937	1,384,287,930
파인텍 (131760)	1,080	15	1.41	1,058	1,088	1,039	546,965	580,751,030
두산테스나 (131970)	33,100	-200	-.6	32,600	33,550	32,500	245,709	8,083,937,000
메가엠디 (133750)	2,250	40	1.81	2,210	2,265	2,180	90,983	202,549,530
이퓨쳐 (134060)	4,425	110	2.55	4,270	4,470	4,270	15,572	68,928,965
탑코미디어 (134580)	1,960	-23	-1.16	1,976	1,985	1,945	30,968	60,680,983
아셈스 (136410)	8,010	610	8.24	7,350	8,040	7,330	89,698	691,814,370
하림 (136480)	2,960	-10	-.34	2,955	2,985	2,950	221,387	655,972,955
윈스 (136540)	10,740	-100	-.92	10,690	10,800	10,680	13,193	141,684,040
나래나노텍 (137080)	3,230	80	2.54	3,170	3,270	3,170	9,818	31,609,235
피엔티 (137400)	49,400	800	1.65	47,950	49,500	47,600	460,119	22,495,080,300
넥스트아이 (137940)	410	15	3.8	405	414	390	451,348	182,587,936
제이씨케미칼 (137950)	3,760	-20	-.53	3,740	3,780	3,700	22,759	85,207,785
신진에스엠 (138070)	2,565	5	.2	2,530	2,565	2,520	47,336	120,126,410
오이솔루션 (138080)	12,060	-220	-1.79	12,230	12,230	11,950	18,451	222,419,650
협진 (138360)	603	1	.17	590	613	590	99,406	59,975,051
나이벡 (138610)	15,500	-370	-2.33	15,780	15,780	15,480	54,764	850,861,460
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,860	-20	-.69	2,875	2,890	2,795	26,938	76,549,355
서플러스글로벌 (140070)	2,805	-5	-.18	2,830	2,830	2,770	74,075	207,787,165
메지온 (140410)	29,050	450	1.57	28,600	29,500	28,350	76,038	2,200,837,800
카티스 (140430)	2,445	-15	-.61	2,435	2,450	2,385	83,667	201,768,905
대창스틸 (140520)	2,065	-5	-.24	2,065	2,080	2,040	6,874	14,176,685
알에스오토메이션 (140670)	17,550	-270	-1.52	17,210	18,150	16,780	533,606	9,269,999,190
파크시스템스 (140860)	216,500	0	0	212,500	217,500	212,500	17,323	3,729,396,000
비아트론 (141000)	7,440	-240	-3.13	7,750	7,750	7,440	7,420	55,576,270
리가켐바이오 (141080)	112,400	-2200	-1.92	112,600	114,600	111,500	312,671	35,166,206,800
유니트론텍 (142210)	5,640	-60	-1.05	5,630	5,660	5,550	105,595	591,223,190
녹십자엠에스 (142280)	3,915	215	5.81	3,885	4,425	3,840	5,479,770	22,821,093,985
모아라이프플러스 (142760)	1,300	47	3.75	1,240	1,325	1,240	101,359	132,005,113
아이디스 (143160)	16,240	20	.12	16,180	16,390	16,090	18,698	304,390,200
사람인 (143240)	18,260	260	1.44	17,990	18,290	17,700	26,270	476,040,030
영우디에스피 (143540)	669	-10	-1.47	677	679	650	46,442	30,605,135
지씨셀 (144510)	24,350	300	1.25	24,100	24,600	23,950	79,348	1,921,911,850
뉴파워프라즈마 (144960)	4,995	-65	-1.28	5,050	5,060	4,965	98,149	489,830,545
휴젤 (145020)	308,000	-500	-.16	307,500	312,500	306,000	77,225	23,843,789,000
노브랜드 (145170)	6,500	-10	-.15	6,490	6,500	6,350	89,767	577,575,960
율촌 (146060)	1,235	-12	-.96	1,230	1,247	1,221	60,547	74,310,415
비씨엔씨 (146320)	11,680	-100	-.85	11,430	11,680	11,290	44,839	513,328,160
피엠티 (147760)	3,010	-105	-3.37	3,115	3,175	3,010	21,571	65,652,910
제룡산업 (147830)	6,230	-130	-2.04	6,250	6,270	6,120	269,302	1,668,558,940
세경하이테크 (148150)	8,930	380	4.44	8,510	8,930	8,400	485,818	4,234,107,480
알엔투테크놀로지 (148250)	6,800	0	0	6,710	6,940	6,300	153,751	1,017,511,690
비큐AI (148780)	1,190	23	1.97	1,167	1,200	1,132	101,397	118,006,243
에이치와이티씨 (148930)	4,150	130	3.23	4,000	4,795	3,900	649,849	2,853,869,945
아바텍 (149950)	9,150	-130	-1.4	9,280	9,300	9,080	9,017	82,395,380
하이로닉 (149980)	6,550	-210	-3.11	6,670	6,730	6,450	105,852	690,443,440
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	5,030	40	.8	4,935	5,060	4,935	22,780	114,178,575
KG에코솔루션 (151860)	5,510	20	.36	5,430	5,560	5,410	75,962	418,552,250
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,920	-90	-1.28	6,920	7,010	6,920	202	1,406,290
우리이앤엘 (153490)	723	1	.14	722	725	715	98,115	70,888,259
옵티팜 (153710)	5,630	110	1.99	5,520	5,630	5,520	11,481	64,291,190
아시아종묘 (154030)	1,957	-12	-.61	1,969	1,996	1,952	61,589	121,533,582
다산솔루에타 (154040)	1,109	3	.27	1,097	1,110	1,081	18,774	20,600,050
와이엠씨 (155650)	3,525	-75	-2.08	3,575	3,615	3,500	31,241	110,315,000
엘앤케이바이오 (156100)	7,100	-90	-1.25	7,130	7,280	7,000	29,706	211,553,270
아톤 (158430)	6,580	-80	-1.2	6,550	6,630	6,410	511,122	3,336,576,100
아스플로 (159010)	5,410	190	3.64	5,110	5,430	5,100	24,324	128,169,880
제로투세븐 (159580)	6,330	170	2.76	6,120	6,360	6,060	123,661	769,801,750
스킨앤스킨 (159910)	961	-19	-1.94	952	991	950	328,026	315,598,648
하이젠알앤엠 (160190)	32,150	-1200	-3.6	32,500	32,550	31,050	254,786	8,115,099,250
NEW (160550)	2,260	-55	-2.38	2,305	2,310	2,235	91,192	207,769,995
싸이맥스 (160980)	11,030	-300	-2.65	11,190	11,190	10,870	103,761	1,140,714,880
필옵틱스 (161580)	43,400	-1250	-2.8	43,300	44,000	41,800	2,085,829	89,658,357,350
신스틸 (162300)	2,400	-40	-1.64	2,440	2,450	2,385	77,978	187,040,675
에어레인 (163280)	13,000	-300	-2.26	13,160	13,190	12,960	67,623	882,606,860
핑거 (163730)	8,610	-100	-1.15	8,560	8,720	8,530	70,353	606,263,370
하나머티리얼즈 (166090)	33,000	-1000	-2.94	32,900	33,500	32,400	162,346	5,322,469,350
코아스템켐온 (166480)	3,730	-65	-1.71	3,740	3,770	3,665	130,838	485,648,370
내츄럴엔도텍 (168330)	1,316	-13	-.98	1,311	1,349	1,311	16,574	21,810,091
펨트론 (168360)	11,360	310	2.81	10,800	12,440	10,610	1,529,525	17,970,087,180
엠브레인 (169330)	2,270	10	.44	2,245	2,270	2,190	8,215	18,543,735
현대공업 (170030)	6,060	740	13.91	5,230	6,890	5,150	6,872,133	43,509,893,990
파이오링크 (170790)	8,240	20	.24	8,190	8,240	8,100	5,905	47,997,800
엘티씨 (170920)	10,280	-140	-1.34	10,500	10,500	10,100	25,080	255,361,650
램테크놀러지 (171010)	4,810	-5	-.1	4,700	4,875	4,650	330,622	1,582,754,875
선익시스템 (171090)	46,350	-1100	-2.32	46,800	46,800	45,550	51,952	2,386,557,750
라이온켐텍 (171120)	2,285	-15	-.65	2,310	2,315	2,270	130,518	299,628,340
에이엘티 (172670)	11,730	-770	-6.16	11,940	12,200	11,680	208,173	2,464,821,160
오파스넷 (173130)	9,990	490	5.16	9,380	10,050	9,370	481,007	4,714,273,300
에프엔씨엔터 (173940)	3,225	40	1.26	3,210	3,245	3,105	7,852	24,937,795
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,700	-400	-3.05	13,100	13,240	12,660	106,478	1,368,023,280
휴먼테크놀로지 (175140)	5,790	160	2.84	5,650	6,000	5,580	152,731	888,033,030
아이큐어 (175250)	1,700	-20	-1.16	1,720	1,770	1,690	27,145	46,194,859
듀켐바이오 (176750)	11,250	-650	-5.46	11,650	11,650	11,070	189,329	2,130,313,250
베셀 (177350)	1,049	89	9.27	960	1,150	942	1,919,869	2,047,182,076
파버나인 (177830)	3,040	-5	-.16	3,045	3,060	3,010	5,315	16,148,750
쓰리에이로직스 (177900)	8,850	-690	-7.23	9,410	9,510	8,610	1,618,773	14,564,989,140
서진시스템 (178320)	24,050	-50	-.21	23,700	24,150	23,400	343,939	8,143,604,150
일월지엠엘 (178780)	3,460	65	1.91	3,410	3,510	3,400	76,212	264,771,200
엠아이텍 (179290)	8,600	-210	-2.38	8,730	8,840	8,530	146,476	1,266,022,770
애드바이오텍 (179530)	2,075	-35	-1.66	2,090	2,100	2,020	21,432	44,346,815
유티아이 (179900)	23,550	1350	6.08	22,300	23,700	22,200	85,307	1,965,920,900
DXVX (180400)	1,649	-1	-.06	1,654	1,850	1,630	2,600,555	4,580,259,324
큐브엔터 (182360)	15,850	-180	-1.12	15,830	15,960	15,600	94,891	1,497,327,040
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	46,350	-1100	-2.32	46,000	46,800	45,050	148,238	6,770,714,650
엔지켐생명과학 (183490)	1,368	50	3.79	1,307	1,386	1,299	231,450	314,702,151
SGA솔루션즈 (184230)	486	0	0	479	488	476	60,966	29,316,133
아이진 (185490)	2,610	20	.77	2,590	2,740	2,590	110,439	291,072,325
그린플러스 (186230)	7,150	-200	-2.72	7,330	7,350	7,090	39,579	284,188,240
디티앤씨 (187220)	3,440	75	2.23	3,365	3,440	3,310	92,500	313,829,420
신화콘텍 (187270)	3,185	-5	-.16	3,190	3,200	3,110	13,292	42,038,175
HLB제넥스 (187420)	4,340	60	1.4	4,270	4,370	4,205	96,637	412,875,475
현대ADM (187660)	1,928	45	2.39	1,890	1,945	1,870	577,685	1,104,669,309
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,400	-130	-1.13	11,420	11,610	11,300	10,176	115,722,600
세니젠 (188260)	2,760	35	1.28	2,825	2,940	2,745	194,096	554,160,830
인텔리안테크 (189300)	36,800	-1200	-3.16	37,800	37,800	36,800	106,313	3,944,066,250
씨이랩 (189330)	6,860	60	.88	6,810	6,860	6,640	20,738	140,117,080
포시에스 (189690)	2,140	-25	-1.15	2,155	2,160	2,125	101,023	216,088,260
서전기전 (189860)	4,900	-120	-2.39	4,875	4,955	4,850	72,415	354,252,105
흥국에프엔비 (189980)	1,766	1	.06	1,787	1,788	1,750	105,076	185,447,488
나무가 (190510)	13,200	140	1.07	12,900	13,300	12,810	70,038	917,414,260
코리아에셋투자증권 (190650)	5,870	120	2.09	5,760	5,870	5,750	17,221	100,094,290
육일씨엔에쓰 (191410)	1,548	18	1.18	1,530	1,560	1,528	21,416	32,901,565
테고사이언스 (191420)	18,170	210	1.17	17,840	18,350	17,210	6,985	125,858,340
케이사인 (192250)	8,760	0	0	8,760	9,000	8,570	10,816	94,846,230
윈하이텍 (192390)	4,000	80	2.04	3,885	4,080	3,830	141,703	562,520,675
오늘이엔엠 (192410)	960	4	.42	946	966	946	156,115	149,384,782
슈피겐코리아 (192440)	24,000	200	.84	23,750	24,100	23,500	3,375	80,198,000
링크드 (193250)	514	-2	-.39	492	515	487	137,740	68,936,171
데브시스터즈 (194480)	33,800	-1000	-2.87	34,950	35,000	33,400	105,644	3,579,400,250
노바렉스 (194700)	8,320	-40	-.48	8,460	8,500	8,300	63,925	537,473,520
마니커에프앤지 (195500)	3,150	40	1.29	3,110	3,150	3,090	63,141	196,740,370
HK이노엔 (195940)	36,900	-600	-1.6	37,500	37,650	36,800	217,453	8,076,459,450
에이비프로바이오 (195990)	371	6	1.64	365	384	361	814,130	303,542,167
알테오젠 (196170)	383,000	-9000	-2.3	387,500	392,500	381,500	303,447	116,967,768,500
애니젠 (196300)	8,340	-480	-5.44	9,060	9,100	8,300	48,824	415,770,760
코아시아씨엠 (196450)	648	-5	-.77	646	651	643	22,127	14,341,499
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,182	-1	-.08	1,183	1,183	1,171	31,293	36,809,681
디지캡 (197140)	2,485	-10	-.4	2,495	2,495	2,435	10,235	25,103,120
엔피디 (198080)	2,535	-15	-.59	2,550	2,605	2,535	296,889	760,410,235
강동씨앤엘 (198440)	1,353	4	.3	1,349	1,357	1,335	33,966	45,797,179
한주라이트메탈 (198940)	734	-2	-.27	736	744	729	49,535	36,421,045
케이엔알시스템 (199430)	10,150	-320	-3.06	10,150	10,300	9,900	122,216	1,229,590,470
뱅크웨어글로벌 (199480)	5,900	750	14.56	5,140	6,380	5,120	8,228,712	49,082,571,340
레이저옵텍 (199550)	7,280	-10	-.14	7,240	7,370	7,130	185,411	1,344,422,520
바이오인프라 (199730)	5,800	-70	-1.19	5,800	5,870	5,750	7,979	46,281,870
툴젠 (199800)	40,600	-1000	-2.4	41,000	42,050	40,500	19,062	778,984,150
제일일렉트릭 (199820)	10,750	-260	-2.36	10,840	10,880	10,500	341,212	3,659,107,230
콜마비앤에이치 (200130)	13,120	-70	-.53	13,140	13,200	12,850	72,413	947,176,590
텔콘RF제약 (200230)	4,075	-10	-.24	4,120	4,120	4,040	8,535	34,726,405
아티스트스튜디오 (200350)	13,920	420	3.11	13,290	14,070	13,110	356,887	4,893,509,090
에이팩트 (200470)	2,815	0	0	2,780	2,835	2,650	182,993	508,025,845
휴메딕스 (200670)	38,200	-1050	-2.68	38,750	39,000	37,950	96,256	3,695,388,050
에이디테크놀로지 (200710)	19,700	-550	-2.72	19,580	19,800	19,260	153,016	2,988,835,210
비씨월드제약 (200780)	4,670	0	0	4,630	4,680	4,630	4,292	20,054,815
미투온 (201490)	1,737	-22	-1.25	1,733	1,740	1,707	92,566	159,818,228
에이비온 (203400)	6,070	-290	-4.56	6,360	6,480	6,000	79,461	486,146,800
유니온커뮤니티 (203450)	2,960	20	.68	2,955	2,965	2,910	35,296	104,034,490
드림시큐리티 (203650)	3,595	-50	-1.37	3,585	3,610	3,550	282,954	1,013,373,080
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,780	-10	-.36	2,790	2,790	2,710	16,840	46,187,995
제이앤티씨 (204270)	24,300	-700	-2.8	24,000	24,550	23,250	1,312,713	31,539,219,950
티쓰리 (204610)	1,745	0	0	1,745	1,777	1,724	159,524	279,925,526
글로벌텍스프리 (204620)	4,115	-40	-.96	4,100	4,140	4,020	551,119	2,260,278,475
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	971	-5	-.51	978	979	964	142,803	138,362,322
엑셈 (205100)	2,125	-70	-3.19	2,165	2,175	2,085	1,159,097	2,455,796,420
휴마시스 (205470)	1,721	68	4.11	1,818	1,873	1,708	21,330,314	38,462,772,921
액션스퀘어 (205500)	3,735	340	10.01	3,395	3,735	3,255	448,071	1,588,392,540
베노티앤알 (206400)	1,843	86	4.89	1,753	1,844	1,740	193,092	346,325,352
덱스터 (206560)	7,830	0	0	7,800	7,920	7,660	222,501	1,731,355,960
바디텍메드 (206640)	15,370	-730	-4.53	16,350	16,590	14,960	505,969	7,888,944,710
유바이오로직스 (206650)	11,730	130	1.12	11,710	12,040	11,620	230,884	2,729,714,560
미스터블루 (207760)	1,098	-21	-1.88	1,090	1,130	1,080	517,333	570,233,820
정다운 (208140)	2,510	5	.2	2,495	2,520	2,485	144,842	361,650,090
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,900	20	.69	2,880	2,905	2,865	3,487	10,061,695
셀바스헬스케어 (208370)	5,020	90	1.83	4,890	5,040	4,750	310,894	1,534,290,455
썸에이지 (208640)	287	-58	-16.81	353	368	287	11,443,464	3,634,400,549
바이오로그디바이스 (208710)	634	-31	-4.66	660	660	633	1,080,317	691,279,472
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	10,740	-280	-2.54	10,920	10,920	10,660	159,551	1,713,555,850
캔버스엔 (210120)	2,875	-835	-22.51	2,820	3,330	2,660	2,246,310	6,639,774,325
인카금융서비스 (211050)	5,910	210	3.68	5,700	5,950	5,590	274,779	1,581,851,210
AP위성 (211270)	13,570	-120	-.88	13,690	13,820	13,450	104,817	1,424,459,830
네오오토 (212560)	9,050	-50	-.55	9,040	9,200	8,840	44,669	399,802,790
아이에스티이 (212710)	19,000	-2550	-11.83	21,000	21,100	19,000	1,944,635	38,979,201,360
덕산네오룩스 (213420)	31,700	-550	-1.71	31,750	32,050	30,950	159,592	5,024,693,000
클래시스 (214150)	58,000	-800	-1.36	58,000	58,500	57,100	148,216	8,552,075,500
헥토이노베이션 (214180)	11,850	100	.85	11,770	11,920	11,740	20,598	243,977,800
라파스 (214260)	17,290	180	1.05	16,850	17,540	16,700	47,890	821,409,800
FSN (214270)	1,601	-22	-1.36	1,607	1,617	1,598	68,007	109,341,435
케어젠 (214370)	27,250	-100	-.37	27,100	27,400	26,500	39,553	1,069,496,750
아이쓰리시스템 (214430)	63,100	-500	-.79	62,200	65,600	60,500	119,184	7,460,197,800
파마리서치 (214450)	283,000	-5000	-1.74	284,000	294,000	281,000	76,566	21,840,930,000
미코바이오메드 (214610)	874	30	3.55	893	930	866	2,767,221	2,482,631,899
디알텍 (214680)	2,155	15	.7	2,120	2,190	2,095	462,592	997,245,005
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	61,400	0	0	61,000	61,600	60,700	13,128	801,725,500
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,250	-90	-2.07	4,220	4,275	4,175	216,315	912,024,175
메가스터디교육 (215200)	39,250	-300	-.76	39,600	39,850	39,050	17,889	704,032,750
우리산업 (215360)	10,160	80	.79	9,950	10,170	9,950	26,199	264,514,160
우정바이오 (215380)	1,685	24	1.44	1,690	1,756	1,580	229,490	394,168,104
토박스코리아 (215480)	2,575	60	2.39	2,505	2,580	2,495	21,610	55,117,765
신라젠 (215600)	2,455	-25	-1.01	2,475	2,475	2,430	419,739	1,025,566,990
이노인스트루먼트 (215790)	475	-4	-.84	475	477	471	25,225	11,951,268
인크로스 (216050)	7,570	70	.93	7,430	7,610	7,420	26,329	198,232,780
제테마 (216080)	6,390	-160	-2.44	6,500	6,650	6,330	119,040	765,565,230
제너셈 (217190)	9,210	-550	-5.64	9,600	9,620	9,120	401,916	3,723,196,760
넵튠 (217270)	6,410	140	2.23	6,350	6,460	6,200	103,119	652,010,030
싸이토젠 (217330)	4,255	-20	-.47	4,270	4,270	4,175	11,235	47,351,190
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,811	-6	-.33	1,799	1,812	1,768	63,056	113,474,875
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,100	10	.48	2,090	2,135	2,055	241,238	505,679,735
원익피앤이 (217820)	2,805	-195	-6.5	2,870	2,970	2,750	675,720	1,924,959,975
미래생명자원 (218150)	3,975	-5	-.13	3,950	4,020	3,950	112,936	449,500,350
RFHIC (218410)	17,440	-810	-4.44	17,680	17,770	17,250	182,914	3,192,655,150
타이거일렉 (219130)	14,510	1210	9.1	13,280	14,590	12,870	89,910	1,242,337,550
링크제니시스 (219420)	6,410	-40	-.62	6,380	6,410	6,200	75,046	474,176,510
디와이디 (219550)	535	-81	-13.15	538	570	521	11,621,810	6,301,557,232
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	24,400	-550	-2.2	24,550	24,750	23,650	277,092	6,733,508,850
핸디소프트 (220180)	2,420	-45	-1.83	2,465	2,495	2,350	19,218	46,559,655
켐트로스 (220260)	4,750	45	.96	4,655	4,780	4,620	96,867	457,288,790
유투바이오 (221800)	2,950	190	6.88	2,900	3,585	2,810	4,736,240	15,951,883,250
하이즈항공 (221840)	1,469	-7	-.47	1,476	1,476	1,450	9,508	13,866,413
케이디켐 (221980)	11,150	30	.27	11,110	11,170	11,100	2,451	27,301,460
코스맥스엔비티 (222040)	3,360	135	4.19	3,225	3,455	3,205	59,867	199,459,780
씨아이에스 (222080)	8,590	190	2.26	8,340	8,860	8,240	1,915,869	16,453,436,810
팬젠 (222110)	5,600	-130	-2.27	5,690	5,800	5,550	17,340	97,450,850
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	703	34	5.08	669	732	669	180,675	125,789,418
심텍 (222800)	19,050	-80	-.42	18,510	19,850	18,500	1,424,951	27,458,387,440
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,780	-145	-3.69	3,820	3,895	3,740	285,756	1,087,373,025
드림씨아이에스 (223250)	3,110	-30	-.96	3,140	3,145	3,075	75,805	235,230,685
딥마인드 (223310)	2,700	-5	-.18	2,685	2,770	2,655	44,972	121,589,320
더코디 (224060)	3,310	10	.3	3,300	3,330	3,270	7,342	24,235,550
에이텍모빌리티 (224110)	20,200	230	1.15	20,050	21,200	19,970	207,585	4,260,986,250
LK삼양 (225190)	2,320	10	.43	2,300	2,350	2,245	565,739	1,290,456,700
제놀루션 (225220)	2,690	30	1.13	2,800	2,920	2,625	149,791	410,373,170
케이엠제약 (225430)	550	10	1.85	540	560	540	68,419	37,704,741
보광산업 (225530)	4,725	125	2.72	4,540	4,970	4,530	163,245	780,961,205
넥슨게임즈 (225570)	14,030	-160	-1.13	14,150	14,150	13,920	211,058	2,956,841,580
패션플랫폼 (225590)	926	-13	-1.38	939	939	905	40,506	37,368,819
신테카바이오 (226330)	7,250	-390	-5.1	7,360	7,490	7,120	236,415	1,712,484,240
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)	7,650	140	1.86	7,510	7,730	7,300	185,054	1,395,168,000
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	43,700	550	1.27	42,150	44,400	41,050	721,686	31,009,270,200
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,055	0	0	1,055	1,077	1,045	68,852	73,058,089
엔투텍 (227950)	441	-13	-2.86	454	457	434	538,227	237,686,285
동양파일 (228340)	1,758	-28	-1.57	1,734	1,786	1,700	13,509	23,416,795
레이 (228670)	8,700	340	4.07	8,330	8,850	8,170	94,831	818,447,780
지노믹트리 (228760)	18,230	-10	-.05	18,240	19,140	18,100	257,559	4,776,445,050
레이언스 (228850)	6,810	0	0	6,740	6,870	6,740	3,465	23,668,680
젠큐릭스 (229000)	1,994	-91	-4.36	2,085	2,085	1,983	177,754	358,039,781
에치에프알 (230240)	21,000	-1000	-4.55	21,400	21,700	20,250	300,681	6,245,771,500
에코마케팅 (230360)	9,290	-60	-.64	9,350	9,350	9,200	38,852	359,861,930
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,150	-210	-1.7	12,350	12,350	11,910	661,407	7,998,773,140
라온테크 (232680)	9,570	-550	-5.43	9,710	9,890	9,370	319,656	3,055,381,580
시큐센 (232830)	2,540	-45	-1.74	2,625	2,665	2,475	171,540	441,849,630
폴라리스세원 (234100)	1,150	6	.52	1,150	1,150	1,125	88,539	100,543,513
에스트래픽 (234300)	4,055	35	.87	3,995	4,085	3,875	171,112	676,747,250
헥토파이낸셜 (234340)	15,180	450	3.05	14,670	15,270	14,440	37,457	559,931,860
녹십자웰빙 (234690)	9,110	-160	-1.73	9,130	9,250	9,050	95,809	873,089,070
자이글 (234920)	3,875	55	1.44	3,980	4,015	3,775	116,924	453,585,225
메드팩토 (235980)	3,515	85	2.48	3,435	3,600	3,425	139,518	491,439,930
슈프리마 (236200)	26,400	-300	-1.12	26,400	26,550	25,800	36,463	952,342,750
엔비티 (236810)	3,315	-25	-.75	3,320	3,320	3,215	73,751	241,440,435
에스티팜 (237690)	81,500	-1300	-1.57	82,800	83,700	80,200	175,755	14,325,273,200
피앤씨테크 (237750)	4,090	-70	-1.68	4,160	4,160	4,050	14,673	59,829,740
플레이디 (237820)	6,300	-50	-.79	6,360	6,420	6,250	173,771	1,097,621,420
클리오 (237880)	18,020	-1580	-8.06	18,510	18,900	17,980	542,358	9,849,341,900
앤디포스 (238090)	1,887	-1	-.05	1,900	1,900	1,879	23,841	44,999,467
얼라인드 (238120)	3,135	50	1.62	3,085	3,150	3,050	50,956	158,952,570
비피도 (238200)	3,140	20	.64	3,120	3,140	3,105	4,867	15,239,090
힘스 (238490)	3,950	-5	-.13	3,995	3,995	3,915	8,420	33,292,800
이스트에이드 (239340)	1,598	-20	-1.24	1,610	1,617	1,568	76,866	122,102,064
에이치엘사이언스 (239610)	11,460	40	.35	11,320	11,560	11,300	4,206	47,984,930
피엔에이치테크 (239890)	7,950	-40	-.5	7,950	8,000	7,760	38,175	301,073,460
동방메디컬 (240550)	11,790	-1040	-8.11	12,540	12,630	11,520	2,995,604	36,029,150,650
유진테크놀로지 (240600)	6,100	0	0	6,000	6,100	5,510	240,077	1,419,450,450
원익IPS (240810)	27,400	650	2.43	25,850	27,400	25,800	500,965	13,491,569,300
DSC인베스트먼트 (241520)	4,665	-285	-5.76	4,930	5,200	4,645	4,319,349	21,113,582,535
유니테크노 (241690)	2,955	-15	-.51	2,950	2,970	2,920	24,413	71,863,205
코스메카코리아 (241710)	42,650	-4650	-9.83	46,050	46,300	42,200	458,634	19,870,353,850
메카로 (241770)	10,800	700	6.93	10,150	11,000	10,150	114,885	1,228,246,340
티이엠씨씨엔에스 (241790)	5,960	-30	-.5	5,970	6,020	5,800	37,057	219,704,860
피씨엘 (241820)	384	2	.52	405	415	383	1,236,094	491,537,539
에이스토리 (241840)	9,190	-280	-2.96	9,470	9,580	8,900	478,746	4,432,556,540
나무기술 (242040)	1,421	-18	-1.25	1,439	1,442	1,411	92,381	131,441,992
휴온스 (243070)	25,700	50	.19	25,650	25,800	25,450	8,629	221,092,550
신흥에스이씨 (243840)	5,270	220	4.36	5,040	5,350	4,940	362,794	1,876,044,245
올리패스 (244460)	2,600	280	12.07	2,320	2,990	2,300	841,263	2,290,079,300
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,792	22	1.24	1,771	2,040	1,770	1,056,097	2,022,736,087
TS인베스트먼트 (246690)	1,266	-127	-9.12	1,366	1,370	1,261	2,176,741	2,851,346,433
티앤알바이오팹 (246710)	3,650	0	0	3,655	3,690	3,555	51,595	185,508,635
아스타 (246720)	5,090	10	.2	5,080	5,130	4,980	20,406	103,506,945
SCL사이언스 (246960)	9,260	110	1.2	9,300	9,300	8,920	6,738	61,070,630
에코프로비엠 (247540)	140,800	3400	2.47	135,800	141,700	134,400	890,021	124,013,873,800
나노씨엠에스 (247660)	6,450	300	4.88	6,210	6,820	6,160	43,393	280,570,700
보라티알 (250000)	10,480	160	1.55	10,310	10,480	10,180	80,797	838,040,920
모비스 (250060)	2,795	5	.18	2,750	2,820	2,735	306,016	852,337,420
예선테크 (250930)	421	-2	-.47	423	425	418	54,332	22,968,450
바이오에프디엔씨 (251120)	13,960	-40	-.29	14,000	14,040	13,820	9,425	131,484,590
와이엠티 (251370)	10,860	-90	-.82	11,100	11,100	10,710	18,004	194,757,030
브이원텍 (251630)	4,865	-155	-3.09	4,990	5,020	4,845	39,437	193,011,555
펌텍코리아 (251970)	43,350	50	.12	42,800	43,900	41,950	54,012	2,337,736,550
세화피앤씨 (252500)	860	-10	-1.15	862	875	852	55,927	48,241,736
샘씨엔에스 (252990)	5,200	30	.58	5,170	5,680	5,020	1,964,391	10,537,212,920
스튜디오드래곤 (253450)	48,500	-700	-1.42	48,150	49,600	48,150	207,839	10,143,576,600
네오셈 (253590)	12,050	30	.25	11,700	12,430	11,570	1,604,449	19,199,524,980
수젠텍 (253840)	6,420	620	10.69	6,850	7,300	6,360	7,297,525	50,548,555,610
자비스 (254120)	1,673	-32	-1.88	1,651	1,685	1,641	172,445	286,219,264
미래반도체 (254490)	13,030	-170	-1.29	13,050	13,070	12,810	39,717	513,942,270
SG (255220)	3,120	15	.48	3,175	3,190	3,080	3,158,579	9,914,568,225
야스 (255440)	8,000	-80	-.99	8,020	8,040	7,900	9,189	73,348,600
한독크린텍 (256150)	6,290	0	0	6,320	6,320	6,250	3,363	21,157,350
포인트엔지니어링 (256630)	1,175	-9	-.76	1,170	1,184	1,170	15,252	17,937,446
한국비엔씨 (256840)	4,450	110	2.53	4,340	4,520	4,330	674,728	3,002,673,180
케이피에스 (256940)	9,450	-30	-.32	9,490	9,490	9,200	133,698	1,245,671,280
피엔티엠에스 (257370)	3,640	-10	-.27	3,585	3,650	3,585	16,836	60,967,075
실리콘투 (257720)	35,950	2150	6.36	33,800	36,800	33,550	4,329,988	154,779,754,150
케일럼 (258610)	1,411	16	1.15	1,384	1,504	1,366	39,840	56,899,075
소프트캠프 (258790)	921	13	1.43	923	930	907	82,564	75,898,878
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,270	110	1.35	8,140	8,350	7,920	80,799	662,814,810
알리코제약 (260660)	4,005	310	8.39	3,765	4,750	3,760	6,363,351	27,539,294,850
씨티케이 (260930)	4,675	-25	-.53	4,690	4,690	4,580	29,617	137,002,040
에스앤디 (260970)	58,400	-1600	-2.67	59,500	61,300	57,300	31,919	1,886,381,800
덴티스 (261200)	6,380	-20	-.31	6,430	6,430	6,300	13,806	87,545,220
차백신연구소 (261780)	3,150	30	.96	3,130	3,255	3,100	163,056	517,774,590
에이프로 (262260)	5,540	-60	-1.07	5,600	5,680	5,480	63,008	352,221,320
아이퀘스트 (262840)	2,550	5	.2	2,530	2,560	2,525	11,873	30,159,205
디케이앤디 (263020)	3,220	30	.94	3,195	3,235	3,160	112,577	359,624,385
유틸렉스 (263050)	1,977	26	1.33	1,951	2,035	1,949	89,298	178,273,778
덕우전자 (263600)	5,180	-20	-.38	5,190	5,200	5,060	44,178	225,980,470
디알젬 (263690)	5,530	-30	-.54	5,500	5,580	5,470	7,750	42,797,320
케어랩스 (263700)	2,570	-55	-2.1	2,625	2,655	2,550	41,098	107,028,725
디앤씨미디어 (263720)	18,250	-160	-.87	18,010	18,730	18,010	112,969	2,079,164,910
펄어비스 (263750)	33,250	50	.15	32,950	33,400	32,350	107,979	3,572,146,050
유에스티 (263770)	2,020	15	.75	2,015	2,035	1,995	11,492	23,232,192
데이타솔루션 (263800)	4,925	-65	-1.3	4,905	4,965	4,850	140,602	687,723,735
상신전자 (263810)	2,910	35	1.22	2,870	2,945	2,855	40,781	118,393,880
지니언스 (263860)	11,180	-180	-1.58	11,360	11,440	11,110	13,801	155,159,110
휴엠앤씨 (263920)	967	-3	-.31	970	970	951	5,227	5,045,913
유비쿼스 (264450)	7,500	20	.27	7,480	7,510	7,410	19,327	144,076,680
씨앤지하이테크 (264660)	17,080	-30	-.18	16,810	17,420	16,810	201,835	3,465,136,910
이랜시스 (264850)	5,400	-100	-1.82	5,420	5,440	5,350	275,989	1,488,307,920
AP시스템 (265520)	18,040	-130	-.72	18,010	18,100	17,720	66,212	1,182,814,810
영화테크 (265560)	7,600	30	.4	7,510	7,600	7,400	20,760	154,932,360
엔에프씨 (265740)	5,150	200	4.04	4,950	5,150	4,900	9,116	45,620,030
나인테크 (267320)	3,090	125	4.22	3,040	3,140	3,000	1,537,576	4,700,981,260
배럴 (267790)	5,150	50	.98	5,100	5,210	5,100	8,029	41,466,460
매일유업 (267980)	34,350	-500	-1.43	34,800	35,050	34,100	10,706	368,398,800
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,230	-11	-.89	1,242	1,243	1,210	400,962	491,113,653
에브리봇 (270660)	17,710	-510	-2.8	18,000	18,210	17,490	83,250	1,471,149,660
뉴트리 (270870)	6,000	-250	-4	6,090	6,180	5,940	22,791	136,626,130
팸텍 (271830)	1,686	-23	-1.35	1,719	1,719	1,672	37,772	63,427,148
케이엔제이 (272110)	16,560	-100	-.6	16,460	17,040	16,000	65,865	1,094,195,780
이녹스첨단소재 (272290)	28,650	200	.7	27,900	28,750	27,650	208,492	5,873,855,500
와이즈버즈 (273060)	801	-14	-1.72	815	828	797	98,547	79,245,250
와이엠텍 (273640)	11,490	30	.26	11,450	11,530	11,320	12,443	142,039,290
켄코아에어로스페이스 (274090)	14,280	-190	-1.31	14,120	14,580	14,050	197,099	2,811,822,650
이노시뮬레이션 (274400)	5,180	70	1.37	5,280	5,280	5,050	16,910	86,969,300
에스에스알 (275630)	3,260	-15	-.46	3,240	3,275	3,200	3,943	12,712,910
스코넥 (276040)	4,115	-25	-.6	4,140	4,185	4,000	41,924	171,348,545
제주맥주 (276730)	2,700	-70	-2.53	2,770	2,790	2,650	76,910	206,852,005
린드먼아시아 (277070)	4,830	180	3.87	4,575	5,550	4,500	5,351,500	27,615,219,090
인산가 (277410)	1,299	-2	-.15	1,293	1,306	1,293	13,111	17,030,853
레인보우로보틱스 (277810)	390,000	-14500	-3.58	400,000	406,500	384,000	582,828	229,873,050,500
티에스아이 (277880)	7,390	-110	-1.47	7,380	7,550	7,210	842,582	6,194,842,890
천보 (278280)	41,800	800	1.95	41,000	42,150	39,950	49,208	2,037,073,950
HLB바이오스텝 (278650)	2,455	70	2.94	2,385	2,495	2,360	464,709	1,131,565,445
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	19,810	-90	-.45	19,800	20,350	19,460	1,147,642	22,819,517,860
금양그린파워 (282720)	9,750	140	1.46	9,590	9,880	9,520	42,912	418,629,110
코윈테크 (282880)	16,340	-110	-.67	16,160	16,520	16,150	68,134	1,112,620,910
카이노스메드 (284620)	1,527	48	3.25	1,500	1,723	1,455	830,353	1,335,047,977
노바텍 (285490)	17,290	-1110	-6.03	18,280	18,280	17,260	44,439	776,352,140
진영 (285800)	2,485	15	.61	2,460	2,535	2,400	162,027	400,036,935
나노브릭 (286750)	2,650	10	.38	2,640	2,660	2,585	165,712	434,423,560
브릿지바이오테라퓨틱스 (288330)	4,715	-305	-6.08	4,980	4,980	4,515	1,052,216	4,928,043,785
에스퓨얼셀 (288620)	8,890	-40	-.45	8,850	8,920	8,770	6,250	55,299,910
모아데이타 (288980)	1,350	-5	-.37	1,355	1,355	1,331	99,264	133,342,766
아이스크림에듀 (289010)	2,270	-25	-1.09	2,275	2,295	2,245	30,349	69,630,050
SV인베스트먼트 (289080)	1,462	0	0	1,450	1,466	1,438	136,295	197,968,996
자이언트스텝 (289220)	6,650	-170	-2.49	6,680	6,750	6,590	32,457	215,554,500
웨이비스 (289930)	10,890	210	1.97	10,590	11,090	10,140	292,055	3,088,127,090
트윔 (290090)	8,530	-10	-.12	8,650	8,650	8,300	5,785	48,442,960
DH오토리드 (290120)	2,280	-5	-.22	2,255	2,280	2,255	3,165	7,171,535
휴네시온 (290270)	3,525	35	1	3,475	3,530	3,470	24,937	87,189,015
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,325	10	.43	2,300	2,340	2,300	11,256	25,963,085
디케이티 (290550)	8,250	-70	-.84	8,300	8,300	8,110	86,917	711,606,390
신시웨이 (290560)	6,300	-220	-3.37	6,430	6,510	6,050	13,972	87,929,790
엘앤씨바이오 (290650)	23,700	650	2.82	22,850	24,000	22,650	212,401	4,990,623,850
네오펙트 (290660)	775	-10	-1.27	785	809	775	21,794	16,963,866
대보마그네틱 (290670)	15,300	-700	-4.38	16,000	16,200	15,160	45,221	702,138,370
소룩스 (290690)	2,980	150	5.3	2,900	3,250	2,880	8,255,781	25,301,578,750
푸드나무 (290720)	2,710	110	4.23	2,600	2,850	2,600	122,815	337,101,530
액트로 (290740)	6,290	50	.8	6,190	6,310	6,130	22,067	137,446,020
엔피 (291230)	2,035	15	.74	2,005	2,035	1,999	81,594	164,479,550
압타머사이언스 (291650)	1,008	9	.9	999	1,049	991	263,694	267,706,696
핀텔 (291810)	1,923	-12	-.62	1,935	1,940	1,890	11,852	22,612,980
카카오게임즈 (293490)	16,520	50	.3	16,370	16,600	16,250	124,255	2,042,851,300
나우IB (293580)	1,221	4	.33	1,217	1,238	1,200	1,259,746	1,538,025,224
압타바이오 (293780)	7,910	-230	-2.83	8,070	8,140	7,790	101,241	798,479,180
이오플로우 (294090)	2,305	0	0	2,305	2,380	2,295	789,722	1,830,648,065
레몬 (294140)	3,285	85	2.66	3,225	3,435	3,175	173,178	567,619,230
쿠콘 (294570)	19,130	-750	-3.77	19,440	19,820	18,920	27,439	526,049,140
서남 (294630)	3,260	-5	-.15	3,265	3,275	3,200	154,614	499,884,915
에이치브이엠 (295310)	28,700	200	.7	28,000	29,100	27,900	598,724	17,092,238,600
이노룰스 (296640)	6,560	60	.92	6,450	6,560	6,350	10,916	70,775,260
씨에스베어링 (297090)	6,030	-190	-3.05	6,180	6,220	5,950	155,529	942,570,020
알로이스 (297570)	804	27	3.47	776	805	766	46,973	36,926,467
HB솔루션 (297890)	3,055	-20	-.65	3,040	3,070	3,005	440,404	1,336,684,630
에스씨엠생명과학 (298060)	1,288	-92	-6.67	1,390	1,390	1,270	161,469	211,805,394
에이비엘바이오 (298380)	37,900	-1200	-3.07	38,700	40,500	37,550	1,719,482	66,773,492,300
더네이쳐홀딩스 (298540)	9,810	-60	-.61	9,870	9,970	9,680	35,869	351,364,400
슈어소프트테크 (298830)	5,430	0	0	5,260	5,450	5,210	432,388	2,309,187,790
하나기술 (299030)	24,850	850	3.54	24,000	25,450	23,650	72,862	1,800,199,950
더블유에스아이 (299170)	1,764	4	.23	1,725	1,778	1,678	324,645	564,222,346
셀리드 (299660)	4,755	200	4.39	5,190	5,340	4,720	1,856,147	9,310,413,080
위지윅스튜디오 (299900)	1,393	12	.87	1,381	1,397	1,351	565,941	778,933,917
플리토 (300080)	20,650	-1050	-4.84	21,000	21,400	20,000	76,694	1,574,612,950
라온피플 (300120)	4,625	-5	-.11	4,535	4,625	4,505	77,324	351,963,210
바이브컴퍼니 (301300)	5,020	-100	-1.95	4,950	5,080	4,870	72,583	359,748,740
이노메트리 (302430)	7,710	-160	-2.03	7,810	8,390	7,620	57,840	455,302,550
리메드 (302550)	3,480	-35	-1	3,515	3,515	3,440	32,339	112,284,735
지니틱스 (303030)	1,032	-13	-1.24	1,036	1,050	1,017	55,349	57,024,873
프로티아 (303360)	3,305	30	.92	3,195	3,340	3,115	44,479	143,782,310
이노뎁 (303530)	7,370	-20	-.27	7,330	7,590	7,170	21,195	155,193,360
동국생명과학 (303810)	13,070	-1090	-7.7	13,820	14,680	13,030	2,465,752	34,471,270,290
솔트룩스 (304100)	26,750	-1100	-3.95	27,150	27,450	26,350	383,912	10,235,045,500
에스바이오메딕스 (304360)	24,500	50	.2	23,800	24,500	22,800	125,773	2,974,928,800
피플바이오 (304840)	2,825	-5	-.18	2,870	2,870	2,775	83,335	235,089,025
마이크로디지탈 (305090)	11,150	-390	-3.38	11,620	11,690	10,970	107,528	1,201,979,500
에스제이그룹 (306040)	4,665	5	.11	4,660	4,705	4,600	12,804	59,453,235
네온테크 (306620)	2,775	15	.54	2,760	2,810	2,720	457,122	1,268,101,210
아이엘사이언스 (307180)	2,910	-10	-.34	2,845	2,950	2,845	66,467	191,959,340
원바이오젠 (307280)	1,126	-1	-.09	1,127	1,134	1,112	47,022	52,958,724
국전약품 (307750)	3,550	-10	-.28	3,570	3,620	3,535	28,347	101,238,290
비투엔 (307870)	1,014	-10	-.98	1,020	1,021	1,000	44,607	44,939,114
컴퍼니케이 (307930)	5,650	210	3.86	5,360	5,650	5,250	385,263	2,187,207,150
바이젠셀 (308080)	2,850	-90	-3.06	3,020	3,025	2,770	219,072	629,313,065
까스텔바작 (308100)	2,890	45	1.58	2,845	3,000	2,815	20,030	58,885,105
셀비온 (308430)	14,900	-720	-4.61	15,380	15,410	14,830	225,071	3,376,563,550
오하임앤컴퍼니 (309930)	2,050	-25	-1.2	2,075	2,075	2,025	24,100	49,230,055
LB인베스트먼트 (309960)	4,170	-320	-7.13	4,590	5,080	4,085	11,507,304	53,565,813,230
애니플러스 (310200)	2,810	-30	-1.06	2,805	2,835	2,740	217,282	608,070,280
보로노이 (310210)	106,400	-800	-.75	105,500	108,000	103,900	119,557	12,589,287,400
디와이씨 (310870)	1,608	-42	-2.55	1,684	1,684	1,575	104,295	167,742,120
지오엘리먼트 (311320)	8,060	-140	-1.71	8,050	8,190	7,900	40,612	326,950,320
네오크레마 (311390)	6,690	-30	-.45	6,650	6,710	6,580	7,322	48,479,730
CJ 바이오사이언스 (311690)	9,950	70	.71	9,830	9,980	9,790	14,079	139,382,310
에이에프더블류 (312610)	1,305	-9	-.68	1,313	1,347	1,305	12,788	16,933,353
캐리 (313760)	3,500	-15	-.43	3,520	3,660	3,450	69,326	246,744,315
지놈앤컴퍼니 (314130)	2,870	-35	-1.2	2,890	2,890	2,785	171,463	485,777,345
알피바이오 (314140)	5,260	30	.57	5,230	5,260	5,190	5,578	29,037,130
바이오다인 (314930)	13,740	-350	-2.48	14,090	14,090	13,690	110,431	1,527,486,300
딥노이드 (315640)	6,870	-660	-8.76	7,400	7,400	6,790	736,050	5,120,599,890
라닉스 (317120)	3,185	-25	-.78	3,210	3,210	3,160	25,045	79,407,480
TS트릴리온 (317240)	292	-46	-13.61	333	333	289	11,749,697	3,610,658,179
덕산테코피아 (317330)	36,850	-750	-1.99	36,800	37,200	35,900	186,475	6,817,119,100
캐리소프트 (317530)	6,230	540	9.49	5,690	6,250	5,620	143,288	869,591,140
퀀타매트릭스 (317690)	5,220	0	0	5,300	5,480	5,100	163,091	860,719,180
엑스페릭스 (317770)	3,355	20	.6	3,300	3,360	3,250	435,765	1,438,952,570
에스피시스템스 (317830)	9,350	-50	-.53	9,060	9,580	8,950	346,434	3,206,898,920
대모 (317850)	9,690	150	1.57	9,530	9,780	9,520	112,226	1,081,690,330
엔바이오니아 (317870)	14,990	170	1.15	14,820	15,230	14,440	6,509	97,418,330
KBG (318000)	4,970	15	.3	4,950	4,995	4,920	16,520	81,758,840
팜스빌 (318010)	3,760	10	.27	3,800	3,825	3,735	15,735	59,417,515
포인트모바일 (318020)	3,050	25	.83	3,025	3,050	2,995	8,453	25,445,510
셀바이오휴먼텍 (318160)	3,915	110	2.89	3,765	3,935	3,765	157,186	606,889,375
비비씨 (318410)	7,710	-100	-1.28	7,800	7,800	7,680	2,651	20,509,650
현대무벡스 (319400)	3,890	-35	-.89	3,920	3,920	3,835	396,798	1,538,540,910
피에스케이 (319660)	21,300	200	.95	20,600	21,400	20,250	347,025	7,259,908,750
한울반도체 (320000)	2,285	-15	-.65	2,295	2,315	2,250	80,067	183,174,385
프로이천 (321260)	2,435	-35	-1.42	2,450	2,450	2,360	96,278	232,326,480
센서뷰 (321370)	1,466	-34	-2.27	1,496	1,535	1,440	1,054,639	1,564,329,663
티움바이오 (321550)	3,230	40	1.25	3,200	3,250	3,150	86,005	274,906,460
아티스트유나이티드 (321820)	11,270	60	.54	11,010	11,380	10,820	163,710	1,826,664,590
티라유텍 (322180)	5,680	-240	-4.05	5,780	5,900	5,540	158,918	900,735,990
오로스테크놀로지 (322310)	24,350	-650	-2.6	24,500	24,500	23,450	72,009	1,715,704,050
제이엘케이 (322510)	8,510	-260	-2.96	8,590	8,590	8,440	188,166	1,595,588,270
코퍼스코리아 (322780)	986	88	9.8	898	1,015	884	756,040	732,832,396
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	32,200	-1900	-5.57	33,600	33,600	31,200	749,963	24,150,400,400
다원넥스뷰 (323350)	8,430	680	8.77	7,680	8,720	7,390	626,288	5,082,740,480
박셀바이오 (323990)	9,380	60	.64	9,320	9,380	9,270	87,151	813,635,640
RF머트리얼즈 (327260)	6,380	130	2.08	6,470	6,630	6,350	50,307	325,342,550
루닛 (328130)	61,700	-1200	-1.91	61,500	62,600	61,200	416,396	25,641,603,600
솔트웨어 (328380)	928	9	.98	917	933	911	94,099	86,937,330
위더스제약 (330350)	6,440	-30	-.46	6,510	6,510	6,380	31,776	204,145,680
스톤브릿지벤처스 (330730)	3,910	-20	-.51	3,900	3,955	3,850	106,079	428,993,065
네패스아크 (330860)	13,390	-20	-.15	13,150	13,390	12,980	44,269	584,120,800
포커스에이치엔에스 (331380)	2,100	-105	-4.76	2,205	2,205	1,985	208,029	432,986,955
밸로프 (331520)	1,088	66	6.46	1,006	1,126	964	12,007,038	12,843,438,568
셀레믹스 (331920)	3,220	65	2.06	3,305	3,305	3,165	28,814	92,669,375
누보 (332290)	1,007	8	.8	1,008	1,011	1,000	9,664	9,677,364
아이디피 (332370)	4,480	5	.11	4,410	4,490	4,405	9,842	43,805,110
와이팜 (332570)	4,180	20	.48	4,010	4,240	3,920	1,624,522	6,638,701,905
모코엠시스 (333050)	1,280	-3	-.23	1,282	1,283	1,276	25,198	32,240,391
일승 (333430)	4,405	-15	-.34	4,365	4,570	4,335	371,519	1,642,417,380
엔시스 (333620)	8,870	-80	-.89	8,890	8,990	8,690	170,990	1,514,298,020
프레스티지바이오로직스 (334970)	4,450	10	.23	4,440	4,535	4,360	101,972	452,443,945
프리시젼바이오 (335810)	2,875	25	.88	2,850	2,895	2,825	10,657	30,450,035
윙스풋 (335870)	2,010	-70	-3.37	2,060	2,060	1,970	74,073	148,808,291
비올 (335890)	8,260	-230	-2.71	8,380	8,390	8,150	627,831	5,171,531,700
웨이버스 (336060)	1,340	4	.3	1,336	1,344	1,320	199,104	265,101,852
원텍 (336570)	6,540	250	3.97	6,190	6,620	6,150	869,221	5,557,600,010
탑런토탈솔루션 (336680)	9,820	120	1.24	9,670	9,860	9,570	37,671	365,853,410
브랜드엑스코퍼레이션 (337930)	6,660	-270	-3.9	6,790	6,940	6,600	191,560	1,280,259,330
뷰노 (338220)	24,450	-800	-3.17	24,700	24,800	24,350	129,701	3,178,212,250
와이바이오로직스 (338840)	7,680	-90	-1.16	7,770	7,770	7,510	42,847	325,239,830
아이비김영 (339950)	2,355	35	1.51	2,300	2,365	2,265	229,448	532,163,210
다보링크 (340360)	1,975	1	.05	1,970	1,979	1,913	489,778	951,561,911
세림B&G (340440)	1,264	6	.48	1,258	1,268	1,235	19,776	24,888,436
티앤엘 (340570)	76,200	-1000	-1.3	77,000	78,100	75,500	36,515	2,779,028,700
씨유박스 (340810)	3,400	-70	-2.02	3,490	3,490	3,365	9,814	33,331,280
유일에너테크 (340930)	2,315	-335	-12.64	2,635	2,740	2,315	1,282,866	3,159,682,770
이노진 (344860)	1,640	-7	-.43	1,647	1,671	1,634	141,560	233,716,709
센코 (347000)	2,275	35	1.56	2,255	2,275	2,210	47,892	107,379,985
라이프시맨틱스 (347700)	7,400	-100	-1.33	7,450	7,550	7,050	696,921	5,080,485,410
피엔케이피부임상연구센타 (347740)	2,335	-5	-.21	2,345	2,345	2,290	32,980	76,282,100
핌스 (347770)	1,575	-13	-.82	1,572	1,588	1,555	4,240	6,651,022
디앤디파마텍 (347850)	55,300	-700	-1.25	55,200	56,800	54,400	198,358	10,955,195,400
알체라 (347860)	1,393	20	1.46	1,373	1,400	1,368	290,317	401,639,091
엠투아이 (347890)	5,680	-10	-.18	5,650	5,690	5,590	5,305	29,848,550
모비릭스 (348030)	5,000	-50	-.99	5,000	5,070	4,970	4,425	22,122,075
큐라티스 (348080)	658	-8	-1.2	666	679	650	86,100	56,980,547
고바이오랩 (348150)	5,040	0	0	5,100	5,100	4,965	30,472	153,124,030
넥스틴 (348210)	54,000	-1200	-2.17	54,200	54,600	53,300	62,813	3,383,606,900
뉴로메카 (348340)	31,100	-1400	-4.31	31,600	31,800	30,800	129,695	4,033,938,300
위드텍 (348350)	7,500	-20	-.27	7,520	7,520	7,300	10,670	79,372,070
엔켐 (348370)	132,700	3100	2.39	124,900	133,200	123,500	387,222	50,186,351,900
에스에이티이엔지 (351320)	2,300	-100	-4.17	2,450	2,450	2,265	173,879	403,477,525
이삭엔지니어링 (351330)	8,710	90	1.04	8,660	9,000	8,410	177,528	1,542,490,020
차이커뮤니케이션 (351870)	11,000	-150	-1.35	11,000	11,150	10,620	110,288	1,198,140,970
스톰테크 (352090)	3,365	15	.45	3,330	3,395	3,310	175,680	587,772,200
씨앤씨인터내셔널 (352480)	37,900	-550	-1.43	37,850	38,150	37,250	57,593	2,169,837,950
씨앤투스 (352700)	2,690	80	3.07	2,640	2,690	2,610	29,567	78,336,930
클리노믹스 (352770)	759	175	29.97	579	759	532	20,611,036	13,070,406,792
오비고 (352910)	6,190	-160	-2.52	6,260	6,330	6,130	11,626	71,917,350
인바이오 (352940)	2,345	15	.64	2,330	2,360	2,305	25,095	58,894,605
휴럼 (353190)	741	-18	-2.37	759	759	740	141,981	105,756,858
오토앤 (353590)	4,270	-5	-.12	4,365	4,365	4,200	17,959	75,987,910
이지바이오 (353810)	4,940	10	.2	4,905	4,940	4,800	76,746	374,321,505
엔젠바이오 (354200)	1,820	42	2.36	1,789	1,827	1,772	248,140	447,577,784
알멕 (354320)	27,350	-650	-2.32	27,500	28,150	26,550	117,884	3,238,946,850
코스텍시스 (355150)	6,640	170	2.63	6,710	7,290	6,470	810,695	5,498,162,580
크라우드웍스 (355390)	8,700	-120	-1.36	8,580	8,840	8,540	43,926	379,872,020
에이텀 (355690)	7,740	470	6.46	7,080	7,870	7,080	127,902	974,375,580
엑스게이트 (356680)	8,490	-420	-4.71	8,610	8,670	8,480	525,522	4,488,299,060
티엘비 (356860)	21,650	-50	-.23	20,900	21,900	20,400	665,664	14,099,011,900
싸이버원 (356890)	4,410	1015	29.9	3,815	4,410	3,620	4,373,013	18,328,301,195
에이치피오 (357230)	2,710	10	.37	2,680	2,715	2,660	13,322	35,748,225
석경에이티 (357550)	49,900	-1400	-2.73	51,100	51,900	49,450	9,472	472,625,350
아모센스 (357580)	6,200	-70	-1.12	6,270	6,270	6,080	30,979	190,810,100
솔브레인 (357780)	195,900	-2400	-1.21	193,700	197,900	192,700	17,590	3,433,287,200
스카이월드와이드 (357880)	2,245	-135	-5.67	2,295	2,370	2,200	664,612	1,502,965,785
지아이이노베이션 (358570)	14,360	-630	-4.2	14,990	15,320	14,050	1,018,642	14,777,627,230
씨엔알리서치 (359090)	1,074	4	.37	1,098	1,098	1,070	244,035	263,367,561
탑머티리얼 (360070)	35,750	-250	-.69	35,150	35,750	34,200	153,589	5,379,329,250
코셈 (360350)	7,010	110	1.59	6,750	7,090	6,750	25,231	174,414,490
제노코 (361390)	18,480	200	1.09	18,610	19,100	18,110	320,918	5,985,205,870
알비더블유 (361570)	3,115	75	2.47	2,990	3,155	2,990	534,229	1,661,601,130
삼영에스앤씨 (361670)	4,810	145	3.11	4,610	4,810	4,610	6,843	32,466,670
청담글로벌 (362320)	6,100	160	2.69	5,910	6,240	5,600	647,480	3,951,200,050
드림인사이트 (362990)	1,899	-36	-1.86	1,920	1,950	1,869	22,362	42,392,796
진시스템 (363250)	9,930	100	1.02	9,830	9,970	9,450	28,045	275,500,770
모비데이즈 (363260)	2,100	0	0	2,055	2,130	2,050	293,248	615,564,955
큐라클 (365270)	8,810	210	2.44	8,620	8,890	8,460	330,879	2,873,338,490
에스와이스틸텍 (365330)	7,310	170	2.38	7,240	7,490	7,210	1,033,369	7,572,739,970
성일하이텍 (365340)	41,700	150	.36	41,400	41,950	40,450	66,162	2,729,212,650
하이딥 (365590)	648	6	.93	641	659	621	296,287	187,874,612
브이씨 (365900)	3,775	70	1.89	3,705	3,890	3,670	25,883	97,577,800
공구우먼 (366030)	4,705	30	.64	4,675	4,760	4,610	111,031	522,822,360
플래티어 (367000)	4,245	-5	-.12	4,250	4,250	4,195	2,037	8,588,130
아이씨에이치 (368600)	3,270	0	0	3,235	3,310	3,200	65,120	212,198,185
파이버프로 (368770)	6,540	60	.93	6,650	6,810	6,470	1,042,450	6,931,920,180
오에스피 (368970)	2,600	-70	-2.62	2,670	2,670	2,550	36,655	95,717,840
블리츠웨이스튜디오 (369370)	1,572	-5	-.32	1,559	1,600	1,552	18,341	28,875,716
퓨런티어 (370090)	22,350	-500	-2.19	22,600	22,700	21,800	113,253	2,506,940,500
풍원정밀 (371950)	9,110	-320	-3.39	9,550	9,550	9,100	46,383	426,380,300
윤성에프앤씨 (372170)	44,000	1300	3.04	41,950	44,550	41,800	152,376	6,624,277,800
큐로셀 (372320)	31,250	-350	-1.11	31,600	32,550	31,200	79,594	2,522,688,800
아이티아이즈 (372800)	4,670	-135	-2.81	4,750	4,900	4,635	7,937	37,170,285
엑셀세라퓨틱스 (373110)	5,150	0	0	5,270	5,340	5,090	313,828	1,626,728,460
데이원컴퍼니 (373160)	6,640	-90	-1.34	6,690	6,690	6,500	67,907	446,437,570
엠아이큐브솔루션 (373170)	9,170	-30	-.33	8,850	9,460	8,660	46,866	420,248,720
엑스플러스 (373200)	581	-12	-2.02	582	591	565	664,783	383,427,802
피코그램 (376180)	2,480	-55	-2.17	2,510	2,535	2,460	40,980	101,672,390
에이치이엠파마 (376270)	17,800	220	1.25	17,980	17,980	17,360	20,481	361,143,220
씨유테크 (376290)	3,300	5	.15	3,295	3,340	3,210	11,484	37,594,010
디어유 (376300)	41,750	-3000	-6.7	45,000	45,000	41,650	734,358	31,347,428,500
노을 (376930)	3,325	185	5.89	3,140	3,450	3,080	4,035,274	13,424,900,040
원티드랩 (376980)	7,890	450	6.05	7,400	7,890	7,260	249,162	1,904,495,690
맥스트 (377030)	2,135	-225	-9.53	2,370	2,420	2,135	2,764,624	6,160,145,325
프롬바이오 (377220)	1,948	-12	-.61	1,960	1,990	1,929	7,970	15,556,426
이지트로닉스 (377330)	4,460	-130	-2.83	4,590	4,595	4,445	12,898	57,878,740
리파인 (377450)	13,440	450	3.46	12,990	13,550	12,840	41,495	551,288,320
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	21,850	-1250	-5.41	22,550	22,850	21,200	297,440	6,468,781,900
필에너지 (378340)	16,650	460	2.84	15,970	17,100	15,950	611,057	10,228,503,910
샤페론 (378800)	3,395	-35	-1.02	3,475	3,565	3,300	1,445,021	4,942,119,975
옵티코어 (380540)	1,419	29	2.09	1,340	1,430	1,335	597,170	835,827,448
제닉스 (381620)	10,430	-860	-7.62	11,120	12,230	10,210	1,952,213	21,573,065,690
온코크로스 (382150)	12,280	-570	-4.44	12,890	13,060	12,190	1,232,272	15,373,688,020
지아이텍 (382480)	2,200	30	1.38	2,155	2,210	2,155	90,247	196,701,630
지앤비에스 에코 (382800)	4,050	50	1.25	3,970	4,050	3,850	48,899	193,929,415
원준 (382840)	12,000	50	.42	11,700	12,040	11,570	307,804	3,655,976,180
범한퓨얼셀 (382900)	14,700	-30	-.2	14,700	14,850	14,410	11,809	172,749,630
에코프로에이치엔 (383310)	32,800	50	.15	32,350	33,150	31,850	191,111	6,220,247,150
디티앤씨알오 (383930)	8,040	410	5.37	7,620	8,060	7,540	388,622	3,047,759,610
코어라인소프트 (384470)	9,870	-80	-.8	9,740	10,330	9,230	350,448	3,408,211,300
파인메딕스 (387570)	8,140	-110	-1.33	8,070	8,250	7,980	87,604	706,268,040
지투파워 (388050)	8,340	-260	-3.02	9,070	9,200	8,300	1,406,837	12,318,074,330
유일로보틱스 (388720)	67,500	-3600	-5.06	67,500	69,500	67,500	225,542	15,385,677,600
라이콤 (388790)	2,840	-40	-1.39	2,870	2,880	2,760	221,453	628,251,710
파로스아이바이오 (388870)	8,170	-160	-1.92	8,330	8,330	8,060	81,116	661,115,040
자람테크놀로지 (389020)	44,450	-1200	-2.63	44,300	44,700	43,800	64,282	2,837,792,050
지니너스 (389030)	1,339	-1	-.07	1,340	1,354	1,324	86,982	115,817,206
포바이포 (389140)	6,750	-340	-4.8	6,970	7,160	6,740	270,406	1,860,389,640
대명에너지 (389260)	12,000	-200	-1.64	12,150	12,150	11,910	16,539	198,280,250
인벤티지랩 (389470)	15,390	-680	-4.23	16,160	16,190	15,150	101,789	1,578,903,440
에스비비테크 (389500)	23,100	-350	-1.49	22,800	23,250	22,600	42,104	957,814,200
넥스트바이오메디컬 (389650)	53,900	0	0	52,600	54,300	50,700	122,143	6,483,369,400
유디엠텍 (389680)	699	-16	-2.24	715	715	695	378,575	265,211,762
코닉오토메이션 (391710)	1,866	-28	-1.48	1,880	1,880	1,830	101,450	187,129,384
토마토시스템 (393210)	6,120	-350	-5.41	6,360	6,380	6,070	810,050	4,996,328,630
더블유씨피 (393890)	11,840	480	4.23	11,080	11,910	10,900	550,135	6,367,694,480
오픈엣지테크놀로지 (394280)	16,750	-200	-1.18	16,500	16,950	16,060	209,408	3,431,650,380
쓰리빌리언 (394800)	6,000	-100	-1.64	6,030	6,030	5,730	2,116,079	12,417,740,300
넥스트칩 (396270)	9,540	-580	-5.73	9,800	9,870	9,400	573,911	5,479,874,870
세아메카닉스 (396300)	2,480	140	5.98	2,315	2,830	2,305	10,374,835	27,114,028,630
워트 (396470)	10,010	1040	11.59	9,440	10,450	9,180	10,871,897	108,402,074,040
에이프릴바이오 (397030)	18,200	0	0	18,020	18,590	17,640	343,066	6,201,437,270
에스지헬스케어 (398120)	3,470	-115	-3.21	3,455	3,580	3,420	175,427	611,897,955
가온칩스 (399720)	52,000	-600	-1.14	51,000	52,000	50,500	125,631	6,433,473,000
코난테크놀로지 (402030)	23,900	-1400	-5.53	24,850	24,850	23,700	84,644	2,032,297,350
그린리소스 (402490)	15,570	-480	-2.99	16,040	16,040	15,560	57,667	901,938,670
우듬지팜 (403490)	1,462	1	.07	1,439	1,468	1,438	91,144	132,608,430
HPSP (403870)	30,000	-1250	-4	30,200	30,400	29,350	835,455	24,956,934,300
플라즈맵 (405000)	1,144	14	1.24	1,140	1,172	1,130	34,743	39,783,317
큐알티 (405100)	14,360	170	1.2	13,900	15,250	13,730	282,343	4,127,989,140
나라셀라 (405920)	2,725	-65	-2.33	2,755	2,790	2,725	12,966	35,500,140
뷰티스킨 (406820)	12,350	-350	-2.76	12,600	12,600	12,140	11,062	135,503,300
꿈비 (407400)	9,580	550	6.09	8,910	9,600	8,900	214,487	2,017,412,340
스튜디오미르 (408900)	3,000	-180	-5.66	3,180	3,210	3,000	944,454	2,920,697,055
메쎄이상 (408920)	2,135	-10	-.47	2,155	2,180	2,115	24,117	51,631,485
샌즈랩 (411080)	8,700	40	.46	8,710	9,490	8,480	1,698,629	15,444,521,540
레이저쎌 (412350)	4,620	30	.65	4,580	4,865	4,430	100,829	459,353,185
제일엠앤에스 (412540)	7,720	210	2.8	7,590	8,340	7,580	687,134	5,452,775,080
엠오티 (413390)	7,450	1060	16.59	6,340	7,990	6,340	7,306,574	53,530,326,790
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,705	-5	-.29	1,705	1,710	1,684	19,893	33,823,868
비아이매트릭스 (413640)	10,500	1800	20.69	9,060	10,830	8,900	2,838,883	28,795,420,290
스튜디오삼익 (415380)	8,050	-20	-.25	8,040	8,060	7,870	8,301	66,315,940
신성에스티 (416180)	39,250	-750	-1.88	39,300	40,000	38,950	61,169	2,401,901,400
나노팀 (417010)	7,900	260	3.4	7,450	8,190	7,440	682,177	5,425,440,990
핑거스토리 (417180)	2,350	-45	-1.88	2,405	2,405	2,295	153,754	358,465,015
LS머트리얼즈 (417200)	12,690	-90	-.7	12,770	12,770	12,290	454,200	5,661,014,060
제이아이테크 (417500)	3,570	-45	-1.24	3,550	3,615	3,525	99,235	354,876,745
트루엔 (417790)	10,670	-30	-.28	10,510	10,700	10,460	29,772	315,222,800
저스템 (417840)	9,850	-60	-.61	9,880	9,990	9,500	133,007	1,297,402,910
오브젠 (417860)	9,100	-160	-1.73	9,250	9,280	8,660	9,077	82,191,240
모델솔루션 (417970)	11,950	-300	-2.45	12,060	12,110	11,790	43,734	519,815,740
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,025	-35	-1.14	3,040	3,085	2,980	39,302	118,204,650
밀리의서재 (418470)	15,050	-220	-1.44	15,210	15,210	14,950	38,276	575,755,430
제이오 (418550)	14,590	920	6.73	13,590	14,610	13,390	528,090	7,510,447,810
이에이트 (418620)	4,210	10	.24	4,075	4,220	4,075	39,153	163,801,885
삼기이브이 (419050)	1,764	18	1.03	1,722	1,894	1,717	1,247,482	2,255,789,771
엔젯 (419080)	10,140	70	.7	9,970	10,320	9,900	35,480	358,855,800
산돌 (419120)	6,790	-120	-1.74	6,800	7,010	6,710	37,021	253,776,070
SAMG엔터 (419530)	24,250	-150	-.61	24,350	25,000	23,000	219,582	5,290,886,650
비스토스 (419540)	1,659	-13	-.78	1,655	1,668	1,634	15,008	24,688,593
제이투케이바이오 (420570)	8,810	-390	-4.24	9,090	9,120	8,810	17,461	155,325,940
기가비스 (420770)	31,000	-650	-2.05	30,500	31,100	30,500	53,207	1,638,259,500
벨로크 (424760)	862	2	.23	860	879	835	46,962	40,202,857
스마트레이더시스템 (424960)	14,980	-90	-.6	15,070	15,140	14,440	396,859	5,870,814,680
마이크로투나노 (424980)	6,300	-150	-2.33	6,210	6,370	6,110	26,755	166,506,170
티이엠씨 (425040)	9,100	-70	-.76	9,030	9,130	8,810	143,132	1,286,695,600
티에프이 (425420)	18,480	-430	-2.27	18,370	18,650	17,700	75,355	1,358,815,870
시지트로닉스 (429270)	4,560	-10	-.22	4,535	4,560	4,460	19,067	85,463,730
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,220	-10	-.19	5,200	5,480	5,120	179,375	950,073,960
유안타제9호스팩 (430700)	2,120	5	.24	2,115	2,120	2,115	21,363	45,182,950
케이쓰리아이 (431190)	5,340	30	.56	5,300	5,430	5,090	94,471	496,643,240
와이랩 (432430)	6,060	80	1.34	6,000	6,240	5,910	418,249	2,533,286,400
케이엔에스 (432470)	14,680	3150	27.32	11,530	14,980	11,500	2,077,097	28,942,866,020
퀄리타스반도체 (432720)	15,090	-980	-6.1	15,780	15,780	14,790	450,500	6,808,182,280
엠에프씨 (432980)	4,470	155	3.59	4,345	4,800	4,300	483,589	2,202,273,080
키움제7호스팩 (433530)	2,215	0	0	0	0	0	0	0
모니터랩 (434480)	4,610	-15	-.32	4,630	5,160	4,610	2,494,032	12,317,701,930
유안타제10호스팩 (435380)	2,120	5	.24	2,115	2,120	2,115	3,766	7,965,245
하나금융25호스팩 (435620)	10,590	20	.19	10,580	10,590	10,580	27,156	287,504,660
에스케이증권제8호스팩 (435870)	2,120	5	.24	2,115	2,120	2,115	5,190	10,977,220
삼현 (437730)	12,000	-800	-6.25	12,480	12,560	11,910	630,780	7,630,403,260
엔에이치스팩24호 (437780)	2,125	-5	-.23	2,120	2,130	2,120	25,480	54,017,665
엔에이치스팩25호 (438580)	2,130	0	0	2,145	2,145	2,125	416	884,145
버넥트 (438700)	4,385	-495	-10.14	4,790	4,795	4,320	445,133	1,992,713,095
마녀공장 (439090)	18,630	-240	-1.27	18,610	18,900	18,280	710,932	13,196,932,910
삼성스팩7호 (439250)	10,580	0	0	10,580	10,600	10,580	35,768	378,571,200
엔에이치스팩26호 (439410)	2,120	-5	-.24	2,120	2,125	2,120	6,848	14,527,945
블루엠텍 (439580)	11,090	-100	-.89	11,000	11,200	10,950	74,773	826,913,030
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	16,380	-910	-5.26	17,000	17,080	16,320	285,063	4,715,589,200
HB인베스트먼트 (440290)	1,855	10	.54	1,818	1,889	1,801	115,468	213,933,078
오픈놀 (440320)	9,160	310	3.5	8,800	9,290	8,620	243,319	2,185,410,760
교보13호스팩 (440790)	2,155	-10	-.46	2,185	2,185	2,145	1,455	3,126,040
엔에이치스팩27호 (440820)	2,115	-5	-.24	2,110	2,120	2,110	1,513	3,192,700
파인엠텍 (441270)	6,010	240	4.16	5,740	6,100	5,560	321,465	1,858,092,960
유진스팩9호 (442130)	2,120	-15	-.7	2,120	2,135	2,115	32,873	69,564,565
대신밸런스제14호스팩 (442310)	2,145	-10	-.46	2,140	2,155	2,105	1,192	2,539,960
IBKS제21호스팩 (442770)	2,175	-5	-.23	2,190	2,190	2,175	990	2,156,670
미래에셋드림스팩1호 (442900)	10,240	10	.1	10,240	10,250	10,230	30,883	316,230,470
레뷰코퍼레이션 (443250)	13,100	-60	-.46	12,980	13,100	12,810	32,643	423,620,750
에스피소프트 (443670)	9,380	-420	-4.29	9,560	9,660	9,300	307,806	2,896,132,880
유안타제11호스팩 (444920)	2,035	5	.25	2,025	2,035	2,025	9,205	18,662,030
에이직랜드 (445090)	36,050	-750	-2.04	35,700	36,100	35,200	120,902	4,311,831,450
퓨릿 (445180)	6,540	-100	-1.51	6,510	6,620	6,380	29,736	193,144,750
비엔케이제1호스팩 (445360)	2,115	5	.24	2,115	2,120	2,105	3,077	6,480,735
큐리옥스바이오시스템즈 (445680)	15,010	-470	-3.04	15,360	15,600	14,600	109,834	1,640,705,200
신영스팩9호 (445970)	2,185	5	.23	2,165	2,185	2,165	6,123	13,282,250
유안타제12호스팩 (446150)	2,090	0	0	2,090	2,100	2,090	12,198	25,552,375
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,100	460	12.64	3,610	4,555	3,595	14,829,286	63,369,111,140
하나26호스팩 (446750)	2,110	10	.48	2,090	2,110	2,090	1,229	2,569,390
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	21,000	400	1.94	20,600	21,400	20,200	18,297	379,680,550
하나27호스팩 (448370)	2,095	-5	-.24	2,080	2,095	2,075	6,408	13,322,120
코츠테크놀로지 (448710)	18,670	-550	-2.86	18,980	19,400	18,410	106,978	2,001,711,010
삼성스팩8호 (448740)	10,330	40	.39	10,290	10,330	10,290	17,603	181,443,880
IBKS제22호스팩 (448760)	2,205	0	0	2,200	2,205	2,200	171	377,030
미래에셋비전스팩3호 (448830)	2,155	5	.23	2,155	2,155	2,135	2,073	4,448,160
유안타제13호스팩 (449020)	2,055	0	0	2,055	2,065	2,055	80,983	166,515,350
하이제8호스팩 (450050)	2,070	0	0	2,065	2,070	2,065	7,370	15,249,850
하스 (450330)	9,610	180	1.91	9,430	10,100	9,230	293,262	2,846,787,630
인스웨이브시스템즈 (450520)	4,580	0	0	4,525	4,640	4,480	162,153	736,494,225
유안타제14호스팩 (450940)	2,040	0	0	2,050	2,050	2,035	55	112,385
아스테라시스 (450950)	9,030	490	5.74	8,220	9,570	8,090	3,050,636	27,594,762,250
아이엠티 (451220)	10,700	-80	-.74	10,430	10,750	10,210	53,764	564,169,590
삐아 (451250)	9,450	-270	-2.78	9,550	9,600	9,360	125,915	1,190,428,760
엔에이치스팩29호 (451700)	2,030	0	0	2,020	2,030	2,020	31,250	63,260,965
컨텍 (451760)	11,400	-230	-1.98	11,430	11,630	11,150	82,142	936,218,940
제이엔비 (452160)	6,420	-380	-5.59	6,570	6,610	6,340	94,659	608,401,590
한빛레이저 (452190)	5,840	-30	-.51	5,700	5,850	5,520	1,561,351	9,048,292,740
민테크 (452200)	4,750	235	5.2	4,460	4,890	4,395	337,830	1,598,833,645
한선엔지니어링 (452280)	7,410	10	.14	7,210	7,490	7,170	120,016	877,116,950
캡스톤파트너스 (452300)	2,810	-75	-2.6	2,835	2,890	2,775	130,819	367,942,940
이닉스 (452400)	10,580	970	10.09	9,850	11,210	9,760	509,038	5,376,368,450
사피엔반도체 (452430)	17,580	580	3.41	16,850	18,150	16,540	156,307	2,703,801,460
피아이이 (452450)	11,250	-520	-4.42	11,260	11,720	10,750	3,670,285	40,657,934,900
상상인제4호스팩 (452670)	2,010	0	0	2,005	2,010	2,000	12,730	25,533,325
신한제11호스팩 (452980)	1,996	2	.1	1,993	1,996	1,992	80,482	160,468,386
그리드위즈 (453450)	17,990	590	3.39	17,400	18,010	17,020	82,913	1,461,860,180
에이에스텍 (453860)	18,860	-140	-.74	19,000	19,050	18,530	12,650	237,090,540
하나29호스팩 (454640)	2,080	-5	-.24	2,090	2,090	2,070	1,481	3,068,580
하나28호스팩 (454750)	2,030	-5	-.25	2,020	2,030	2,020	3,006	6,089,595
KB제25호스팩 (455250)	2,110	-5	-.24	2,115	2,120	2,100	1,292	2,716,950
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	28,000	-1050	-3.61	28,250	28,450	27,700	206,509	5,766,866,050
에스케이증권제9호스팩 (455910)	2,055	-5	-.24	2,050	2,055	2,040	3,346	6,829,075
아이씨티케이 (456010)	8,920	-310	-3.36	9,030	9,030	8,810	233,856	2,086,230,750
이엔셀 (456070)	19,890	-810	-3.91	21,000	21,050	19,800	1,208,127	24,558,934,810
DB금융스팩11호 (456440)	2,080	-20	-.95	2,090	2,100	2,075	13,859	28,874,330
교보14호스팩 (456490)	2,130	-5	-.23	2,120	2,130	2,115	2,778	5,881,220
한켐 (457370)	10,920	190	1.77	10,660	11,100	10,340	155,585	1,667,477,490
대신밸런스제15호스팩 (457390)	2,660	-40	-1.48	2,680	2,680	2,640	29,064	77,119,290
우진엔텍 (457550)	19,980	-320	-1.58	19,900	20,250	19,700	143,677	2,859,020,060
벡트 (457600)	4,525	255	5.97	4,100	4,540	4,045	733,737	3,195,867,845
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,090	-10	-.48	2,080	2,095	2,080	1,012	2,105,225
KB제26호스팩 (458320)	2,650	-110	-3.99	2,760	2,760	2,595	34,706	92,787,570
한국제12호스팩 (458610)	2,150	20	.94	2,175	2,175	2,120	214	455,030
성우 (458650)	22,600	4960	28.12	17,620	22,900	17,300	6,842,905	145,824,462,210
씨어스테크놀로지 (458870)	14,150	-640	-4.33	14,710	14,720	13,910	102,824	1,456,822,630
위츠 (459100)	7,780	-190	-2.38	7,860	7,890	7,670	80,614	627,397,790
아이빔테크놀로지 (460470)	5,250	-190	-3.49	5,380	5,390	5,190	248,632	1,312,392,640
현대힘스 (460930)	17,980	-70	-.39	17,820	18,280	17,610	320,802	5,763,805,200
피앤에스미캐닉스 (460940)	16,440	-90	-.54	16,300	16,460	15,540	264,760	4,241,514,800
아이엠비디엑스 (461030)	11,490	-660	-5.43	11,950	11,960	11,300	149,088	1,714,721,170
아이스크림미디어 (461300)	13,850	-90	-.65	13,880	13,950	13,510	14,945	204,907,490
에이치엠씨제6호스팩 (462020)	2,015	-5	-.25	2,010	2,015	2,010	11,757	23,644,455
이노스페이스 (462350)	19,890	-60	-.3	19,730	20,200	19,730	39,830	793,384,840
라메디텍 (462510)	8,530	60	.71	8,450	8,600	8,260	21,810	183,805,600
아이지넷 (462980)	3,650	-135	-3.57	3,780	3,790	3,650	289,525	1,066,640,185
모티브링크 (463480)	17,820	-3180	-15.14	19,900	20,400	17,730	9,703,261	185,341,685,730
에스오에스랩 (464080)	13,660	490	3.72	12,800	13,760	12,590	1,059,815	14,057,618,220
티디에스팜 (464280)	14,090	-200	-1.4	14,120	14,500	14,010	46,759	662,847,970
한국제13호스팩 (464440)	2,120	30	1.44	2,085	2,125	2,075	9,188	19,202,560
아이언디바이스 (464500)	4,800	-260	-5.14	4,890	4,990	4,730	887,152	4,279,590,265
닷밀 (464580)	6,240	230	3.83	5,870	6,240	5,780	101,256	612,271,940
KB제27호스팩 (464680)	1,988	-3	-.15	1,988	1,991	1,986	23,997	47,740,537
교보15호스팩 (465320)	2,085	-20	-.95	2,105	2,105	2,085	5,000	10,486,145
인스피언 (465480)	9,260	440	4.99	8,610	9,510	8,410	342,468	3,160,029,870
클로봇 (466100)	17,010	300	1.8	16,500	17,010	15,550	2,168,973	35,164,495,440
사이냅소프트 (466410)	16,410	-290	-1.74	16,500	16,600	16,150	59,987	977,972,090
엔에이치스팩30호 (466910)	1,995	-1	-.05	1,991	1,998	1,991	13,874	27,654,002
IBKS제23호스팩 (467930)	2,160	15	.7	2,140	2,165	2,135	7,884	16,900,635
삼성스팩9호 (468510)	2,050	-15	-.73	2,055	2,065	2,040	82,767	170,066,415
유진스팩10호 (468760)	2,090	0	0	2,090	2,090	2,075	4,709	9,785,850
IBKS제24호스팩 (469480)	2,115	-10	-.47	2,120	2,120	2,115	725	1,536,995
아이비젼웍스 (469750)	1,180	20	1.72	1,160	1,217	1,143	648,521	767,997,936
하나30호스팩 (469880)	2,010	5	.25	2,000	2,010	2,000	8,004	16,038,870
하나31호스팩 (469900)	2,030	5	.25	2,015	2,030	2,015	7,439	15,063,445
대신밸런스제17호스팩 (471050)	2,135	-15	-.7	2,130	2,145	2,125	3,409	7,268,785
셀로맥스사이언스 (471820)	5,210	-120	-2.25	5,210	5,320	5,200	56,292	294,408,320
신영스팩10호 (472220)	2,100	5	.24	2,100	2,100	2,095	1,081	2,265,200
에스케이증권제11호스팩 (472230)	2,035	0	0	2,020	2,035	2,020	3,383	6,846,180
폰드그룹 (472850)	5,820	70	1.22	5,780	5,840	5,690	48,102	278,554,510
에스케이증권제12호스팩 (473000)	2,050	-5	-.24	2,045	2,055	2,045	6,756	13,831,045
유안타제15호스팩 (473050)	1,995	2	.1	1,983	1,996	1,983	10,609	21,130,324
비엔케이제2호스팩 (473370)	2,010	0	0	2,005	2,010	2,000	2,237	4,484,220
에스케이증권제13호스팩 (473950)	2,025	5	.25	2,020	2,025	2,020	169	341,485
노머스 (473980)	21,450	-800	-3.6	21,700	22,050	21,000	165,351	3,547,129,000
루미르 (474170)	11,680	-150	-1.27	11,700	12,120	11,520	1,025,433	12,151,622,280
유안타제16호스팩 (474490)	2,000	1	.05	1,999	2,005	1,997	9,798	19,592,311
RF시스템즈 (474610)	5,750	-380	-6.2	6,000	6,090	5,510	991,790	5,707,894,740
신한제12호스팩 (474660)	2,070	0	0	2,060	2,070	2,055	3,459	7,126,250
신한제13호스팩 (474930)	2,110	-20	-.94	2,105	2,135	2,105	940	1,984,635
하나32호스팩 (475240)	2,170	20	.93	2,110	2,170	2,110	18,093	38,891,875
하나33호스팩 (475250)	2,090	5	.24	2,085	2,095	2,085	1,145	2,387,575
씨메스 (475400)	33,350	-2050	-5.79	34,550	35,050	32,650	780,258	26,053,669,350
미트박스 (475460)	10,250	-150	-1.44	10,390	10,430	10,220	34,919	359,860,280
에이럭스 (475580)	14,550	20	.14	14,240	14,800	13,820	688,442	9,945,982,120
에스켐 (475660)	5,780	120	2.12	5,650	5,850	5,590	57,673	331,286,840
오름테라퓨틱 (475830)	34,000	250	.74	33,400	36,550	32,250	3,556,548	122,767,015,000
토모큐브 (475960)	17,150	-990	-5.46	17,620	17,890	16,980	319,038	5,493,879,230
온코닉테라퓨틱스 (476060)	15,390	10	.07	15,310	15,630	15,110	257,505	3,956,525,540
M83 (476080)	16,130	220	1.38	15,940	16,850	15,830	1,285,885	20,958,277,290
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,975	0	0	1,971	1,978	1,971	8,324	16,444,083
미래에셋비전스팩4호 (477380)	1,999	-6	-.3	2,000	2,005	1,996	5,229	10,441,912
미래에셋비전스팩5호 (477470)	2,035	0	0	2,030	2,055	2,025	37,251	76,218,150
한국제14호스팩 (477530)	2,635	50	1.93	2,590	2,665	2,525	79,411	205,510,315
DB금융스팩12호 (477760)	2,055	0	0	2,045	2,055	2,045	4,007	8,200,060
이베스트스팩6호 (478110)	2,005	0	0	2,005	2,005	2,005	145	290,725
KB제29호스팩 (478390)	2,045	0	0	2,025	2,050	2,025	1,941	3,942,975
미래에셋비전스팩6호 (478440)	2,005	-5	-.25	1,996	2,010	1,995	3,008	6,006,283
블랙야크아이앤씨 (478560)	3,330	-150	-4.31	3,500	3,505	3,305	186,913	629,184,870
대신밸런스제18호스팩 (478780)	2,055	10	.49	2,045	2,060	2,045	51,755	106,198,780
한국제15호스팩 (479880)	2,030	0	0	2,020	2,030	2,015	6,040	12,204,405
위너스 (479960)	34,000	25500	300	23,450	34,000	22,800	28,851,701	841,398,619,150
엔에이치스팩31호 (481890)	2,010	0	0	2,000	2,010	1,996	3,747	7,503,151
교보16호스팩 (482520)	2,035	10	.49	2,025	2,035	2,025	6,013	12,178,910
삼양엔씨켐 (482630)	20,450	-3100	-13.16	22,550	22,700	20,150	711,284	15,089,869,100
미래에셋비전스팩7호 (482680)	1,980	-2	-.1	1,981	1,983	1,978	12,996	25,739,049
대신밸런스제19호스팩 (482690)	2,030	5	.25	2,020	2,035	2,020	13,601	27,579,495
하나34호스팩 (484130)	2,025	5	.25	2,015	2,025	2,015	4,371	8,822,155
KB제30호스팩 (486630)	2,010	5	.25	2,000	2,010	2,000	5,647	11,297,905
신한제14호스팩 (487360)	1,993	0	0	1,993	1,997	1,993	45,619	91,007,199
키움제10호스팩 (487720)	2,045	0	0	2,035	2,050	2,035	7,933	16,224,680
신한제15호스팩 (487830)	2,015	0	0	2,015	2,015	2,010	28,660	57,727,110
유진스팩11호 (488060)	2,020	-5	-.25	2,020	2,020	2,005	3,231	6,498,450
교보17호스팩 (489210)	2,010	0	0	2,005	2,010	1,995	15,027	30,025,311
키움제11호스팩 (489480)	1,996	3	.15	1,990	1,998	1,990	13,154	26,251,370
디비금융제13호스팩 (489730)	1,993	0	0	1,993	1,995	1,991	82,768	164,971,915
KB제31호스팩 (492220)	1,992	3	.15	1,985	1,993	1,985	41,435	82,455,671
유안타제17호스팩 (493790)	1,972	0	0	1,974	1,974	1,968	53,723	105,972,462
글로벌에스엠 (900070)	400	-3	-.74	403	404	398	15,565	6,236,713
애머릿지 (900100)	1,106	11	1	1,095	1,148	1,083	128,357	143,344,003
이스트아시아홀딩스 (900110)	50	1	2.04	50	51	49	12,381,571	617,486,137
씨엑스아이 (900120)	56	-1	-1.75	57	57	55	1,349,011	75,215,537
크리스탈신소재 (900250)	973	17	1.78	960	995	951	1,024,719	1,003,139,107
로스웰 (900260)	614	-1	-.16	627	627	608	17,591	10,840,380
헝셩그룹 (900270)	261	3	1.16	259	263	255	1,849,346	478,408,854
GRT (900290)	3,910	-35	-.89	4,030	4,070	3,910	856,245	3,410,649,355
오가닉티코스메틱 (900300)	421	-7	-1.64	430	430	418	226,793	96,013,281
컬러레이 (900310)	862	11	1.29	847	865	847	180,345	155,166,802
윙입푸드 (900340)	1,648	38	2.36	1,580	1,671	1,580	379,719	615,087,572
SBI핀테크솔루션즈 (950110)	4,915	10	.2	4,905	4,920	4,895	4,144	20,329,795
엑세스바이오 (950130)	5,530	170	3.17	5,830	5,870	5,530	805,779	4,621,785,150
잉글우드랩 (950140)	8,550	-340	-3.82	8,810	8,810	8,430	808,182	6,956,914,290
코오롱티슈진 (950160)	35,700	400	1.13	34,000	36,500	33,900	394,525	13,848,180,150
JTC (950170)	5,090	-50	-.97	5,130	5,260	5,060	80,705	416,246,360
고스트스튜디오 (950190)	7,950	-80	-1	7,990	8,040	7,820	54,615	430,498,120
소마젠 (950200)	4,020	-25	-.62	4,045	4,090	4,020	17,865	72,562,395
네오이뮨텍 (950220)	1,190	-8	-.67	1,197	1,255	1,184	392,200	473,832,406

Leave a Comment 응답 취소