KOSDAQ 일별 조회 데이터 [1791] (2025-03-17)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	190,800	-600	-.31	191,500	194,900	190,100	217,276	41,778,942,500
중앙에너비스 (000440)	13,960	-20	-.14	14,180	14,180	13,930	5,665	79,095,775
신라섬유 (001000)	882	-30	-3.29	915	915	865	205,648	180,414,412
안국약품 (001540)	6,610	50	.76	6,560	7,250	6,510	448,583	3,121,920,095
무림SP (001810)	1,440	14	.98	1,426	1,451	1,424	8,932	12,792,911
이화공영 (001840)	1,861	8	.43	1,857	1,925	1,846	41,336	77,213,148
피에스텍 (002230)	3,900	35	.91	3,820	3,920	3,820	256	998,745
삼일기업공사 (002290)	3,900	-20	-.51	3,920	3,920	3,865	19,226	74,768,365
한탑 (002680)	800	1	.13	807	808	786	52,083	41,340,202
신신제약 (002800)	5,250	20	.38	5,240	5,280	5,200	34,805	182,292,060
선광 (003100)	15,850	10	.06	15,800	15,890	15,720	5,674	89,580,430
대주산업 (003310)	1,777	48	2.78	1,729	1,786	1,696	620,116	1,085,005,514
하림지주 (003380)	5,210	10	.19	5,220	5,240	5,180	81,333	423,744,025
에이스침대 (003800)	25,050	50	.2	25,300	25,350	24,900	937	23,528,200
한국가구 (004590)	4,215	-60	-1.4	4,205	4,255	4,200	31,747	133,957,909
창해에탄올 (004650)	8,920	30	.34	8,890	8,920	8,850	7,425	65,977,415
대륙제관 (004780)	3,800	0	0	3,800	3,845	3,785	3,558	13,556,090
동국산업 (005160)	4,180	-60	-1.42	4,245	4,300	4,160	56,565	238,290,585
동진쎄미켐 (005290)	31,500	800	2.61	31,000	32,250	30,800	1,781,612	56,338,925,975
푸드웰 (005670)	5,040	40	.8	5,000	5,070	4,985	41,914	210,009,580
대원산업 (005710)	7,440	100	1.36	7,450	7,500	7,320	54,911	406,696,415
한일사료 (005860)	3,930	140	3.69	3,845	3,930	3,810	761,825	2,951,105,544
매일홀딩스 (005990)	9,370	10	.11	9,360	9,400	9,330	1,785	16,730,955
국영지앤엠 (006050)	1,696	67	4.11	1,633	1,700	1,626	447,775	746,249,002
피제이전자 (006140)	5,900	-80	-1.34	6,000	6,070	5,890	8,963	53,203,230
동구바이오제약 (006620)	4,955	50	1.02	4,920	4,990	4,885	1,269,416	6,001,460,430
서부T&D (006730)	5,470	40	.74	5,450	5,520	5,390	126,662	689,958,625
보성파워텍 (006910)	2,765	-60	-2.12	2,810	2,840	2,730	218,422	604,344,439
모헨즈 (006920)	3,110	20	.65	3,050	3,115	3,050	8,022	24,858,095
푸른저축은행 (007330)	8,180	10	.12	8,160	8,210	8,160	6,286	51,486,690
진양제약 (007370)	6,100	-20	-.33	6,160	6,210	6,080	34,648	211,727,165
네이처셀 (007390)	16,360	590	3.74	15,900	16,360	15,610	358,051	5,731,910,195
와이엠 (007530)	2,355	135	6.08	2,185	2,380	2,185	32,779	74,875,525
대원 (007680)	4,025	-10	-.25	4,095	4,100	4,025	888	3,577,665
대명소노시즌 (007720)	891	-13	-1.44	904	918	891	308,743	276,921,657
한일화학 (007770)	10,660	30	.28	10,630	10,800	10,600	1,605	17,097,265
에스엠코어 (007820)	4,495	-85	-1.86	4,585	4,630	4,490	86,252	392,046,577
원풍물산 (008290)	451	-2	-.44	469	469	447	129,762	58,593,717
원풍 (008370)	4,025	-10	-.25	4,070	4,070	4,025	4,306	17,371,895
부스타 (008470)	3,715	15	.41	3,700	3,717	3,700	706	2,616,244
대동기어 (008830)	23,000	900	4.07	21,600	23,600	21,050	2,070,870	46,791,958,050
삼아제약 (009300)	16,040	-20	-.12	16,100	16,100	15,970	5,761	92,197,430
포스코엠텍 (009520)	14,440	240	1.69	15,140	15,170	14,390	633,227	9,362,874,115
삼보산업 (009620)	2,205	75	3.52	2,100	2,245	2,100	107,192	232,331,058
이렘 (009730)	1,129	-1	-.09	1,130	1,141	1,116	298,186	334,828,342
엠에스씨 (009780)	6,060	-160	-2.57	6,280	6,280	5,960	97,203	587,016,370
대한광통신 (010170)	613	-7	-1.13	620	637	611	390,146	241,477,358
흥국 (010240)	5,360	-50	-.92	5,440	5,450	5,330	12,573	67,795,740
아이티센엔텍 (010280)	786	36	4.8	748	810	743	634,960	499,251,221
오리콤 (010470)	7,280	90	1.25	7,120	7,280	7,120	21,748	156,900,580
경동제약 (011040)	5,720	20	.35	5,710	5,790	5,680	7,728	44,173,390
형지I&C (011080)	1,271	51	4.18	1,220	1,320	1,175	8,212,314	10,375,220,770
유니크 (011320)	3,505	5	.14	3,515	3,515	3,475	17,662	61,549,522
서한 (011370)	785	-1	-.13	786	792	782	62,545	49,125,323
세보엠이씨 (011560)	10,260	160	1.58	10,140	10,350	10,070	73,957	753,932,270
뉴인텍 (012340)	496	2	.4	504	504	494	67,027	33,251,943
원일특강 (012620)	7,150	-20	-.28	7,170	7,170	7,100	1,683	11,997,870
리드코프 (012700)	3,975	-15	-.38	3,990	3,995	3,960	11,220	44,636,785
신일제약 (012790)	6,500	10	.15	6,490	6,500	6,460	17,115	110,928,645
모베이스전자 (012860)	1,508	16	1.07	1,500	1,510	1,493	69,266	103,914,534
하이록코리아 (013030)	30,050	100	.33	29,950	30,200	29,350	69,385	2,065,379,950
동원개발 (013120)	2,305	-20	-.86	2,325	2,390	2,270	58,900	135,168,014
아진산업 (013310)	2,685	15	.56	2,675	2,705	2,655	37,904	101,183,372
CBI (013720)	746	-20	-2.61	766	766	733	145,815	108,657,060
스페코 (013810)	3,600	60	1.69	3,540	3,610	3,520	120,336	431,142,967
아가방컴퍼니 (013990)	5,650	220	4.05	5,450	5,680	5,350	578,083	3,225,168,380
메디앙스 (014100)	2,430	30	1.25	2,440	2,470	2,360	28,319	68,592,975
원익큐브 (014190)	1,665	4	.24	1,647	1,685	1,647	177,718	296,572,916
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,948	62	3.29	1,888	1,965	1,870	289,336	553,781,324
고려제약 (014570)	4,820	20	.42	4,850	4,850	4,800	1,477	7,119,005
성광벤드 (014620)	27,100	50	.18	27,300	27,700	26,600	254,801	6,910,508,875
오리엔탈정공 (014940)	5,490	290	5.58	5,230	5,550	5,160	1,756,848	9,410,899,080
삼륭물산 (014970)	2,780	-100	-3.47	2,880	2,895	2,725	20,233	56,932,405
코콤 (015710)	4,015	-40	-.99	4,030	4,070	4,015	35,204	141,735,506
성우하이텍 (015750)	5,270	20	.38	5,270	5,370	5,260	244,951	1,299,269,170
리더스코스메틱 (016100)	2,535	-10	-.39	2,565	2,565	2,510	6,969	17,611,960
SGC E&C (016250)	13,870	-260	-1.84	14,060	14,060	13,790	1,450	20,203,460
큐캐피탈 (016600)	246	-11	-4.28	253	255	244	812,962	203,075,630
디모아 (016670)	3,935	40	1.03	3,895	4,070	3,860	38,789	152,851,460
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,125	10	.47	2,195	2,195	2,060	269,432	575,173,865
신원종합개발 (017000)	2,970	-80	-2.62	3,065	3,065	2,970	61,872	185,045,051
인터엠 (017250)	1,139	21	1.88	1,118	1,147	1,118	39,922	45,165,294
삼현철강 (017480)	4,385	-15	-.34	4,440	4,440	4,345	6,768	29,640,005
세명전기 (017510)	5,860	-10	-.17	5,980	5,990	5,850	212,646	1,255,127,785
대림제지 (017650)	6,530	-20	-.31	6,530	6,530	6,500	4,289	27,922,480
한국알콜 (017890)	8,970	60	.67	8,990	9,000	8,910	19,466	174,341,250
유니슨 (018000)	804	18	2.29	786	805	784	254,879	202,673,593
진로발효 (018120)	17,250	60	.35	17,190	17,270	16,940	3,063	52,543,370
브이티 (018290)	35,600	200	.56	35,700	35,700	34,300	525,440	18,363,717,625
삼목에스폼 (018310)	20,150	-50	-.25	20,400	20,400	20,100	6,155	124,459,700
우진비앤지 (018620)	894	9	1.02	890	907	887	38,660	34,524,354
서울제약 (018680)	3,280	-10	-.3	3,320	3,325	3,280	3,806	12,587,585
바른손 (018700)	836	0	0	833	848	831	19,425	16,203,746
베뉴지 (019010)	2,120	20	.95	2,095	2,120	2,075	33,009	69,100,255
와이지-원 (019210)	5,610	290	5.45	5,330	5,620	5,300	370,883	2,039,687,215
일지테크 (019540)	3,850	5	.13	3,845	3,900	3,820	40,397	156,078,568
SBI인베스트먼트 (019550)	704	8	1.15	696	707	694	330,061	231,459,875
플루토스 (019570)	258	-2	-.77	260	270	257	323,623	84,960,394
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	872	-373	-29.96	983	1,039	872	3,094,985	2,844,230,197
서연탑메탈 (019770)	3,835	-65	-1.67	3,900	3,900	3,705	16,519	63,115,426
에너토크 (019990)	5,690	-90	-1.56	5,710	5,760	5,660	45,248	258,125,550
대신정보통신 (020180)	1,111	16	1.46	1,095	1,113	1,080	181,722	199,756,015
대동금속 (020400)	6,780	-80	-1.17	6,880	7,020	6,710	15,827	107,724,310
시공테크 (020710)	3,995	65	1.65	3,910	4,000	3,880	62,150	246,182,854
대호특수강 (021040)	906	3	.33	904	916	902	31,734	28,722,093
대호특수강우 (021045)	2,635	-40	-1.5	2,650	2,650	2,620	1,064	2,808,845
에이티넘인베스트 (021080)	2,090	-5	-.24	2,105	2,115	2,080	77,248	161,557,214
KCC건설 (021320)	3,980	-65	-1.61	4,090	4,095	3,980	11,261	45,268,855
한국큐빅 (021650)	2,235	-25	-1.11	2,260	2,270	2,225	13,757	30,770,130
메이슨캐피탈 (021880)	248	-1	-.4	248	249	241	105,271	25,797,066
TKG애강 (022220)	901	-5	-.55	906	912	899	292,890	263,934,810
태광 (023160)	24,150	50	.21	24,200	24,650	23,550	248,910	5,980,313,550
유진기업 (023410)	3,345	10	.3	3,345	3,385	3,325	98,651	330,344,066
제이스코홀딩스 (023440)	1,816	-14	-.77	1,830	1,839	1,745	380,720	681,149,894
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,250	160	1.98	8,090	8,260	8,050	37,171	303,263,435
한국캐피탈 (023760)	556	5	.91	553	558	552	42,207	23,451,666
플레이위드 (023770)	3,800	-90	-2.31	3,985	3,985	3,790	12,780	49,025,055
동일스틸럭스 (023790)	1,182	12	1.03	1,177	1,198	1,118	33,590	39,359,489
풍국주정 (023900)	9,030	-40	-.44	9,070	9,080	9,010	3,602	32,575,025
대한약품 (023910)	25,400	150	.59	25,300	25,400	25,200	4,217	106,770,925
흥구석유 (024060)	11,250	110	.99	11,440	11,450	11,220	98,980	1,119,999,010
KB오토시스 (024120)	3,165	15	.48	3,245	3,255	3,145	29,577	93,811,784
한일단조 (024740)	2,495	165	7.08	2,390	2,550	2,355	7,466,468	18,497,852,419
유성티엔에스 (024800)	1,869	7	.38	1,862	1,876	1,861	9,824	18,313,197
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,240	300	3.78	7,930	8,340	7,860	38,888	315,924,750
KBI메탈 (024840)	2,055	-65	-3.07	2,100	2,120	2,045	366,937	758,648,585
HLB이노베이션 (024850)	2,540	70	2.83	2,550	2,645	2,465	655,379	1,660,911,303
케이피에프 (024880)	4,230	-15	-.35	4,270	4,270	4,205	23,905	100,840,610
경창산업 (024910)	1,789	-19	-1.05	1,808	1,810	1,782	31,138	55,695,736
PN풍년 (024940)	7,500	600	8.7	6,930	7,600	6,930	638,834	4,694,566,445
삼천리자전거 (024950)	4,165	-5	-.12	4,170	4,250	4,160	18,068	75,735,960
시노펙스 (025320)	6,600	-280	-4.07	6,890	6,900	6,530	2,380,399	15,924,331,115
DH오토웨어 (025440)	673	-22	-3.17	697	705	660	383,568	261,506,104
한국선재 (025550)	3,620	70	1.97	3,525	3,855	3,510	1,271,546	4,750,046,130
한국정보통신 (025770)	7,750	40	.52	7,710	7,780	7,680	8,857	68,584,000
신라에스지 (025870)	6,000	80	1.35	5,930	6,100	5,860	6,186	37,155,780
케이씨피드 (025880)	2,985	55	1.88	2,990	3,085	2,910	2,315,076	6,957,542,701
동화기업 (025900)	10,120	60	.6	10,110	10,390	10,000	201,727	2,049,767,135
동신건설 (025950)	54,300	300	.56	53,200	56,400	51,000	485,213	26,371,865,450
아난티 (025980)	5,770	-60	-1.03	5,850	5,860	5,710	330,940	1,908,093,885
제이에스티나 (026040)	1,943	42	2.21	1,901	1,959	1,895	17,424	33,701,486
특수건설 (026150)	6,420	-30	-.47	6,450	6,490	6,380	34,675	222,362,510
광진실업 (026910)	1,923	0	0	1,923	1,923	1,909	4,442	8,513,879
서울전자통신 (027040)	227	-22	-8.84	249	254	227	1,037,001	243,721,499
코리아나 (027050)	2,430	-20	-.82	2,450	2,485	2,400	196,397	482,761,084
아주IB투자 (027360)	2,155	0	0	2,180	2,180	2,145	188,754	408,013,856
상보 (027580)	1,210	37	3.15	1,175	1,341	1,162	13,365,117	16,834,229,380
팜스토리 (027710)	1,260	8	.64	1,255	1,261	1,246	379,714	475,941,098
대성창투 (027830)	1,896	72	3.95	1,824	1,898	1,810	418,319	782,656,298
휴맥스홀딩스 (028080)	2,285	45	2.01	2,300	2,300	2,240	26,259	59,714,238
HLB (028300)	75,600	3600	5	73,400	78,000	73,100	2,111,602	159,575,343,800
광무 (029480)	2,320	40	1.75	2,330	2,330	2,245	145,718	332,110,491
코엔텍 (029960)	8,720	90	1.04	8,630	8,750	8,630	12,491	108,573,160
드래곤플라이 (030350)	997	-330	-24.87	1,203	1,224	939	1,893,476	1,937,323,705
한글과컴퓨터 (030520)	20,250	0	0	20,600	20,650	20,200	170,048	3,461,608,100
원익홀딩스 (030530)	4,815	10	.21	4,820	4,955	4,645	5,332,728	25,593,671,195
양지사 (030960)	10,030	-120	-1.18	9,990	10,130	9,910	99,125	993,215,015
아이즈비전 (031310)	1,680	-10	-.59	1,691	1,700	1,675	25,616	43,158,519
에스에이엠티 (031330)	2,860	45	1.6	2,825	2,880	2,820	446,893	1,274,818,912
오스템 (031510)	1,125	36	3.31	1,099	1,125	1,080	17,646	19,217,052
디에이치엑스컴퍼니 (031860)	875	23	2.7	887	887	863	27,494	24,004,148
피에스케이홀딩스 (031980)	41,700	1500	3.73	40,900	42,450	40,500	400,447	16,715,737,275
아즈텍WB (032080)	1,285	-8	-.62	1,290	1,293	1,284	10,560	13,592,727
다우데이타 (032190)	10,870	30	.28	10,870	11,110	10,840	34,047	371,422,405
삼일 (032280)	2,065	69	3.46	2,010	2,085	2,000	60,594	123,969,595
한국파마 (032300)	15,380	-110	-.71	15,500	15,500	15,320	18,024	276,851,940
케이엠더블유 (032500)	7,630	110	1.46	7,550	7,650	7,450	49,047	371,003,050
TJ미디어 (032540)	4,740	45	.96	4,735	4,740	4,685	3,881	18,226,757
피델릭스 (032580)	1,333	19	1.45	1,316	1,341	1,311	179,665	239,102,552
유비케어 (032620)	3,410	5	.15	3,395	3,435	3,395	64,107	219,057,606
소프트센 (032680)	305	-12	-3.79	315	317	305	589,324	182,460,836
소프트센우 (032685)	7,400	20	.27	7,480	7,480	7,400	2	14,880
삼진 (032750)	4,170	-60	-1.42	4,260	4,260	4,160	114,861	481,139,640
엠젠솔루션 (032790)	1,028	17	1.68	1,022	1,034	1,010	61,252	62,590,337
판타지오 (032800)	586	-9	-1.51	595	595	583	114,810	67,512,137
우리기술 (032820)	1,977	-33	-1.64	2,020	2,025	1,972	2,842,003	5,650,480,440
비트컴퓨터 (032850)	4,850	-20	-.41	4,880	4,895	4,850	58,267	283,525,163
더라미 (032860)	1,304	4	.31	1,388	1,388	1,281	402,886	533,637,489
원익 (032940)	3,910	-10	-.26	3,925	3,980	3,870	71,481	279,075,177
동일기연 (032960)	10,100	-220	-2.13	10,400	10,400	10,100	2,138	22,054,890
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	799	-15	-1.84	803	814	786	58,918	46,966,588
제룡전기 (033100)	38,800	550	1.44	38,500	39,100	37,950	159,142	6,167,414,450
디지틀조선 (033130)	1,707	1	.06	1,706	1,719	1,702	46,400	79,240,387
엠케이전자 (033160)	8,250	-10	-.12	8,450	8,460	8,200	88,514	738,650,140
시그네틱스 (033170)	819	6	.74	814	829	813	340,677	278,641,233
모아텍 (033200)	2,720	-5	-.18	2,700	2,725	2,640	15,815	42,673,090
인성정보 (033230)	1,680	-16	-.94	1,700	1,714	1,669	247,236	416,941,364
코웰패션 (033290)	2,125	-10	-.47	2,120	2,145	2,110	80,408	170,978,860
엠투엔 (033310)	1,795	0	0	1,818	1,818	1,777	9,910	17,703,852
제이씨현시스템 (033320)	5,300	30	.57	5,320	5,350	5,250	157,385	832,704,005
좋은사람들 (033340)	655	-6	-.91	658	664	649	135,552	88,443,248
동성화인텍 (033500)	24,000	-750	-3.03	24,500	24,850	23,400	679,682	16,357,577,975
파라텍 (033540)	1,574	17	1.09	1,595	1,595	1,541	100,828	157,953,367
블루콤 (033560)	3,310	-15	-.45	3,325	3,845	3,300	601,236	2,146,664,820
네패스 (033640)	7,600	350	4.83	7,310	7,680	7,310	114,647	862,465,340
피노 (033790)	5,700	-260	-4.36	6,000	6,050	5,660	222,485	1,300,209,370
티비씨 (033830)	795	5	.63	790	798	785	187,394	148,259,127
해성산업 (034810)	6,510	40	.62	6,490	6,510	6,420	9,280	60,075,140
해성산업1우 (03481K)	6,930	-80	-1.14	7,020	7,120	6,930	3,332	23,201,920
조아제약 (034940)	1,111	-1	-.09	1,112	1,130	1,091	55,579	61,897,125
한국기업평가 (034950)	89,600	0	0	89,700	91,000	88,800	2,563	228,597,900
그래디언트 (035080)	13,910	40	.29	13,980	13,980	13,810	34,309	475,961,740
프럼파스트 (035200)	5,390	-10	-.19	5,410	5,540	5,190	384,603	2,059,325,720
골드앤에스 (035290)	395	6	1.54	399	414	391	249,504	100,238,572
기산텔레콤 (035460)	2,010	10	.5	2,000	2,015	1,984	13,790	27,604,929
KG이니시스 (035600)	8,570	40	.47	8,530	8,620	8,460	45,771	389,732,930
솔본 (035610)	3,955	20	.51	3,935	3,960	3,920	19,051	75,054,920
바른손이앤에이 (035620)	392	-1	-.25	392	396	389	34,608	13,522,637
CJ ENM (035760)	55,100	-200	-.36	55,200	55,800	54,700	38,785	2,139,131,900
이지홀딩스 (035810)	2,930	155	5.59	2,825	2,940	2,800	948,743	2,744,045,535
서희건설 (035890)	1,520	13	.86	1,510	1,525	1,505	89,941	136,236,158
JYP Ent. (035900)	69,700	-100	-.14	69,800	70,600	68,500	449,196	31,369,118,050
예림당 (036000)	2,700	0	0	2,700	2,745	2,655	77,805	210,389,908
아비코전자 (036010)	5,870	100	1.73	5,770	5,970	5,760	39,251	230,554,445
케이티알파 (036030)	3,820	100	2.69	3,720	3,850	3,720	68,830	262,638,186
위지트 (036090)	711	-14	-1.93	747	747	711	998,989	721,226,028
SCI평가정보 (036120)	2,135	-30	-1.39	2,150	2,150	2,125	40,980	87,354,014
클라우드에어 (036170)	1,029	39	3.94	990	1,060	990	546,828	562,596,374
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,500	150	.59	25,350	25,800	25,300	3,437	87,420,000
유니셈 (036200)	7,080	200	2.91	6,920	7,130	6,910	266,774	1,883,997,305
오상헬스케어 (036220)	14,600	610	4.36	14,000	14,840	13,990	42,360	616,009,440
대성미생물 (036480)	9,350	120	1.3	9,800	10,570	9,320	563,797	5,551,498,185
SFA반도체 (036540)	3,210	75	2.39	3,150	3,235	3,150	634,739	2,035,926,354
영풍정밀 (036560)	12,000	-390	-3.15	12,300	12,430	12,000	44,467	538,276,455
감성코퍼레이션 (036620)	3,500	75	2.19	3,450	3,510	3,375	265,841	914,171,205
세종텔레콤 (036630)	425	0	0	0	0	0	0	0
HRS (036640)	4,940	-10	-.2	4,950	4,990	4,900	49,465	243,626,774
KCI (036670)	6,400	30	.47	6,400	6,430	6,300	13,971	88,503,210
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,560	32	2.09	1,570	1,570	1,504	63,566	97,339,590
나이스정보통신 (036800)	17,580	40	.23	17,560	17,600	17,470	1,044	18,323,110
에프에스티 (036810)	22,350	950	4.44	22,000	22,550	21,700	285,295	6,336,216,575
솔브레인홀딩스 (036830)	32,400	650	2.05	32,150	32,600	31,850	51,985	1,680,565,650
진성티이씨 (036890)	10,330	350	3.51	10,030	10,350	9,890	280,424	2,861,579,975
주성엔지니어링 (036930)	37,900	4050	11.96	34,550	38,050	34,200	2,595,321	95,893,496,025
파워넷 (037030)	2,430	-10	-.41	2,445	2,470	2,415	97,889	238,577,520
파세코 (037070)	5,470	-90	-1.62	5,520	5,560	5,460	31,968	176,141,755
한국팩키지 (037230)	1,675	-1	-.06	1,677	1,685	1,670	3,015	5,055,329
인지디스플레 (037330)	1,354	1	.07	1,356	1,357	1,343	3,337	4,510,216
성도이엔지 (037350)	4,075	15	.37	4,060	4,105	4,050	21,406	87,250,886
EG (037370)	6,050	-100	-1.63	6,280	6,280	6,030	24,172	146,787,260
우리엔터프라이즈 (037400)	1,099	2	.18	1,097	1,102	1,093	27,014	29,672,518
희림 (037440)	5,430	110	2.07	5,360	5,430	5,290	74,056	396,996,805
삼지전자 (037460)	9,400	-60	-.63	9,530	9,630	9,340	119,098	1,120,190,935
쎄니트 (037760)	1,423	0	0	1,423	1,423	1,400	8,747	12,368,210
엘컴텍 (037950)	1,011	-13	-1.27	1,033	1,035	1,011	265,072	270,361,445
제일테크노스 (038010)	6,440	140	2.22	6,330	6,450	6,300	23,787	152,148,710
루멘스 (038060)	910	-4	-.44	917	920	906	50,650	46,214,498
서린바이오 (038070)	7,040	0	0	7,050	7,150	7,020	44,307	313,545,330
에코플라스틱 (038110)	2,515	0	0	2,525	2,535	2,495	117,402	294,959,125
마크로젠 (038290)	15,940	220	1.4	15,680	15,940	15,670	38,550	611,412,000
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	9,990	100	1.01	9,970	10,100	9,720	83,563	832,105,445
바이오스마트 (038460)	3,015	-70	-2.27	3,090	3,095	3,010	83,266	253,325,828
삼표시멘트 (038500)	3,120	-15	-.48	3,125	3,150	3,100	138,599	432,210,800
케이바이오 (038530)	233	-2	-.85	237	239	233	534,655	125,798,909
상상인 (038540)	1,565	-1	-.06	1,555	1,567	1,503	115,731	177,583,117
위즈코프 (038620)	773	23	3.07	750	780	738	315,456	240,961,008
에스넷 (038680)	4,150	-10	-.24	4,155	4,195	4,105	33,430	138,531,029
에코바이오 (038870)	3,660	-35	-.95	3,710	3,730	3,645	32,057	117,654,020
아이에이 (038880)	253	-2	-.78	259	259	251	978,036	247,357,088
파인디지털 (038950)	3,235	70	2.21	3,240	3,355	3,155	5,598	18,268,142
현대에이치티 (039010)	6,420	40	.63	6,380	6,420	6,270	25,633	163,244,695
이건홀딩스 (039020)	3,620	105	2.99	3,515	3,630	3,510	47,327	169,445,290
이오테크닉스 (039030)	143,100	7700	5.69	138,500	146,900	138,000	237,164	34,224,908,250
오스코텍 (039200)	31,050	-650	-2.05	31,700	31,850	30,900	215,358	6,702,901,750
경남스틸 (039240)	5,030	275	5.78	4,755	5,060	4,690	800,397	3,942,240,573
인포뱅크 (039290)	6,500	-20	-.31	6,520	6,650	6,460	13,928	90,706,715
세중 (039310)	1,533	-33	-2.11	1,566	1,585	1,521	17,165	26,292,812
한국경제TV (039340)	6,050	50	.83	6,010	6,050	5,940	25,338	151,839,450
케이엘넷 (039420)	2,520	-20	-.79	2,540	2,545	2,515	22,283	56,212,676
에스티아이 (039440)	21,400	500	2.39	21,700	22,000	21,250	370,541	7,986,360,575
다산네트웍스 (039560)	3,475	-10	-.29	3,485	3,650	3,430	371,388	1,238,150,302
화성밸브 (039610)	10,980	-20	-.18	11,000	11,330	10,770	662,184	7,337,493,325
한국정보공학 (039740)	2,740	40	1.48	2,705	2,745	2,700	13,301	36,030,337
오로라 (039830)	6,940	120	1.76	6,900	7,220	6,850	44,355	311,858,365
디오 (039840)	15,740	80	.51	15,670	15,870	15,580	24,896	391,178,265
나노엔텍 (039860)	3,455	5	.14	3,435	3,475	3,405	72,530	250,354,635
폴라리스AI (039980)	2,700	10	.37	2,710	2,745	2,695	582,717	1,584,741,254
누리플렉스 (040160)	2,600	-10	-.38	2,610	2,625	2,580	3,039	7,879,888
YTN (040300)	3,295	50	1.54	3,250	3,305	3,220	242,925	795,115,881
크레오에스지 (040350)	454	-26	-5.42	475	479	449	602,180	278,481,365
정상제이엘에스 (040420)	5,610	-20	-.36	5,630	5,660	5,590	14,893	83,502,500
SG&G (040610)	1,539	-5	-.32	1,550	1,559	1,539	24,248	37,386,704
아이씨디 (040910)	5,970	70	1.19	5,900	6,480	5,900	1,737,265	10,906,568,870
폴라리스오피스 (041020)	5,870	10	.17	5,960	6,010	5,870	595,548	3,522,825,555
우리기술투자 (041190)	6,250	-40	-.64	6,300	6,340	6,240	264,917	1,660,516,515
현대에버다임 (041440)	9,400	190	2.06	9,100	9,420	8,990	352,586	3,256,279,760
한국전자인증 (041460)	3,325	-10	-.3	3,340	3,340	3,270	47,914	158,147,433
에스엠 (041510)	93,400	2200	2.41	91,200	95,600	90,100	162,679	15,190,486,900
이엘씨 (041520)	6,340	170	2.76	6,170	6,710	6,170	25,564	164,597,535
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	22,950	-350	-1.5	23,250	23,500	22,750	32,373	742,415,225
폴라리스AI파마 (041910)	6,400	40	.63	6,320	6,450	6,320	20,805	132,546,645
메디아나 (041920)	5,000	-60	-1.19	5,060	5,100	4,975	15,377	76,703,670
동아화성 (041930)	5,380	10	.19	5,400	5,430	5,360	7,747	41,749,155
코미팜 (041960)	4,105	-35	-.85	4,140	4,215	4,105	48,261	200,657,025
카페24 (042000)	56,900	1200	2.15	56,900	58,500	55,100	295,911	16,823,074,100
케이피엠테크 (042040)	238	-1	-.42	237	240	235	139,588	33,225,679
에스씨디 (042110)	1,430	-2	-.14	1,423	1,435	1,423	13,566	19,392,619
비츠로테크 (042370)	7,810	-210	-2.62	8,020	8,070	7,670	241,860	1,893,325,735
네오위즈홀딩스 (042420)	18,320	230	1.27	18,100	18,390	17,810	19,641	357,314,505
링네트 (042500)	4,345	-60	-1.36	4,410	4,410	4,315	59,106	257,360,460
라온시큐어 (042510)	1,990	-8	-.4	2,045	2,045	1,986	323,285	645,952,451
한스바이오메드 (042520)	7,290	-100	-1.35	7,350	7,370	7,230	12,213	88,953,350
새로닉스 (042600)	9,150	20	.22	9,080	9,300	8,990	10,276	93,307,675
상지건설 (042940)	3,735	-125	-3.24	3,860	3,860	3,735	9,721	37,291,435
더테크놀로지 (043090)	490	21	4.48	472	548	470	1,673,497	828,196,370
알파녹스 (043100)	1,304	-11	-.84	1,298	1,319	1,293	18,161	23,597,118
바텍 (043150)	21,050	300	1.45	20,850	21,250	20,850	16,203	341,350,200
파루 (043200)	513	8	1.58	511	521	507	26,584	13,574,026
티에스넥스젠 (043220)	226	2	.89	225	245	221	7,662,882	1,786,400,781
성호전자 (043260)	1,132	8	.71	1,124	1,140	1,121	91,491	103,649,536
에쎈테크 (043340)	550	-4	-.72	551	554	543	8,438	4,642,448
디지아이 (043360)	1,743	-18	-1.02	1,761	1,762	1,743	4,574	8,043,177
피에이치에이 (043370)	10,950	210	1.96	10,750	10,960	10,750	20,841	226,383,350
웰킵스하이텍 (043590)	702	-9	-1.27	710	721	697	39,635	27,925,129
지니뮤직 (043610)	2,100	-30	-1.41	2,110	2,125	2,085	54,756	115,137,759
국순당 (043650)	4,520	-5	-.11	4,530	4,555	4,500	7,845	35,505,682
서울리거 (043710)	598	-6	-.99	604	604	585	12,868	7,629,485
자연과환경 (043910)	560	-4	-.71	564	564	555	365,026	203,691,505
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	443	0	0	443	460	440	51,149	22,703,912
위닉스 (044340)	6,000	90	1.52	5,990	6,090	5,910	53,960	325,582,000
빌리언스 (044480)	457	-6	-1.3	463	463	449	121,255	54,956,506
태웅 (044490)	16,510	660	4.16	15,980	16,830	15,690	287,725	4,694,429,875
에이치케이 (044780)	1,084	11	1.03	1,090	1,123	1,072	41,999	45,520,869
이글벳 (044960)	4,580	110	2.46	4,710	4,715	4,535	388,232	1,786,175,254
에이치엔에스하이텍 (044990)	16,280	50	.31	16,500	16,550	16,180	5,157	83,673,140
오공 (045060)	2,560	-15	-.58	2,575	2,575	2,555	5,387	13,796,690
한양이엔지 (045100)	16,890	90	.54	16,950	17,160	16,810	37,244	633,530,840
성우테크론 (045300)	2,955	-5	-.17	2,960	2,970	2,905	17,047	50,085,940
토탈소프트 (045340)	8,720	200	2.35	8,540	8,800	8,330	123,641	1,067,018,785
대아티아이 (045390)	3,220	-30	-.92	3,220	3,255	3,200	226,027	729,256,093
정원엔시스 (045510)	787	-6	-.76	793	804	781	28,728	22,685,491
크린앤사이언스 (045520)	4,980	80	1.63	4,855	5,060	4,855	12,719	63,246,442
에이텍 (045660)	33,450	300	.9	33,250	34,050	32,100	570,858	19,057,150,900
코아시아 (045970)	3,430	80	2.39	3,360	3,545	3,360	33,168	113,712,775
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,370	-105	-4.24	2,470	2,475	2,350	169,602	403,877,918
HLB파나진 (046210)	2,660	75	2.9	2,585	2,800	2,585	110,919	295,042,423
백금T&A (046310)	2,365	10	.42	2,370	2,370	2,345	12,479	29,383,603
삼화네트웍스 (046390)	1,237	-4	-.32	1,242	1,251	1,235	75,590	93,773,241
KG모빌리언스 (046440)	4,210	0	0	4,230	4,260	4,200	24,828	104,740,915
서울반도체 (046890)	6,650	40	.61	6,620	6,740	6,620	124,673	832,383,220
우원개발 (046940)	2,730	10	.37	2,715	2,760	2,660	105,457	285,237,332
우리로 (046970)	1,322	-10	-.75	1,387	1,389	1,321	700,273	943,915,546
한빛소프트 (047080)	1,369	-18	-1.3	1,386	1,399	1,348	38,512	52,808,714
파워로직스 (047310)	4,865	40	.83	4,860	4,920	4,825	58,418	284,108,857
이스트소프트 (047560)	18,820	-110	-.58	19,120	19,140	18,660	140,844	2,647,060,920
코데즈컴바인 (047770)	1,341	-22	-1.61	1,367	1,388	1,341	106,442	143,657,062
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	26,950	2250	9.11	25,250	28,350	25,000	1,211,754	32,456,939,225
현대바이오 (048410)	11,780	-20	-.17	11,800	12,300	11,500	250,756	2,952,284,380
유라테크 (048430)	9,550	170	1.81	9,300	9,660	9,190	182,018	1,723,835,475
대동스틸 (048470)	4,845	-55	-1.12	4,805	4,850	4,750	552,153	2,649,169,415
인트론바이오 (048530)	4,045	-45	-1.1	4,065	4,120	3,995	90,404	365,544,380
SM C&C (048550)	1,420	-5	-.35	1,425	1,439	1,413	151,085	214,281,384
TPC (048770)	2,195	85	4.03	2,115	2,210	2,110	23,276	50,269,015
엔피케이 (048830)	1,054	4	.38	1,045	1,054	1,042	9,672	10,143,402
시너지이노베이션 (048870)	2,670	-10	-.37	2,675	2,705	2,620	272,853	724,796,370
대원미디어 (048910)	10,230	120	1.19	10,020	10,490	10,020	66,389	682,084,830
인탑스 (049070)	17,910	60	.34	17,930	18,060	17,760	47,550	852,172,310
기가레인 (049080)	496	-2	-.4	500	507	495	209,537	104,544,861
파인디앤씨 (049120)	1,000	-5	-.5	1,010	1,010	997	1,993	1,993,833
셀루메드 (049180)	1,210	-230	-15.97	1,100	1,277	1,008	10,456,309	11,504,235,760
코메론 (049430)	11,030	160	1.47	10,850	11,060	10,740	35,646	389,114,240
SGA (049470)	303	9	3.06	296	304	295	112,448	33,708,888
오픈베이스 (049480)	2,365	-5	-.21	2,370	2,410	2,320	97,712	230,817,861
유아이엘 (049520)	4,490	-125	-2.71	4,495	4,555	4,275	125,931	557,102,265
잉크테크 (049550)	3,725	-10	-.27	3,830	3,830	3,685	1,367	5,094,490
재영솔루텍 (049630)	702	-12	-1.68	706	716	700	379,556	268,421,846
고려신용정보 (049720)	9,600	-20	-.21	9,610	9,670	9,570	22,318	214,354,150
승일 (049830)	7,540	-30	-.4	7,550	7,570	7,500	521	3,924,490
미래컴퍼니 (049950)	22,650	300	1.34	22,350	23,450	22,050	31,956	732,095,875
쎌바이오텍 (049960)	12,960	-210	-1.59	13,290	13,290	12,940	20,056	261,800,250
비케이홀딩스 (050090)	686	16	2.39	670	700	670	76,920	52,858,177
캠시스 (050110)	717	1	.14	717	726	714	150,574	108,314,605
ES큐브 (050120)	2,270	30	1.34	2,240	2,310	2,240	11,288	25,608,075
에스폴리텍 (050760)	1,515	15	1	1,500	1,519	1,463	69,931	104,294,758
아세아텍 (050860)	2,000	-10	-.5	2,000	2,010	1,993	28,768	57,496,016
쏠리드 (050890)	7,150	150	2.14	7,170	7,330	7,090	1,382,887	9,964,919,735
수산아이앤티 (050960)	17,080	120	.71	16,970	17,380	16,230	98,403	1,673,472,995
지어소프트 (051160)	8,110	60	.75	8,050	8,120	7,870	71,420	571,607,435
토비스 (051360)	17,800	-250	-1.39	18,210	18,210	17,470	116,611	2,069,739,070
인터플렉스 (051370)	9,390	30	.32	9,450	9,520	9,340	61,686	581,273,510
피씨디렉트 (051380)	2,790	-5	-.18	2,840	2,840	2,750	24,896	68,933,155
YW (051390)	3,635	-10	-.27	3,645	3,660	3,635	2,749	10,031,410
나라엠앤디 (051490)	4,085	-30	-.73	4,170	4,180	4,060	49,745	203,917,332
CJ프레시웨이 (051500)	19,830	-270	-1.34	19,970	20,300	19,760	20,339	405,803,240
큐로홀딩스 (051780)	565	-52	-8.43	617	660	556	184,796	112,000,330
중앙첨단소재 (051980)	4,310	-105	-2.38	4,430	4,675	4,200	2,394,957	10,594,364,237
에스티큐브 (052020)	7,130	-160	-2.19	7,350	7,430	7,130	108,022	785,468,935
iMBC (052220)	4,520	80	1.8	4,410	4,600	4,360	1,539,910	6,901,907,964
현대바이오랜드 (052260)	4,615	5	.11	4,635	4,670	4,585	26,849	123,746,420
오션인더블유 (052300)	2,425	20	.83	2,465	2,475	2,420	37,000	90,279,530
코텍 (052330)	9,260	300	3.35	8,950	9,470	8,950	147,217	1,355,119,880
코나아이 (052400)	28,950	1000	3.58	27,950	29,000	27,600	169,088	4,819,439,275
오성첨단소재 (052420)	1,421	16	1.14	1,408	1,428	1,408	381,449	540,548,938
아이크래프트 (052460)	2,340	50	2.18	2,300	2,350	2,295	47,233	109,876,243
한네트 (052600)	4,155	30	.73	4,150	4,160	4,095	16,106	66,399,015
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,340	70	.96	7,210	7,460	7,150	79,525	586,039,585
아이톡시 (052770)	885	-344	-27.99	911	1,064	861	4,065,821	3,702,629,842
액토즈소프트 (052790)	6,770	-40	-.59	6,870	6,870	6,730	10,002	67,801,515
아이앤씨 (052860)	2,100	-50	-2.33	2,125	2,140	2,010	20,184	41,935,570
KX하이텍 (052900)	980	14	1.45	966	984	966	54,030	52,646,281
바이넥스 (053030)	16,580	140	.85	16,440	16,690	16,220	339,929	5,600,337,180
지에스이 (053050)	2,920	0	0	2,935	2,950	2,910	98,021	287,014,739
세동 (053060)	1,014	-3	-.29	1,017	1,017	1,010	23,300	23,587,025
케이엔솔 (053080)	13,510	210	1.58	13,400	13,670	13,300	73,864	998,539,200
프리엠스 (053160)	11,480	-260	-2.21	11,630	11,780	11,365	82,242	947,250,945
금강철강 (053260)	4,130	10	.24	4,120	4,230	4,110	20,335	84,824,642
구영테크 (053270)	2,230	0	0	2,240	2,250	2,215	21,263	47,306,185
예스24 (053280)	4,200	-30	-.71	4,230	4,255	4,185	38,265	160,801,076
NE능률 (053290)	4,680	-230	-4.68	4,920	5,010	4,660	1,221,599	5,910,462,018
한국정보인증 (053300)	4,480	-10	-.22	4,560	4,565	4,480	84,733	381,665,209
이니텍 (053350)	6,370	70	1.11	6,110	6,560	6,000	123,875	782,658,375
세코닉스 (053450)	6,490	20	.31	6,570	6,650	6,410	123,036	799,946,510
웹케시 (053580)	10,360	370	3.7	9,860	10,450	9,860	129,449	1,326,678,100
프로텍 (053610)	24,550	300	1.24	24,400	24,950	24,150	21,593	530,054,500
태양 (053620)	6,350	-50	-.78	6,400	6,440	6,310	1,214	7,738,440
삼보모터스 (053700)	4,140	25	.61	4,110	4,165	4,095	56,252	232,705,385
안랩 (053800)	78,600	5100	6.94	74,600	78,600	74,000	82,508	6,340,576,350
경남제약 (053950)	643	-1	-.16	645	648	640	155,491	100,019,740
오상자이엘 (053980)	3,365	-50	-1.46	3,415	3,435	3,350	20,008	67,583,750
한국컴퓨터 (054040)	4,770	135	2.91	4,690	4,780	4,620	47,766	225,875,175
농우바이오 (054050)	7,510	50	.67	7,420	7,530	7,420	8,062	60,443,450
삼진엘앤디 (054090)	719	-6	-.83	725	736	716	22,874	16,530,876
메디콕스 (054180)	244	-2	-.81	254	254	239	701,549	171,547,195
이랜텍 (054210)	5,060	-80	-1.56	5,130	5,170	5,050	49,840	253,950,490
비츠로시스 (054220)	390	-3	-.76	393	399	380	108,113	42,429,120
팬스타엔터프라이즈 (054300)	532	-8	-1.48	540	540	528	73,191	38,928,073
케이피티유 (054410)	3,380	-30	-.88	3,380	3,495	3,380	2,999	10,248,165
텔레칩스 (054450)	15,130	30	.2	15,250	15,380	15,060	78,603	1,192,761,480
삼영엠텍 (054540)	4,990	90	1.84	4,985	5,060	4,860	99,292	493,672,191
APS (054620)	6,490	110	1.72	6,370	6,500	6,330	47,316	304,130,480
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,170	70	.99	7,160	7,360	7,130	78,857	570,028,440
키이스트 (054780)	4,280	25	.59	4,285	4,315	4,245	26,453	112,994,296
아이디스홀딩스 (054800)	9,040	100	1.12	8,990	9,050	8,900	30,376	272,124,865
한컴위드 (054920)	2,840	15	.53	2,835	2,900	2,785	97,926	276,611,295
유신 (054930)	22,350	0	0	22,550	22,850	22,100	7,313	163,006,300
엑사이엔씨 (054940)	754	8	1.07	746	756	740	106,357	79,789,714
제이브이엠 (054950)	23,200	750	3.34	22,600	23,400	22,550	102,433	2,361,566,750
유진로봇 (056080)	8,470	90	1.07	8,400	8,550	8,330	656,279	5,533,905,545
시지메드텍 (056090)	884	-10	-1.12	890	897	880	196,592	174,184,580
에스에프에이 (056190)	19,630	-20	-.1	19,690	19,820	19,310	174,765	3,408,865,015
코위버 (056360)	5,980	50	.84	6,260	6,300	5,960	374,275	2,281,563,285
신화인터텍 (056700)	1,598	30	1.91	1,577	1,607	1,551	49,376	78,483,248
CNT85 (056730)	676	7	1.05	669	689	664	5,869	3,955,858
YBM넷 (057030)	3,760	-40	-1.05	3,890	3,890	3,755	34,928	132,048,125
옴니시스템 (057540)	766	-10	-1.29	777	780	763	274,405	210,568,198
티사이언티픽 (057680)	863	-6	-.69	869	888	842	284,900	243,402,542
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,940	11	.57	1,929	1,959	1,896	164,149	315,201,655
KNN (058400)	781	6	.77	776	785	750	127,267	98,343,652
한주에이알티 (058450)	1,585	11	.7	1,556	1,668	1,556	5,116	8,058,531
리노공업 (058470)	220,000	3000	1.38	219,000	223,000	216,500	89,568	19,698,120,000
에스피지 (058610)	26,300	350	1.35	26,450	26,500	25,950	154,625	4,056,301,200
엠게임 (058630)	4,900	30	.62	4,830	4,905	4,830	26,912	131,011,021
CMG제약 (058820)	1,842	2	.11	1,840	1,850	1,813	353,147	647,549,721
엠로 (058970)	53,300	-500	-.93	53,800	54,700	52,400	132,700	7,113,336,650
미코 (059090)	10,180	290	2.93	9,970	10,260	9,850	672,702	6,775,987,070
아이컴포넌트 (059100)	5,130	20	.39	5,000	5,130	5,000	13,096	65,878,770
아진엑스텍 (059120)	8,080	290	3.72	7,790	8,250	7,710	216,910	1,758,056,590
메타바이오메드 (059210)	4,385	5	.11	4,725	4,765	4,380	1,440,699	6,563,916,064
해성에어로보틱스 (059270)	6,700	20	.3	6,820	6,840	6,640	122,415	824,883,375
인선이엔티 (060150)	4,995	0	0	4,995	5,100	4,990	30,050	150,639,260
소니드 (060230)	675	-52	-7.15	727	728	675	1,198,338	828,209,591
스타코링크 (060240)	540	0	0	0	0	0	0	0
NHN KCP (060250)	8,010	0	0	8,020	8,090	7,950	80,315	642,719,725
뉴보텍 (060260)	1,134	8	.71	1,123	1,160	1,111	72,337	81,431,361
큐렉소 (060280)	9,870	450	4.78	9,470	9,900	9,280	821,380	7,916,651,665
3S (060310)	1,877	35	1.9	1,843	1,889	1,843	166,683	311,503,457
LS마린솔루션 (060370)	16,720	-50	-.3	16,860	16,970	16,530	151,682	2,531,326,080
동양에스텍 (060380)	1,390	-20	-1.42	1,410	1,439	1,390	8,402	11,779,818
국일신동 (060480)	1,712	-2	-.12	1,709	1,754	1,694	12,361	21,268,646
에스에이티 (060540)	1,517	-15	-.98	1,511	1,550	1,511	75,722	116,036,393
홈센타홀딩스 (060560)	821	11	1.36	810	821	809	36,289	29,549,068
드림어스컴퍼니 (060570)	1,799	3	.17	1,799	1,875	1,769	294,537	533,940,056
씨티씨바이오 (060590)	7,340	150	2.09	7,250	7,550	7,250	116,183	862,268,460
KH바텍 (060720)	9,500	70	.74	9,450	9,700	9,450	65,204	626,884,850
영림원소프트랩 (060850)	5,320	-30	-.56	5,350	5,380	5,300	10,485	55,897,190
DGP (060900)	869	-7	-.8	876	877	869	22,486	19,571,168
알에프텍 (061040)	3,290	25	.77	3,350	3,350	3,245	59,938	198,180,710
화일약품 (061250)	1,108	1	.09	1,109	1,112	1,104	42,647	47,200,070
LB세미콘 (061970)	3,795	50	1.34	3,755	3,835	3,725	56,686	214,958,542
한국첨단소재 (062970)	6,600	330	5.26	6,870	7,270	6,520	17,382,392	119,087,919,550
컴투스홀딩스 (063080)	23,950	200	.84	23,850	24,200	23,550	17,250	412,088,450
서울옥션 (063170)	6,730	-10	-.15	6,740	6,820	6,710	38,150	257,614,075
SM Life Design (063440)	1,326	-5	-.38	1,344	1,344	1,320	49,451	65,477,792
한국전자금융 (063570)	5,110	-80	-1.54	5,160	5,230	5,100	57,565	296,238,980
이엘피 (063760)	2,015	29	1.46	1,986	2,040	1,986	8,870	17,774,513
인크레더블버즈 (064090)	2,965	300	11.26	2,625	2,990	2,625	325,609	906,542,091
홈캐스트 (064240)	1,888	-62	-3.18	1,968	1,968	1,871	125,814	238,901,683
다날 (064260)	2,875	-15	-.52	2,890	2,920	2,860	266,759	770,436,820
인텍플러스 (064290)	11,400	-150	-1.3	11,650	11,880	11,350	153,371	1,779,329,955
브리지텍 (064480)	5,340	-20	-.37	5,350	5,380	5,280	46,392	247,479,280
테크엘 (064520)	2,335	-5	-.21	2,485	2,485	2,310	12,343	29,290,592
바이오니아 (064550)	15,630	380	2.49	15,200	15,900	15,130	227,818	3,551,230,280
티씨케이 (064760)	91,400	200	.22	93,900	94,300	89,700	48,029	4,419,794,400
포니링크 (064800)	1,126	10	.9	1,116	1,138	1,098	245,652	275,776,969
케이프 (064820)	6,310	0	0	6,290	6,410	6,220	60,755	383,328,595
에프앤가이드 (064850)	6,950	-10	-.14	6,960	7,030	6,860	24,116	167,312,090
지엔코 (065060)	172	-73	-29.8	172	174	172	2,317,926	398,683,275
탑엔지니어링 (065130)	4,485	70	1.59	4,455	4,485	4,380	6,733	29,870,755
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,977	456	29.98	1,525	1,977	1,480	3,679,637	6,804,600,745
신성델타테크 (065350)	67,400	-2300	-3.3	71,100	71,200	67,100	194,391	13,300,984,250
위세아이텍 (065370)	8,390	-240	-2.78	8,500	8,660	8,210	280,555	2,358,936,960
에스아이리소스 (065420)	240	-7	-2.83	247	252	240	400,197	98,143,928
이루온 (065440)	1,578	13	.83	1,565	1,587	1,540	88,319	138,375,125
빅텍 (065450)	4,145	75	1.84	4,070	4,175	4,055	259,581	1,072,430,251
오리엔트정공 (065500)	9,640	1620	20.2	7,890	9,940	7,850	23,313,302	216,923,780,595
휴비츠 (065510)	8,140	-130	-1.57	8,250	8,330	8,100	29,753	243,205,940
와이어블 (065530)	1,295	-15	-1.15	1,310	1,320	1,291	47,910	62,197,868
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	300	-19	-5.96	319	338	297	1,438,022	436,701,671
안트로젠 (065660)	19,150	-590	-2.99	19,500	19,740	18,940	18,061	347,118,790
우주일렉트로 (065680)	27,850	-450	-1.59	28,200	28,400	27,000	43,903	1,214,609,150
파커스 (065690)	925	1	.11	943	948	916	22,616	21,018,625
서호전기 (065710)	23,550	500	2.17	23,100	24,000	23,100	22,787	538,265,400
CS (065770)	1,865	-108	-5.47	2,000	2,030	1,848	617,307	1,182,320,552
웰크론 (065950)	2,115	-10	-.47	2,125	2,190	2,095	93,285	197,551,820
하츠 (066130)	5,410	-70	-1.28	5,480	5,480	5,365	26,361	142,424,260
큐에스아이 (066310)	9,510	120	1.28	9,650	10,200	9,490	435,194	4,310,638,380
체리부로 (066360)	854	18	2.15	841	861	835	75,859	64,286,276
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	659	40	6.46	625	665	625	603,779	391,897,920
우수AMS (066590)	3,015	0	0	3,005	3,020	3,000	56,482	169,995,766
국보디자인 (066620)	16,970	-90	-.53	17,180	17,180	16,900	15,787	267,868,820
디티씨 (066670)	2,935	-65	-2.17	3,045	3,270	2,870	201,849	611,981,140
테라젠이텍스 (066700)	3,130	5	.16	3,145	3,155	3,110	25,579	80,089,510
씨씨에스 (066790)	1,195	-31	-2.53	1,226	1,227	1,180	955,491	1,145,298,007
디에이피 (066900)	2,225	228	11.42	1,996	2,415	1,961	105,074	235,862,372
손오공 (066910)	759	33	4.55	726	759	726	104,972	78,038,540
한성크린텍 (066980)	1,226	6	.49	1,220	1,247	1,200	239,008	290,685,697
조이시티 (067000)	1,624	15	.93	1,582	1,642	1,582	40,911	66,315,848
이씨에스 (067010)	2,880	-60	-2.04	2,960	2,960	2,850	46,680	135,076,230
대화제약 (067080)	16,400	1600	10.81	14,810	17,860	14,810	15,199,648	255,648,033,420
SOOP (067160)	84,800	500	.59	84,700	85,600	83,500	62,534	5,267,396,850
오텍 (067170)	2,975	0	0	2,975	3,005	2,940	11,405	33,834,335
멀티캠퍼스 (067280)	32,200	-150	-.46	32,450	32,450	32,050	3,264	105,202,450
JW신약 (067290)	1,426	3	.21	1,426	1,437	1,416	45,075	64,245,389
하나마이크론 (067310)	11,980	410	3.54	11,870	12,250	11,720	1,724,583	20,725,273,405
선바이오 (067370)	6,120	0	0	6,120	6,120	6,050	2,074	12,616,790
아스트 (067390)	739	9	1.23	726	741	711	589,914	430,388,014
엔브이에이치코리아 (067570)	2,155	10	.47	2,145	2,165	2,145	39,170	84,400,452
HLB생명과학 (067630)	9,460	500	5.58	9,100	9,850	9,100	1,131,182	10,738,129,690
로지시스 (067730)	2,985	25	.84	2,955	3,050	2,935	46,730	139,205,766
세진티에스 (067770)	2,175	25	1.16	2,150	2,180	2,150	3,940	8,505,005
와이엔텍 (067900)	6,250	-20	-.32	6,280	6,330	6,240	11,235	70,712,035
이글루 (067920)	5,320	0	0	5,300	5,320	5,260	12,224	64,592,940
도이치모터스 (067990)	4,420	45	1.03	4,380	4,460	4,375	22,224	98,232,400
팬엔터테인먼트 (068050)	3,570	-360	-9.16	3,870	3,930	3,565	4,378,896	16,170,438,822
케이웨더 (068100)	3,050	-10	-.33	3,030	3,160	2,970	33,580	102,108,625
다원시스 (068240)	9,830	-170	-1.7	10,000	10,020	9,750	133,035	1,310,755,035
일신바이오 (068330)	1,015	-9	-.88	1,024	1,024	1,009	43,362	43,947,646
셀트리온제약 (068760)	53,400	0	0	53,500	53,600	52,600	104,276	5,547,478,650
DMS (068790)	6,530	0	0	6,510	6,620	6,490	60,904	398,824,010
디지털대성 (068930)	7,190	-30	-.42	7,230	7,280	7,160	5,335	38,563,420
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	12,610	-90	-.71	12,650	12,850	12,570	48,293	611,527,100
누리플랜 (069140)	1,325	3	.23	1,322	1,372	1,321	23,315	30,870,758
유아이디 (069330)	1,305	-8	-.61	1,313	1,319	1,285	20,910	27,114,574
엔텔스 (069410)	3,960	-55	-1.37	4,015	4,015	3,920	23,202	91,825,800
에스텍 (069510)	11,470	120	1.06	11,190	11,590	11,190	5,570	63,504,060
빛과전자 (069540)	914	7	.77	922	923	905	336,137	305,471,357
엑시온그룹 (069920)	826	190	29.87	636	826	636	1,826,105	1,420,761,520
엑스큐어 (070300)	2,485	-95	-3.68	2,580	2,670	2,475	31,802	79,784,594
한솔인티큐브 (070590)	1,123	-13	-1.14	1,134	1,337	1,121	1,392,098	1,727,902,731
인피니트헬스케어 (071200)	5,320	30	.57	5,290	5,330	5,170	350,994	1,837,170,145
로체시스템즈 (071280)	16,780	-430	-2.5	17,110	17,880	16,430	343,914	5,809,756,535
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,230	70	1.14	6,160	6,350	6,080	9,996	62,238,160
캐스텍코리아 (071850)	1,509	9	.6	1,520	1,542	1,502	2,843	4,308,859
중앙백신 (072020)	10,230	120	1.19	10,380	10,500	10,150	122,043	1,257,190,300
우리산업홀딩스 (072470)	2,425	-30	-1.22	2,465	2,480	2,380	16,787	40,342,800
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,870	4	.21	1,850	1,870	1,712	1,219,340	2,200,465,939
메가스터디 (072870)	10,610	80	.76	10,590	10,630	10,520	24,436	258,187,720
빛샘전자 (072950)	4,500	15	.33	4,510	4,525	4,405	15,414	69,106,481
에이치시티 (072990)	9,330	-310	-3.22	9,540	9,680	9,310	47,020	442,075,850
케이에스피 (073010)	4,240	20	.47	4,265	4,290	4,185	154,617	655,389,110
엘엠에스 (073110)	6,010	10	.17	5,940	6,090	5,940	4,459	26,901,290
듀오백 (073190)	2,450	-210	-7.89	2,560	2,770	2,305	1,796,502	4,471,501,546
이노와이어리스 (073490)	20,400	200	.99	20,200	20,650	20,200	14,938	304,866,675
에프알텍 (073540)	1,480	-1	-.07	1,481	1,522	1,470	43,286	64,617,242
우리손에프앤지 (073560)	1,334	11	.83	1,327	1,334	1,320	108,479	143,888,837
리튬포어스 (073570)	1,007	179	21.62	828	1,076	828	11,607,341	11,998,911,794
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	932	-8	-.85	942	944	920	67,174	62,415,998
원익QnC (074600)	20,750	450	2.22	21,100	21,250	20,500	374,587	7,832,460,625
플랜티넷 (075130)	2,560	100	4.07	2,470	2,815	2,440	3,713,763	9,964,844,885
동국알앤에스 (075970)	2,515	-30	-1.18	2,530	2,545	2,505	58,131	146,584,617
웰크론한텍 (076080)	1,293	34	2.7	1,259	1,295	1,223	71,938	91,877,630
해성옵틱스 (076610)	830	-5	-.6	835	867	830	30,084	25,168,123
덕산하이메탈 (077360)	4,500	320	7.66	4,180	4,540	4,180	534,438	2,364,146,075
LS증권 (078020)	3,770	-40	-1.05	3,800	3,840	3,750	26,035	98,874,444
유비쿼스홀딩스 (078070)	9,770	-240	-2.4	9,930	10,020	9,770	8,125	80,325,840
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	15,500	-800	-4.91	16,200	17,010	15,420	2,680,760	43,693,851,875
HB테크놀러지 (078150)	2,440	25	1.04	2,445	2,490	2,425	1,213,196	2,984,133,468
메디포스트 (078160)	8,820	10	.11	8,810	8,910	8,640	74,212	651,183,415
컴투스 (078340)	44,200	-1150	-2.54	45,600	45,750	44,150	47,061	2,098,613,450
한양디지텍 (078350)	11,160	-30	-.27	11,200	11,440	11,040	210,774	2,365,368,680
휴림에이텍 (078590)	638	9	1.43	660	660	624	150,220	95,858,362
대주전자재료 (078600)	100,400	1600	1.62	99,900	100,800	98,300	92,988	9,292,103,300
엔에스이엔엠 (078860)	1,640	-90	-5.2	1,730	1,730	1,540	512,473	827,498,324
가온그룹 (078890)	3,040	-25	-.82	3,065	3,085	3,015	31,323	94,937,895
와토스코리아 (079000)	5,320	40	.76	5,300	5,340	5,280	3,531	18,703,770
한창산업 (079170)	6,940	-10	-.14	6,950	6,950	6,850	3,911	26,984,520
케스피온 (079190)	480	4	.84	479	480	466	83,324	39,582,663
제우스 (079370)	15,710	-310	-1.94	16,170	16,300	15,650	586,772	9,345,275,885
서산 (079650)	1,218	4	.33	1,212	1,245	1,200	7,929	9,584,558
디이엔티 (079810)	5,910	-80	-1.34	6,030	6,050	5,910	68,219	407,032,255
가비아 (079940)	15,000	-10	-.07	15,010	15,040	14,910	17,622	264,029,475
인베니아 (079950)	658	-13	-1.94	671	690	658	39,714	26,711,047
동양이엔피 (079960)	20,300	-100	-.49	20,550	20,850	20,150	26,531	543,520,150
투비소프트 (079970)	606	-130	-17.66	730	736	577	1,829,958	1,136,420,073
이상네트웍스 (080010)	5,250	-30	-.57	5,330	5,330	5,250	5,265	27,764,800
모두투어 (080160)	9,560	-90	-.93	9,700	9,770	9,550	93,926	903,408,660
제주반도체 (080220)	15,450	-50	-.32	15,650	15,920	15,410	1,223,656	19,182,909,615
모다이노칩 (080420)	2,300	-30	-1.29	2,330	2,345	2,300	23,427	54,083,475
성창오토텍 (080470)	3,500	-5	-.14	3,500	3,520	3,495	7,727	27,143,185
오디텍 (080520)	3,055	-25	-.81	3,080	3,090	3,040	3,918	12,026,525
코디 (080530)	1,316	3	.23	1,307	1,344	1,304	22,272	29,371,998
오킨스전자 (080580)	5,950	140	2.41	5,900	6,420	5,820	516,563	3,155,581,740
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,110	-55	-1.74	3,165	3,180	3,095	315,513	988,001,842
성우전자 (081580)	2,370	45	1.94	2,350	2,390	2,335	39,626	93,334,015
옵트론텍 (082210)	1,550	-19	-1.21	1,570	1,580	1,505	50,432	78,484,768
젬백스 (082270)	38,550	-750	-1.91	39,300	39,750	38,000	475,166	18,421,678,450
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,000	200	2.94	6,900	7,180	6,820	471,052	3,310,671,870
우리바이오 (082850)	2,515	30	1.21	2,505	2,535	2,475	375,028	941,436,654
비츠로셀 (082920)	26,800	300	1.13	26,950	27,200	26,000	82,997	2,211,336,400
엘오티베큠 (083310)	10,190	150	1.49	10,100	10,240	9,950	90,572	919,517,600
GST (083450)	21,750	200	.93	22,150	22,850	21,650	771,879	17,111,243,950
이엠앤아이 (083470)	1,240	-10	-.8	1,240	1,260	1,225	3,488	4,322,785
에프엔에스테크 (083500)	10,480	100	.96	10,500	10,690	10,430	59,438	625,547,365
케이엠 (083550)	3,060	10	.33	3,050	3,120	3,050	16,733	51,799,450
인콘 (083640)	260	-2	-.76	264	265	253	406,707	105,723,140
비에이치아이 (083650)	19,200	-1550	-7.47	20,800	20,800	19,190	1,836,126	35,996,262,545
CSA 코스믹 (083660)	658	-2	-.3	665	680	652	63,630	41,929,336
CG인바이츠 (083790)	2,310	-40	-1.7	2,325	2,355	2,295	54,087	125,327,612
아바코 (083930)	16,570	330	2.03	16,400	16,770	16,150	230,794	3,804,909,425
휴온스글로벌 (084110)	47,450	3950	9.08	43,750	47,850	42,700	253,177	11,477,098,800
수성웹툰 (084180)	5,410	-20	-.37	5,440	5,490	5,360	27,214	147,003,700
유진테크 (084370)	42,950	100	.23	44,350	44,350	42,800	135,612	5,915,413,975
유비온 (084440)	1,116	49	4.59	1,078	1,116	1,055	54,374	59,615,657
랩지노믹스 (084650)	2,380	-40	-1.65	2,420	2,430	2,380	531,947	1,272,484,716
팅크웨어 (084730)	10,540	120	1.15	10,390	10,550	10,270	24,958	259,724,785
아이티엠반도체 (084850)	12,340	50	.41	12,420	12,430	12,140	21,626	265,596,985
헬릭스미스 (084990)	2,280	0	0	2,280	2,295	2,230	64,526	145,532,225
차바이오텍 (085660)	11,900	190	1.62	11,860	12,050	11,650	185,470	2,199,389,100
뉴프렉스 (085670)	4,765	-20	-.42	4,800	4,875	4,765	103,357	497,254,910
알티캐스트 (085810)	964	-413	-29.99	1,389	1,420	964	1,026,986	1,180,701,401
네오티스 (085910)	3,005	-30	-.99	3,035	3,045	3,000	11,588	34,930,138
바이오톡스텍 (086040)	3,070	15	.49	3,055	3,095	3,055	6,087	18,726,760
진바이오텍 (086060)	3,265	30	.93	3,285	3,300	3,235	59,930	195,807,715
유니테스트 (086390)	12,030	320	2.73	11,730	12,120	11,730	80,934	970,954,240
동국제약 (086450)	15,070	-100	-.66	15,220	15,220	15,070	149,472	2,258,435,225
에코프로 (086520)	59,900	100	.17	59,600	60,200	58,200	736,327	43,610,994,650
비엠티 (086670)	9,250	-70	-.75	9,320	9,340	9,200	14,906	138,064,980
선진뷰티사이언스 (086710)	10,830	-170	-1.55	11,150	11,200	10,780	115,186	1,262,612,140
바이오솔루션 (086820)	26,350	1500	6.04	25,000	26,600	24,100	86,054	2,194,632,175
이수앱지스 (086890)	5,420	70	1.31	5,360	5,500	5,330	183,462	995,294,910
메디톡스 (086900)	132,300	1600	1.22	133,100	133,500	131,200	49,363	6,527,081,200
MDS테크 (086960)	1,218	21	1.75	1,211	1,237	1,210	1,196,472	1,461,778,668
쇼박스 (086980)	3,085	35	1.15	3,040	3,100	3,000	173,129	528,406,201
펩트론 (087010)	91,900	3900	4.43	89,500	92,100	86,600	293,212	26,050,638,750
모바일어플라이언스 (087260)	1,989	10	.51	1,999	2,010	1,975	52,345	104,382,519
픽셀플러스 (087600)	6,850	-110	-1.58	6,960	7,010	6,830	22,296	153,943,570
동아엘텍 (088130)	3,045	-20	-.65	3,070	3,095	3,020	34,139	103,873,635
쏘닉스 (088280)	2,725	-30	-1.09	2,755	2,830	2,700	16,560	45,127,091
이원컴포텍 (088290)	1,297	-83	-6.01	1,369	1,389	1,279	145,892	193,692,545
유라클 (088340)	10,480	140	1.35	10,350	10,490	10,240	29,188	302,597,065
이녹스 (088390)	8,050	0	0	8,050	8,200	7,700	3,875	30,889,690
에이스테크 (088800)	558	-42	-7	597	598	550	696,238	391,432,225
동우팜투테이블 (088910)	1,995	3	.15	1,999	2,035	1,992	14,996	29,984,745
켐트로닉스 (089010)	31,250	200	.64	32,050	32,800	30,900	3,087,856	98,131,229,925
테크윙 (089030)	38,450	2850	8.01	36,150	39,350	35,850	1,571,842	59,910,396,500
넥스턴바이오 (089140)	2,350	-85	-3.49	2,450	2,465	2,330	60,204	143,116,699
케이씨티 (089150)	2,255	0	0	2,275	2,300	2,255	15,962	36,203,775
THE E&M (089230)	774	-2	-.26	777	798	771	43,518	33,898,183
나스미디어 (089600)	14,450	-90	-.62	14,540	14,750	14,410	45,944	669,064,750
제이티 (089790)	4,365	80	1.87	4,300	4,465	4,300	50,171	220,446,484
유비벨록스 (089850)	6,320	-30	-.47	6,350	6,380	6,280	12,913	81,720,800
코세스 (089890)	7,940	-10	-.13	7,880	8,100	7,840	58,549	465,310,385
브이엠 (089970)	9,830	150	1.55	9,580	9,850	9,540	134,632	1,303,749,180
상아프론테크 (089980)	15,810	80	.51	15,730	15,880	15,650	36,638	578,011,230
아이윈 (090150)	799	-5	-.62	808	809	796	49,924	39,905,210
로보스타 (090360)	26,050	800	3.17	25,600	26,400	25,000	121,866	3,151,360,400
덕신이피씨 (090410)	1,511	-1	-.07	1,504	1,526	1,499	126,971	191,764,989
제이스텍 (090470)	4,735	-95	-1.97	4,785	4,875	4,720	10,972	52,338,115
휴림로봇 (090710)	2,185	5	.23	2,230	2,235	2,140	3,555,362	7,749,503,689
현대이지웰 (090850)	5,180	20	.39	5,110	5,180	5,110	13,285	68,367,695
이엠텍 (091120)	16,780	350	2.13	16,650	17,160	16,210	165,487	2,781,342,130
S&K폴리텍 (091340)	2,870	-25	-.86	2,910	2,930	2,800	104,390	298,608,956
한울소재과학 (091440)	4,390	-200	-4.36	4,590	4,590	4,365	250,830	1,108,664,810
상신이디피 (091580)	7,950	-30	-.38	8,130	8,140	7,850	37,592	299,313,560
남화토건 (091590)	3,830	-60	-1.54	3,890	3,930	3,700	10,380	39,729,680
파트론 (091700)	7,000	60	.86	6,940	7,030	6,930	133,542	933,208,370
나노캠텍 (091970)	520	-14	-2.62	540	547	502	57,670	30,050,223
아미코젠 (092040)	3,545	40	1.14	3,510	3,565	3,495	128,935	454,535,446
디엔에프 (092070)	11,500	1270	12.41	10,370	11,700	10,300	263,227	2,947,877,155
이크레더블 (092130)	13,330	80	.6	13,250	13,390	13,220	4,327	57,510,725
서울바이오시스 (092190)	3,325	20	.61	3,325	3,345	3,300	15,082	50,096,800
현우산업 (092300)	2,960	60	2.07	2,925	2,995	2,880	276,082	810,595,701
한라IMS (092460)	9,200	70	.77	9,050	9,380	8,990	113,863	1,045,617,755
앤씨앤 (092600)	721	5	.7	716	730	712	46,169	33,181,823
네오팜 (092730)	12,690	900	7.63	12,060	12,840	12,050	311,645	3,890,235,335
엑시콘 (092870)	12,870	390	3.13	12,640	13,100	12,520	171,224	2,209,215,260
빅솔론 (093190)	5,190	10	.19	5,150	5,240	5,150	16,441	85,286,290
케이아이엔엑스 (093320)	75,500	700	.94	74,800	75,800	74,000	11,760	883,196,950
풍강 (093380)	2,535	15	.6	2,520	2,630	2,500	9,569	24,198,520
매커스 (093520)	10,650	600	5.97	10,060	10,700	10,050	169,472	1,763,686,200
케이알엠 (093640)	4,090	90	2.25	3,995	4,125	3,970	85,925	347,953,100
서원인텍 (093920)	5,300	20	.38	5,300	5,300	5,250	5,070	26,747,530
동운아나텍 (094170)	22,800	450	2.01	22,600	23,150	22,550	296,474	6,770,155,625
칩스앤미디어 (094360)	18,090	180	1.01	18,240	18,350	17,830	143,698	2,600,763,915
갤럭시아머니트리 (094480)	8,100	-90	-1.1	8,200	8,280	8,050	285,384	2,329,733,690
일진파워 (094820)	9,100	-70	-.76	9,220	9,320	9,030	48,508	441,585,395
슈프리마에이치큐 (094840)	6,620	150	2.32	6,470	6,690	6,410	35,391	232,359,160
참좋은여행 (094850)	5,640	60	1.08	5,830	5,830	5,580	50,082	284,263,465
네오리진 (094860)	944	-24	-2.48	966	968	922	129,674	122,858,556
푸른기술 (094940)	7,050	-80	-1.12	7,210	7,250	7,040	188,666	1,338,799,645
제이엠티 (094970)	2,515	-5	-.2	2,555	2,565	2,515	64,945	164,381,050
이엠코리아 (095190)	2,235	-25	-1.11	2,280	2,280	2,220	116,339	261,509,962
웨이브일렉트로 (095270)	4,610	275	6.34	4,390	4,800	4,335	37,039	169,906,814
ISC (095340)	63,100	1400	2.27	63,000	64,100	62,200	193,234	12,204,238,300
미래나노텍 (095500)	8,320	30	.36	8,360	8,460	8,250	123,582	1,031,874,700
테스 (095610)	23,900	100	.42	24,000	24,400	23,700	147,525	3,560,532,850
네오위즈 (095660)	21,150	350	1.68	21,000	21,300	20,650	38,531	812,509,275
제넥신 (095700)	4,080	15	.37	4,065	4,095	4,020	53,753	217,978,354
에스에너지 (095910)	1,395	-4	-.29	1,397	1,401	1,372	29,814	41,397,650
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,250	10	.07	15,250	15,560	15,190	55,291	845,809,030
와이즈넛 (096250)	11,610	210	1.84	11,590	11,850	11,400	46,985	544,349,185
대창솔루션 (096350)	331	-5	-1.49	336	340	328	641,249	213,085,763
씨젠 (096530)	24,050	-600	-2.43	24,700	24,800	23,950	185,457	4,496,755,925
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	613	-1	-.16	623	623	612	73,639	45,429,406
에이루트 (096690)	1,188	-2	-.17	1,200	1,215	1,164	30,865	36,698,945
엘디티 (096870)	2,580	5	.19	2,575	2,645	2,565	2,328	6,009,542
에코볼트 (097780)	974	28	2.96	942	984	942	49,060	47,446,920
윈팩 (097800)	691	19	2.83	680	699	675	512,949	353,830,094
효성오앤비 (097870)	6,320	60	.96	6,280	6,330	6,250	16,992	106,979,140
마이크로컨텍솔 (098120)	10,010	-10	-.1	10,010	10,210	9,840	248,661	2,492,189,765
고영 (098460)	16,570	-590	-3.44	17,280	17,410	16,450	2,343,379	39,247,519,965
에스티오 (098660)	2,445	25	1.03	2,420	2,450	2,330	8,541	20,432,080
아이센스 (099190)	15,600	10	.06	15,900	15,900	15,500	38,670	603,935,475
SDN (099220)	1,080	7	.65	1,067	1,095	1,067	131,610	142,360,696
쎄트렉아이 (099320)	56,200	400	.72	57,600	58,900	54,800	244,056	13,795,156,950
브레인즈컴퍼니 (099390)	5,360	-20	-.37	5,470	5,470	5,340	16,894	90,976,580
동방선기 (099410)	3,670	90	2.51	3,750	3,755	3,515	319,516	1,174,317,833
바이오플러스 (099430)	7,300	70	.97	7,260	7,320	7,120	810,390	5,851,032,985
스맥 (099440)	3,295	25	.76	3,280	3,310	3,250	361,849	1,185,389,377
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,010	-20	-.11	18,000	18,230	18,000	6,560	118,632,055
인지소프트 (100030)	16,000	0	0	15,860	16,000	15,650	1,094	17,315,270
뷰웍스 (100120)	23,250	650	2.88	22,900	23,400	22,600	27,233	630,825,125
동국S&C (100130)	2,080	5	.24	2,085	2,100	2,050	104,680	216,373,240
머큐리 (100590)	3,435	-15	-.43	3,465	3,465	3,420	22,713	78,116,900
서암기계공업 (100660)	3,600	-30	-.83	3,600	3,650	3,600	19,657	71,224,960
세운메디칼 (100700)	2,445	15	.62	2,430	2,465	2,415	22,578	55,009,950
미래에셋벤처투자 (100790)	4,820	50	1.05	4,770	4,845	4,750	90,158	433,747,833
KS인더스트리 (101000)	2,220	10	.45	2,200	2,255	2,125	234,609	517,588,502
월덱스 (101160)	19,350	130	.68	19,220	19,750	19,060	207,172	4,003,053,690
우림피티에스 (101170)	5,570	-110	-1.94	5,670	5,720	5,490	151,873	843,735,295
씨큐브 (101240)	4,295	-60	-1.38	4,340	4,400	4,250	85,837	371,854,005
모베이스 (101330)	3,125	-45	-1.42	3,170	3,200	3,110	66,422	208,785,864
에코앤드림 (101360)	27,700	-50	-.18	27,950	28,000	27,300	126,127	3,487,953,850
아이엠 (101390)	1,222	282	30	980	1,222	921	2,638,531	2,936,849,267
엔시트론 (101400)	409	-5	-1.21	414	430	403	169,789	69,638,546
에스앤에스텍 (101490)	34,350	750	2.23	33,850	35,200	33,850	240,755	8,304,282,550
하이드로리튬 (101670)	1,738	44	2.6	1,694	1,999	1,687	7,543,590	13,943,605,530
한국정밀기계 (101680)	2,905	-30	-1.02	2,935	2,935	2,880	13,801	39,902,125
위메이드맥스 (101730)	7,750	-170	-2.15	8,000	8,110	7,750	77,400	610,609,790
인화정공 (101930)	33,800	3100	10.1	31,000	34,900	30,650	52,786	1,757,614,075
어보브반도체 (102120)	12,450	10	.08	12,570	12,770	12,390	496,404	6,244,690,975
케이옥션 (102370)	3,355	-10	-.3	3,340	3,400	3,330	34,215	115,305,086
이엔에프테크놀로지 (102710)	24,700	-400	-1.59	25,150	25,450	24,450	176,414	4,379,008,750
코오롱생명과학 (102940)	34,800	-2000	-5.43	36,800	37,300	33,200	135,728	4,717,211,400
에스앤더블류 (103230)	3,060	60	2	3,095	3,095	3,020	10,642	32,403,159
우양 (103840)	2,885	-10	-.35	2,900	2,930	2,870	42,740	123,476,995
대성파인텍 (104040)	820	3	.37	824	824	815	23,253	19,010,021
NHN벅스 (104200)	3,170	5	.16	3,135	3,180	3,135	20,574	65,143,220
디와이피엔에프 (104460)	14,880	170	1.16	14,710	14,980	14,500	49,687	730,172,180
티케이케미칼 (104480)	1,430	20	1.42	1,414	1,436	1,413	109,992	156,576,571
코렌텍 (104540)	6,200	-20	-.32	6,210	6,240	6,150	5,556	34,399,890
노랑풍선 (104620)	4,855	25	.52	4,995	5,000	4,855	26,082	127,582,424
원익머트리얼즈 (104830)	21,650	450	2.12	21,550	22,100	21,000	187,395	4,044,229,300
케이엔더블유 (105330)	3,560	15	.42	3,620	3,620	3,500	13,004	46,510,755
엣지파운드리 (105550)	4,620	215	4.88	4,460	4,890	4,455	2,403,951	11,328,745,110
디케이락 (105740)	8,210	-60	-.73	8,380	8,440	8,180	120,951	998,148,900
포스뱅크 (105760)	7,010	790	12.7	6,220	7,770	6,200	5,836,601	41,696,441,525
케이이엠텍 (106080)	1,967	-108	-5.2	2,070	2,070	1,930	97,881	193,336,223
하이텍팜 (106190)	15,550	-180	-1.14	15,910	15,910	15,390	21,089	329,472,360
파인테크닉스 (106240)	1,196	-124	-9.39	1,313	1,313	1,170	1,435,470	1,727,091,693
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	17,020	-210	-1.22	17,670	17,670	16,920	11,832	201,644,500
한중엔시에스 (107640)	24,650	-50	-.2	24,700	25,250	24,050	59,734	1,462,027,450
톱텍 (108230)	4,485	0	0	4,475	4,560	4,475	38,046	171,661,648
대양전기공업 (108380)	18,550	40	.22	18,510	18,690	18,300	60,057	1,108,345,445
로보티즈 (108490)	40,500	3250	8.72	38,050	41,700	37,650	3,016,139	119,799,539,725
셀바스AI (108860)	13,180	80	.61	13,370	13,390	13,100	167,955	2,215,996,305
옵티시스 (109080)	8,850	110	1.26	8,850	8,850	8,720	13,007	114,534,190
에스와이 (109610)	3,960	35	.89	3,925	3,985	3,865	257,007	1,007,375,382
씨싸이트 (109670)	7,070	-40	-.56	7,110	7,250	7,010	10,847	76,876,190
디에스케이 (109740)	4,415	260	6.26	4,235	4,450	4,175	51,696	225,314,684
진매트릭스 (109820)	2,435	-20	-.81	2,495	2,495	2,420	66,029	161,015,376
동일금속 (109860)	8,250	80	.98	8,170	8,290	8,090	1,732	14,145,630
AP헬스케어 (109960)	490	11	2.3	479	517	479	1,116,530	553,598,224
전진바이오팜 (110020)	2,665	-15	-.56	2,675	2,715	2,655	16,951	45,224,384
크리스에프앤씨 (110790)	4,745	0	0	4,795	4,795	4,705	5,971	28,290,000
디아이티 (110990)	14,710	0	0	14,850	15,110	14,560	93,339	1,380,346,290
남화산업 (111710)	5,000	-20	-.4	5,040	5,040	4,930	2,018	10,032,320
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	31,000	-150	-.48	31,850	32,150	30,950	263,507	8,254,245,350
와이씨켐 (112290)	25,150	-150	-.59	25,500	26,200	25,100	369,595	9,413,362,725
디젠스 (113810)	2,010	60	3.08	1,948	2,095	1,887	2,967,868	5,934,476,442
강원에너지 (114190)	7,880	10	.13	7,940	8,070	7,800	75,517	597,297,995
그린생명과학 (114450)	1,660	-15	-.9	1,675	1,685	1,660	19,986	33,375,839
폴라리스우노 (114630)	496	-1	-.2	498	498	485	195,562	96,339,790
한솔아이원스 (114810)	8,300	60	.73	8,410	8,500	8,200	387,474	3,230,977,500
아이패밀리에스씨 (114840)	20,500	-450	-2.15	21,350	21,350	20,350	103,252	2,127,839,000
휴맥스 (115160)	1,140	-3	-.26	1,143	1,159	1,079	42,843	48,733,993
큐리언트 (115180)	7,490	210	2.88	7,450	7,630	7,020	457,311	3,371,371,360
인포바인 (115310)	35,800	150	.42	35,650	36,650	35,600	46,125	1,662,050,825
우리넷 (115440)	7,160	50	.7	7,380	7,500	7,150	173,692	1,262,932,190
HLB테라퓨틱스 (115450)	8,350	360	4.51	8,000	8,520	8,000	676,085	5,610,988,535
씨유메디칼 (115480)	600	10	1.69	589	600	583	25,563	15,175,779
케이씨에스 (115500)	12,530	70	.56	13,640	13,640	12,520	1,968,871	25,721,949,845
씨엔플러스 (115530)	341	-10	-2.85	351	361	335	186,018	64,196,615
스타플렉스 (115570)	2,605	135	5.47	2,495	2,625	2,495	32,468	83,140,785
이미지스 (115610)	1,862	-40	-2.1	1,925	1,925	1,811	117,994	219,454,471
알파홀딩스 (117670)	1,189	29	2.5	1,165	1,208	1,160	96,334	114,838,883
티로보틱스 (117730)	16,290	500	3.17	16,060	17,300	16,000	3,609,783	59,907,121,880
모트렉스 (118990)	9,530	-30	-.31	9,630	9,630	9,480	58,336	556,128,805
포메탈 (119500)	3,635	-20	-.55	3,655	3,715	3,625	107,271	393,154,348
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,100	-70	-1.13	6,140	6,240	6,100	56,507	347,176,475
지엔씨에너지 (119850)	16,120	-680	-4.05	16,770	16,780	15,990	492,884	8,051,190,980
대정화금 (120240)	12,960	90	.7	12,870	12,970	12,850	3,675	47,357,540
골프존뉴딘홀딩스 (121440)	4,150	150	3.75	4,090	4,480	4,075	1,476,351	6,331,364,791
나노신소재 (121600)	69,600	-500	-.71	70,700	70,900	68,500	44,561	3,108,038,250
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,495	1	.07	1,494	1,545	1,463	355,223	532,038,400
에스디시스템 (121890)	1,593	-7	-.44	1,578	1,608	1,578	22,460	35,810,910
제노레이 (122310)	5,780	40	.7	5,760	5,780	5,690	6,204	35,535,210
삼기 (122350)	1,170	-4	-.34	1,185	1,185	1,167	33,263	39,030,354
KX (122450)	3,775	105	2.86	3,640	3,845	3,640	240,915	908,468,748
예스티 (122640)	12,950	150	1.17	12,980	13,050	12,600	38,272	490,284,220
서진오토모티브 (122690)	1,885	-8	-.42	1,912	1,912	1,885	4,563	8,620,702
와이지엔터테인먼트 (122870)	62,600	1300	2.12	61,100	62,700	60,600	216,836	13,416,682,350
와이솔 (122990)	6,570	80	1.23	6,540	6,630	6,480	97,722	640,404,410
아이윈플러스 (123010)	1,500	39	2.67	1,549	1,596	1,487	1,879,478	2,872,341,203
엠에스오토텍 (123040)	2,470	-45	-1.79	2,515	2,535	2,450	109,024	270,024,223
제닉 (123330)	23,850	-200	-.83	23,700	24,700	23,550	45,287	1,079,504,400
코리아에프티 (123410)	5,020	80	1.62	4,965	5,060	4,875	309,974	1,551,413,830
위메이드플레이 (123420)	6,870	0	0	7,000	7,130	6,870	25,842	180,082,360
이엠넷 (123570)	2,425	-5	-.21	2,420	2,455	2,415	13,773	33,518,705
알톤 (123750)	1,629	39	2.45	1,590	1,650	1,570	74,056	120,520,187
뉴온 (123840)	1,090	-20	-1.8	1,110	1,119	1,089	27,386	30,155,913
아나패스 (123860)	19,430	90	.47	19,400	19,910	19,290	47,017	919,346,000
아이티센 (124500)	6,600	280	4.43	6,430	6,690	6,260	155,764	1,006,478,185
태웅로직스 (124560)	3,035	5	.17	3,030	3,050	3,010	104,229	315,603,024
아모그린텍 (125210)	5,800	-70	-1.19	5,850	5,940	5,800	44,352	259,358,765
비나텍 (126340)	24,750	-50	-.2	24,800	25,050	24,100	13,596	335,227,700
BGF에코머티리얼즈 (126600)	2,785	10	.36	2,750	2,785	2,750	21,723	60,194,925
화신정공 (126640)	1,400	20	1.45	1,400	1,410	1,362	141,012	194,636,126
하이비젼시스템 (126700)	17,630	280	1.61	17,500	17,800	17,370	80,256	1,411,119,880
코칩 (126730)	12,500	190	1.54	12,230	12,710	12,230	22,386	278,717,980
제이엔케이글로벌 (126880)	4,200	115	2.82	4,085	4,255	4,085	98,847	414,945,073
디엔에이링크 (127120)	6,250	150	2.46	6,090	6,370	6,070	358,728	2,244,231,650
아시아경제 (127710)	1,309	-9	-.68	1,323	1,323	1,296	6,500	8,481,161
화인써키트 (127980)	6,060	10	.17	6,010	6,080	6,000	5,469	33,098,720
에코캡 (128540)	1,646	-36	-2.14	1,688	1,689	1,646	207,116	344,941,134
피제이메탈 (128660)	3,175	-10	-.31	3,165	3,205	3,155	57,279	182,176,810
앱코 (129890)	940	-2	-.21	947	952	936	28,713	27,060,316
대성하이텍 (129920)	3,920	190	5.09	3,730	3,920	3,700	222,915	856,484,899
GH신소재 (130500)	2,635	-5	-.19	2,690	2,690	2,610	26,803	70,477,465
나이스디앤비 (130580)	4,715	-15	-.32	4,730	4,730	4,670	10,382	48,869,874
티피씨글로벌 (130740)	1,752	2	.11	1,751	1,810	1,751	28,740	51,110,579
옵투스제약 (131030)	6,740	80	1.2	6,660	6,780	6,610	38,747	259,821,730
시큐브 (131090)	815	-35	-4.12	854	904	812	245,648	203,592,245
티엔엔터테인먼트 (131100)	1,587	30	1.93	1,557	1,592	1,557	23,604	37,347,538
딜리 (131180)	878	-1	-.11	874	880	871	6,250	5,472,320
대한과학 (131220)	4,365	65	1.51	4,300	4,365	4,270	8,336	35,985,547
티에스이 (131290)	50,200	-200	-.4	51,000	52,000	50,000	51,575	2,609,326,050
알서포트 (131370)	2,880	0	0	2,875	2,900	2,855	42,917	123,478,210
이브이첨단소재 (131400)	1,865	18	.97	1,865	1,925	1,845	279,489	525,903,806
파인텍 (131760)	1,074	59	5.81	1,033	1,090	1,023	1,670,862	1,777,895,846
두산테스나 (131970)	30,150	-150	-.5	30,700	31,000	30,000	149,210	4,541,341,100
메가엠디 (133750)	2,215	50	2.31	2,160	2,225	2,160	51,747	113,796,824
이퓨쳐 (134060)	3,975	10	.25	3,990	4,110	3,960	4,318	17,296,460
탑코미디어 (134580)	2,040	5	.25	2,035	2,095	2,035	16,119	33,176,860
아셈스 (136410)	8,140	90	1.12	7,990	8,160	7,990	12,885	103,820,330
하림 (136480)	3,085	15	.49	3,120	3,170	3,065	889,360	2,755,948,385
윈스 (136540)	11,040	40	.36	11,000	11,100	10,940	6,086	67,054,310
나래나노텍 (137080)	3,060	-30	-.97	3,135	3,135	3,060	5,258	16,207,899
피엔티 (137400)	44,100	400	.92	43,700	44,450	43,400	167,353	7,345,824,425
넥스트아이 (137940)	424	2	.47	422	430	413	154,690	65,427,262
제이씨케미칼 (137950)	4,040	-110	-2.65	4,150	4,190	3,985	122,905	497,609,849
신진에스엠 (138070)	2,395	-60	-2.44	2,465	2,590	2,375	354,480	876,137,209
오이솔루션 (138080)	10,220	60	.59	10,310	10,590	10,110	19,316	198,393,135
협진 (138360)	562	-4	-.71	566	582	561	95,988	54,324,215
나이벡 (138610)	14,460	-50	-.34	14,460	14,670	14,400	18,914	274,470,575
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,525	-60	-2.32	2,585	2,690	2,525	34,247	87,784,290
서플러스글로벌 (140070)	2,635	30	1.15	2,600	2,655	2,595	26,841	70,424,390
메지온 (140410)	27,150	-350	-1.27	27,700	27,900	27,000	67,856	1,852,894,500
카티스 (140430)	2,055	5	.24	2,055	2,080	2,020	30,017	61,388,958
대창스틸 (140520)	2,065	-15	-.72	2,095	2,095	2,060	17,170	35,528,335
알에스오토메이션 (140670)	17,780	860	5.08	17,430	18,010	16,980	1,161,132	20,391,084,285
파크시스템스 (140860)	203,500	3000	1.5	201,500	208,500	201,500	18,200	3,740,817,750
비아트론 (141000)	7,250	0	0	7,250	7,400	7,170	13,994	101,640,920
리가켐바이오 (141080)	107,800	4500	4.36	103,400	108,400	101,500	541,372	56,785,649,700
유니트론텍 (142210)	6,130	440	7.73	5,900	6,150	5,680	611,697	3,647,265,935
녹십자엠에스 (142280)	4,010	45	1.13	3,985	4,017	3,925	124,388	494,132,147
모아라이프플러스 (142760)	1,260	16	1.29	1,244	1,270	1,243	37,658	47,461,451
아이디스 (143160)	15,150	-220	-1.43	15,360	15,370	15,080	6,791	103,016,080
사람인 (143240)	15,890	320	2.06	15,570	15,890	15,380	7,180	112,476,725
영우디에스피 (143540)	619	-14	-2.21	625	647	619	41,123	25,868,100
지씨셀 (144510)	22,700	-250	-1.09	22,950	23,200	22,400	53,589	1,211,377,825
뉴파워프라즈마 (144960)	4,985	65	1.32	4,925	5,090	4,900	159,412	798,738,285
휴젤 (145020)	329,000	-1000	-.3	333,000	338,000	326,500	62,708	20,747,369,750
노브랜드 (145170)	6,500	-20	-.31	6,550	6,660	6,500	167,560	1,099,311,535
율촌 (146060)	1,366	10	.74	1,356	1,372	1,332	40,297	54,879,761
비씨엔씨 (146320)	10,580	70	.67	10,530	10,750	10,450	24,531	259,964,525
피엠티 (147760)	2,860	135	4.95	2,800	2,990	2,740	41,063	118,846,363
제룡산업 (147830)	5,970	10	.17	5,990	6,020	5,930	96,790	578,183,700
세경하이테크 (148150)	7,840	-70	-.88	7,910	8,020	7,730	351,861	2,760,816,030
알엔투테크놀로지 (148250)	8,200	150	1.86	8,000	8,360	7,490	100,164	776,761,600
비큐AI (148780)	1,010	-6	-.59	1,016	1,026	1,001	27,147	27,317,273
에이치와이티씨 (148930)	3,930	30	.77	3,910	3,950	3,890	5,727	22,473,875
아바텍 (149950)	8,970	20	.22	9,110	9,110	8,850	8,724	77,884,020
하이로닉 (149980)	6,040	-70	-1.15	6,130	6,240	6,020	43,699	267,523,230
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,630	10	.22	4,665	4,670	4,550	7,704	35,464,415
KG에코솔루션 (151860)	5,170	-10	-.19	5,280	5,280	5,140	40,663	210,297,050
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,000	-100	-1.41	7,100	7,100	6,910	631	4,412,110
우리이앤엘 (153490)	709	-2	-.28	707	715	707	11,640	8,283,064
옵티팜 (153710)	5,520	20	.36	5,540	5,610	5,470	5,748	31,651,280
아시아종묘 (154030)	1,789	17	.96	1,780	1,800	1,774	9,095	16,242,465
다산솔루에타 (154040)	1,027	13	1.28	1,014	1,045	1,006	36,338	37,423,677
와이엠씨 (155650)	3,390	-60	-1.74	3,480	3,485	3,365	18,224	61,837,760
엘앤케이바이오 (156100)	6,720	60	.9	6,780	6,780	6,640	16,276	109,035,240
아톤 (158430)	5,910	60	1.03	6,150	6,160	5,900	806,014	4,845,561,550
아스플로 (159010)	5,120	70	1.39	5,040	5,320	4,985	50,147	259,039,425
제로투세븐 (159580)	5,810	130	2.29	5,700	5,840	5,650	82,401	475,051,895
스킨앤스킨 (159910)	960	27	2.89	932	969	887	212,375	200,176,611
하이젠알앤엠 (160190)	37,950	450	1.2	37,900	38,950	37,200	710,217	26,966,755,325
NEW (160550)	2,080	5	.24	2,075	2,110	2,075	23,840	49,808,685
싸이맥스 (160980)	11,100	340	3.16	10,790	11,150	10,730	79,213	873,232,665
필옵틱스 (161580)	44,500	350	.79	44,750	46,350	44,300	1,474,415	66,742,859,700
신스틸 (162300)	2,580	-10	-.39	2,595	2,660	2,560	216,393	561,779,308
에어레인 (163280)	15,240	240	1.6	14,940	15,930	14,740	803,396	12,340,816,930
핑거 (163730)	8,910	-80	-.89	9,040	9,150	8,800	73,821	659,824,760
하나머티리얼즈 (166090)	36,650	1500	4.27	36,100	38,450	35,400	334,406	12,345,075,900
코아스템켐온 (166480)	3,565	-65	-1.79	3,570	3,660	3,480	122,669	437,972,965
내츄럴엔도텍 (168330)	1,404	6	.43	1,398	1,404	1,385	12,272	17,176,291
펨트론 (168360)	12,300	140	1.15	12,300	12,400	12,040	261,964	3,206,179,075
엠브레인 (169330)	2,250	-50	-2.17	2,285	2,300	2,250	554	1,256,270
현대공업 (170030)	5,810	40	.69	5,770	5,960	5,760	108,118	630,361,025
파이오링크 (170790)	7,770	120	1.57	7,650	7,790	7,600	19,833	152,169,890
엘티씨 (170920)	10,450	230	2.25	10,300	10,630	10,160	68,171	710,743,210
램테크놀러지 (171010)	4,490	5	.11	4,555	4,635	4,475	230,454	1,047,848,044
선익시스템 (171090)	48,300	1900	4.09	47,200	48,950	45,700	159,484	7,655,790,800
라이온켐텍 (171120)	2,345	25	1.08	2,325	2,395	2,315	47,518	111,113,135
에이엘티 (172670)	11,360	-40	-.35	11,850	11,900	11,300	270,524	3,131,773,340
오파스넷 (173130)	8,410	160	1.94	8,240	8,430	8,110	160,790	1,329,507,070
에프엔씨엔터 (173940)	3,025	-145	-4.57	3,155	3,155	3,025	4,648	14,352,957
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	12,120	-190	-1.54	12,350	12,630	12,070	87,337	1,066,434,315
휴먼테크놀로지 (175140)	5,410	-80	-1.46	5,500	5,530	5,340	41,637	225,645,555
아이큐어 (175250)	1,649	-19	-1.14	1,668	1,668	1,624	57,527	94,844,532
듀켐바이오 (176750)	12,160	-140	-1.14	12,300	12,390	11,960	138,158	1,681,998,205
베셀 (177350)	994	-9	-.9	1,003	1,003	990	85,101	84,613,736
파버나인 (177830)	2,965	-35	-1.17	2,980	2,995	2,965	7,896	23,523,407
쓰리에이로직스 (177900)	9,690	430	4.64	9,610	10,640	9,350	16,472,351	165,289,891,195
서진시스템 (178320)	22,450	0	0	22,700	22,800	22,350	175,680	3,963,624,300
일월지엠엘 (178780)	3,200	135	4.4	3,095	3,300	3,065	111,537	356,152,250
엠아이텍 (179290)	7,690	-10	-.13	7,770	7,800	7,580	124,049	947,060,660
애드바이오텍 (179530)	1,903	40	2.15	1,863	1,915	1,863	11,669	22,203,494
유티아이 (179900)	23,900	-650	-2.65	24,550	24,550	23,700	125,505	3,020,755,300
DXVX (180400)	1,793	-44	-2.4	1,843	1,843	1,787	296,946	535,057,974
큐브엔터 (182360)	16,630	920	5.86	15,870	16,800	15,590	334,784	5,477,451,825
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	56,600	1100	1.98	55,900	57,400	54,300	311,627	17,376,665,550
엔지켐생명과학 (183490)	1,273	18	1.43	1,255	1,295	1,237	116,412	147,941,848
SGA솔루션즈 (184230)	451	1	.22	444	456	444	28,914	13,050,930
아이진 (185490)	2,545	-5	-.2	2,580	2,580	2,520	8,084	20,577,530
그린플러스 (186230)	7,630	170	2.28	7,470	7,780	7,420	50,780	388,705,155
디티앤씨 (187220)	3,065	45	1.49	3,020	3,065	3,005	19,305	58,830,850
신화콘텍 (187270)	3,200	185	6.14	3,015	3,910	3,000	4,696,518	16,897,836,938
HLB제넥스 (187420)	4,140	70	1.72	4,080	4,240	4,080	69,434	287,802,298
현대ADM (187660)	1,875	82	4.57	1,780	2,020	1,780	3,341,854	6,441,303,578
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,040	-10	-.09	11,050	11,050	10,880	7,222	79,347,880
세니젠 (188260)	2,520	-65	-2.51	2,585	2,595	2,505	15,908	40,366,300
인텔리안테크 (189300)	41,500	-200	-.48	42,000	42,050	40,950	76,788	3,185,030,500
씨이랩 (189330)	7,070	-30	-.42	7,180	7,190	6,950	27,031	190,945,520
포시에스 (189690)	2,130	-20	-.93	2,160	2,170	2,120	56,189	120,173,605
서전기전 (189860)	4,480	-30	-.67	4,550	4,552	4,415	36,627	162,614,898
흥국에프엔비 (189980)	1,751	10	.57	1,738	1,769	1,730	76,352	133,954,517
나무가 (190510)	12,400	-10	-.08	12,440	12,590	12,370	20,708	258,097,225
코리아에셋투자증권 (190650)	5,930	0	0	5,930	5,950	5,870	3,571	21,056,260
육일씨엔에쓰 (191410)	1,519	-4	-.26	1,523	1,523	1,519	2,560	3,896,663
테고사이언스 (191420)	17,180	370	2.2	16,700	17,300	16,540	6,901	117,251,910
케이사인 (192250)	8,070	20	.25	8,130	8,230	7,930	5,007	40,228,000
윈하이텍 (192390)	3,715	50	1.36	3,695	3,770	3,625	90,370	332,618,729
오늘이엔엠 (192410)	731	2	.27	729	740	708	179,098	129,943,248
슈피겐코리아 (192440)	24,750	150	.61	24,800	25,000	24,500	3,078	76,114,200
링크드 (193250)	439	-16	-3.52	448	456	430	87,240	38,562,647
데브시스터즈 (194480)	37,500	4000	11.94	33,500	38,200	33,400	222,218	8,133,542,750
노바렉스 (194700)	8,720	-30	-.34	8,750	8,790	8,550	86,357	746,325,470
마니커에프앤지 (195500)	3,310	20	.61	3,320	3,340	3,285	75,620	250,045,429
HK이노엔 (195940)	36,200	-200	-.55	36,800	36,850	35,950	94,385	3,412,087,450
에이비프로바이오 (195990)	302	6	2.03	312	324	296	713,114	216,918,058
알테오젠 (196170)	439,500	47500	12.12	398,500	440,750	390,500	2,053,323	865,393,135,500
애니젠 (196300)	11,600	1400	13.73	10,210	12,600	10,210	1,360,906	15,752,295,995
코아시아씨엠 (196450)	588	-4	-.68	592	605	588	37,743	22,384,439
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,140	0	0	1,140	1,150	1,137	9,276	10,600,312
디지캡 (197140)	2,330	-40	-1.69	2,365	2,365	2,290	23,662	54,759,380
엔피디 (198080)	2,395	35	1.48	2,375	2,405	2,360	71,498	170,378,817
강동씨앤엘 (198440)	1,257	1	.08	1,245	1,265	1,245	19,339	24,174,659
한주라이트메탈 (198940)	682	7	1.04	667	728	661	457,474	318,930,635
케이엔알시스템 (199430)	9,260	-60	-.64	9,450	9,450	9,150	62,781	581,529,290
뱅크웨어글로벌 (199480)	5,300	-20	-.38	5,330	5,360	5,240	78,873	417,479,880
레이저옵텍 (199550)	9,920	-40	-.4	9,860	10,110	9,810	959,749	9,550,042,960
바이오인프라 (199730)	5,360	320	6.35	5,040	6,380	4,995	949,510	5,633,009,555
툴젠 (199800)	33,500	1500	4.69	32,100	33,950	30,050	98,707	3,146,935,625
제일일렉트릭 (199820)	10,130	-70	-.69	10,300	10,360	10,110	172,810	1,762,367,660
콜마비앤에이치 (200130)	13,590	1010	8.03	12,650	15,340	12,500	3,037,295	43,158,673,875
텔콘RF제약 (200230)	3,775	-75	-1.95	3,820	3,865	3,740	14,158	53,500,019
아티스트스튜디오 (200350)	14,010	270	1.97	13,750	14,135	13,510	144,398	1,994,096,015
에이팩트 (200470)	2,720	155	6.04	2,535	2,865	2,535	935,737	2,565,837,280
휴메딕스 (200670)	40,700	1500	3.83	39,750	40,850	38,650	208,274	8,396,631,025
에이디테크놀로지 (200710)	19,490	1490	8.28	18,180	19,580	18,090	265,088	5,046,513,335
비씨월드제약 (200780)	4,420	35	.8	4,410	4,495	4,340	7,738	33,972,392
미투온 (201490)	1,761	1	.06	1,760	1,770	1,746	46,710	82,185,011
에이비온 (203400)	6,190	0	0	6,190	6,200	5,990	52,756	322,091,020
유니온커뮤니티 (203450)	2,840	-30	-1.05	2,895	2,895	2,800	14,138	39,868,715
드림시큐리티 (203650)	3,300	-15	-.45	3,395	3,415	3,290	430,034	1,433,442,100
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,855	0	0	2,855	2,860	2,800	39,537	112,123,545
제이앤티씨 (204270)	18,580	-80	-.43	19,030	19,250	18,480	713,698	13,445,550,165
티쓰리 (204610)	1,780	2	.11	1,769	1,820	1,768	294,294	527,685,396
글로벌텍스프리 (204620)	4,275	-80	-1.84	4,405	4,475	4,250	1,333,135	5,755,552,835
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	935	13	1.41	931	935	919	116,919	108,612,236
엑셈 (205100)	2,010	-15	-.74	2,035	2,055	1,998	283,563	571,334,534
휴마시스 (205470)	1,609	9	.56	1,605	1,610	1,588	700,380	1,122,635,732
넥써쓰 (205500)	2,700	-245	-8.32	2,940	2,980	2,700	221,203	616,359,605
베노티앤알 (206400)	1,635	-9	-.55	1,644	1,649	1,620	148,398	241,899,117
덱스터 (206560)	6,380	-120	-1.85	6,530	6,530	6,320	176,620	1,126,739,000
바디텍메드 (206640)	14,820	70	.47	14,940	15,350	14,660	132,695	1,977,110,885
유바이오로직스 (206650)	11,520	-340	-2.87	11,940	11,940	11,380	284,966	3,299,949,765
미스터블루 (207760)	1,010	-5	-.49	1,015	1,024	1,010	110,668	112,227,384
정다운 (208140)	2,535	5	.2	2,540	2,545	2,525	127,867	324,132,670
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,820	40	1.44	2,805	2,870	2,805	2,074	5,838,280
셀바스헬스케어 (208370)	4,455	-25	-.56	4,520	4,520	4,420	94,137	418,825,177
썸에이지 (208640)	275	-9	-3.17	284	285	275	376,215	104,282,592
바이오로그디바이스 (208710)	600	2	.33	634	642	599	1,517,560	935,577,997
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,890	90	1.02	8,800	8,930	8,710	72,280	635,079,530
캔버스엔 (210120)	2,975	-60	-1.98	3,030	3,075	2,940	171,492	513,224,702
인카금융서비스 (211050)	6,140	150	2.5	6,040	6,160	6,000	202,593	1,235,201,200
AP위성 (211270)	13,100	50	.38	13,050	13,190	12,930	66,862	874,367,605
네오오토 (212560)	8,820	570	6.91	8,250	8,880	8,240	50,027	430,092,935
아이에스티이 (212710)	13,900	1630	13.28	12,450	15,000	12,260	8,013,210	111,844,691,425
덕산네오룩스 (213420)	29,850	1050	3.65	29,000	30,300	28,850	224,726	6,673,056,875
클래시스 (214150)	60,000	-1300	-2.12	61,600	62,000	60,000	309,834	18,808,170,250
헥토이노베이션 (214180)	12,580	110	.88	12,440	12,580	12,430	12,638	158,422,005
라파스 (214260)	15,610	-530	-3.28	16,100	16,100	15,610	47,244	744,067,525
FSN (214270)	1,351	26	1.96	1,370	1,435	1,250	389,825	538,225,868
케어젠 (214370)	26,850	200	.75	26,650	27,100	26,500	40,005	1,071,073,100
아이쓰리시스템 (214430)	60,200	3200	5.61	58,000	60,800	57,000	104,667	6,229,109,650
파마리서치 (214450)	326,000	-9500	-2.83	340,000	345,000	324,000	95,057	31,309,482,750
미코바이오메드 (214610)	502	-214	-29.89	517	556	502	8,498,613	4,394,230,701
디알텍 (214680)	1,980	-4	-.2	1,985	1,996	1,933	568,758	1,111,826,666
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	60,300	-200	-.33	61,000	61,700	60,000	9,136	552,943,300
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,060	15	.37	4,050	4,090	3,995	111,218	448,826,711
메가스터디교육 (215200)	38,100	450	1.2	37,700	38,250	37,500	22,460	850,848,050
우리산업 (215360)	9,890	140	1.44	9,750	9,960	9,750	7,597	74,928,840
우정바이오 (215380)	1,492	-48	-3.12	1,556	1,556	1,488	33,012	50,095,813
토박스코리아 (215480)	2,350	30	1.29	2,380	2,380	2,320	12,926	30,340,754
신라젠 (215600)	2,425	-20	-.82	2,445	2,450	2,405	342,441	827,493,665
이노인스트루먼트 (215790)	450	-3	-.66	453	461	440	121,984	54,799,477
인크로스 (216050)	7,400	90	1.23	7,310	7,430	7,240	33,375	244,729,260
제테마 (216080)	7,450	570	8.28	7,030	7,470	6,940	338,058	2,461,904,945
제너셈 (217190)	8,500	140	1.67	8,400	8,600	8,370	82,878	703,868,850
넵튠 (217270)	7,260	-300	-3.97	7,540	7,650	7,150	210,041	1,541,942,085
싸이토젠 (217330)	4,010	-255	-5.98	4,265	4,265	3,995	52,107	210,642,568
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,756	26	1.5	1,740	1,758	1,727	33,342	58,161,518
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,230	-30	-1.33	2,300	2,300	2,225	426,315	965,943,302
원익피앤이 (217820)	2,400	25	1.05	2,375	2,415	2,340	35,577	84,563,706
미래생명자원 (218150)	4,070	-10	-.25	4,135	4,135	4,035	360,188	1,467,434,502
RFHIC (218410)	16,240	420	2.65	15,900	16,400	15,900	85,283	1,385,129,480
타이거일렉 (219130)	13,450	540	4.18	12,920	13,800	12,920	24,515	329,925,190
링크제니시스 (219420)	5,720	-10	-.17	5,750	5,790	5,665	50,948	291,341,765
디와이디 (219550)	638	-9	-1.39	660	660	629	1,220,290	778,158,950
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	24,450	-450	-1.81	24,450	24,750	23,400	616,334	14,800,070,300
핸디소프트 (220180)	2,100	-5	-.24	2,105	2,590	2,085	680,019	1,581,010,173
켐트로스 (220260)	4,565	-105	-2.25	4,745	4,745	4,550	101,093	465,888,433
유투바이오 (221800)	3,245	5	.15	3,260	3,265	3,200	286,468	926,417,905
하이즈항공 (221840)	1,442	2	.14	1,416	1,450	1,415	9,147	13,218,728
케이디켐 (221980)	10,880	-20	-.18	10,900	11,030	10,880	2,314	25,226,820
코스맥스엔비티 (222040)	3,505	5	.14	3,450	3,600	3,400	50,392	176,258,675
씨아이에스 (222080)	7,990	30	.38	8,020	8,090	7,850	589,034	4,683,597,985
팬젠 (222110)	4,995	-35	-.7	5,080	5,080	4,820	28,491	139,686,021
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	898	17	1.93	881	911	877	154,833	138,596,859
심텍 (222800)	21,300	250	1.19	21,850	22,350	20,850	1,196,287	25,889,106,025
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	4,045	-20	-.49	4,035	4,095	3,975	80,248	323,147,149
드림씨아이에스 (223250)	2,860	-50	-1.72	2,910	2,915	2,860	83,958	241,171,249
딥마인드 (223310)	2,325	0	0	0	0	0	0	0
더코디 (224060)	3,040	25	.83	3,075	3,100	3,015	6,139	18,594,650
에이텍모빌리티 (224110)	20,600	500	2.49	20,300	20,900	19,690	98,762	2,016,701,585
LK삼양 (225190)	2,140	-35	-1.61	2,185	2,200	2,105	577,877	1,240,670,695
제놀루션 (225220)	2,330	0	0	2,305	2,355	2,240	21,793	49,757,520
케이엠제약 (225430)	551	-1	-.18	552	568	549	175,905	97,888,380
보광산업 (225530)	4,425	90	2.08	4,300	4,445	4,300	19,374	84,741,867
넥슨게임즈 (225570)	12,220	0	0	12,290	12,330	12,070	226,957	2,766,886,755
패션플랫폼 (225590)	903	-5	-.55	908	908	890	44,366	39,933,580
신테카바이오 (226330)	6,860	-190	-2.7	6,870	7,020	6,670	285,025	1,957,221,500
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)	7,390	150	2.07	7,240	7,400	7,130	198,665	1,438,025,915
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	11,150	-960	-7.93	12,200	12,250	11,150	2,074,531	24,454,900,915
올릭스 (226950)	47,650	-2050	-4.12	49,900	50,500	46,150	948,013	45,075,156,475
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	910	5	.55	893	949	893	30,042	27,128,059
엔투텍 (227950)	358	-13	-3.5	372	377	356	641,198	232,683,406
동양파일 (228340)	1,750	-8	-.46	1,758	1,775	1,700	5,744	10,051,659
레이 (228670)	8,450	550	6.96	8,000	8,560	7,640	259,857	2,148,933,585
지노믹트리 (228760)	16,970	-1650	-8.86	17,810	17,820	14,500	978,823	15,856,260,740
레이언스 (228850)	6,390	-20	-.31	6,420	7,570	6,360	494,477	3,495,200,950
젠큐릭스 (229000)	1,786	6	.34	1,775	1,856	1,765	50,325	89,501,956
에치에프알 (230240)	21,550	-900	-4.01	22,900	22,950	21,500	119,129	2,644,812,850
에코마케팅 (230360)	8,980	0	0	8,980	9,040	8,920	24,346	218,350,420
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,460	1120	10.83	10,600	12,020	10,520	6,506,107	74,991,075,365
라온테크 (232680)	9,810	370	3.92	9,670	10,130	9,470	490,446	4,789,352,185
시큐센 (232830)	2,375	55	2.37	2,380	2,405	2,315	95,704	225,070,315
폴라리스세원 (234100)	1,074	-8	-.74	1,084	1,089	1,071	38,627	41,606,276
에스트래픽 (234300)	3,800	60	1.6	3,740	3,900	3,715	72,423	273,842,607
헥토파이낸셜 (234340)	13,960	-120	-.85	14,430	14,440	13,870	16,140	225,676,420
녹십자웰빙 (234690)	8,650	-50	-.57	8,800	8,800	8,550	45,410	390,854,335
자이글 (234920)	3,370	-20	-.59	3,390	3,440	3,305	9,074	30,360,320
메드팩토 (235980)	3,555	-110	-3	3,650	3,740	3,485	187,586	676,397,856
슈프리마 (236200)	28,250	350	1.25	28,000	28,500	27,600	54,306	1,528,856,950
엔비티 (236810)	2,980	5	.17	2,945	3,015	2,940	31,878	94,360,895
에스티팜 (237690)	76,200	600	.79	76,300	76,500	74,600	70,679	5,321,401,250
피앤씨테크 (237750)	3,870	0	0	3,870	3,930	3,855	4,439	17,267,725
플레이디 (237820)	5,760	-50	-.86	5,820	5,850	5,620	102,270	583,123,540
클리오 (237880)	21,350	-850	-3.83	22,400	22,400	21,200	284,808	6,148,675,050
앤디포스 (238090)	1,780	11	.62	1,803	1,803	1,761	16,383	29,202,091
얼라인드 (238120)	3,025	5	.17	3,025	3,040	3,005	15,421	46,602,910
비피도 (238200)	3,030	25	.83	2,980	3,100	2,980	2,207	6,663,115
힘스 (238490)	3,655	-50	-1.35	3,650	3,695	3,645	10,579	38,711,905
이스트에이드 (239340)	1,501	-17	-1.12	1,540	1,540	1,493	28,236	42,540,726
에이치엘사이언스 (239610)	11,220	-10	-.09	11,350	11,540	11,020	4,104	45,909,640
피엔에이치테크 (239890)	6,810	90	1.34	6,760	6,880	6,700	50,483	342,705,110
동방메디컬 (240550)	11,020	470	4.45	10,690	11,470	10,560	2,011,683	22,295,401,250
유진테크놀로지 (240600)	5,090	-110	-2.12	5,150	5,200	5,030	78,319	398,875,455
원익IPS (240810)	26,100	100	.38	26,300	26,800	26,050	253,192	6,665,082,675
DSC인베스트먼트 (241520)	5,260	-310	-5.57	5,510	5,560	5,170	2,874,777	15,393,305,155
유니테크노 (241690)	3,140	-105	-3.24	3,315	3,315	3,120	378,303	1,204,933,862
코스메카코리아 (241710)	44,000	-450	-1.01	44,800	44,950	43,750	60,181	2,653,544,500
메카로 (241770)	10,340	400	4.02	10,100	10,500	9,960	44,050	453,696,275
티이엠씨씨엔에스 (241790)	5,920	140	2.42	5,770	5,920	5,770	53,756	314,725,710
피씨엘 (241820)	313	-8	-2.49	321	325	306	230,069	72,032,371
에이스토리 (241840)	8,420	220	2.68	8,200	8,450	8,150	39,350	327,166,780
나무기술 (242040)	1,464	106	7.81	1,365	1,692	1,365	13,512,547	21,164,067,704
휴온스 (243070)	26,650	50	.19	26,350	26,850	26,300	29,280	777,827,850
신흥에스이씨 (243840)	4,830	75	1.58	4,880	4,945	4,760	106,421	513,905,467
올리패스 (244460)	2,135	-65	-2.95	2,165	2,370	2,035	85,127	180,075,860
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,645	23	1.42	1,622	1,650	1,621	39,190	63,838,114
TS인베스트먼트 (246690)	1,202	-16	-1.31	1,214	1,244	1,196	526,752	637,352,491
티앤알바이오팹 (246710)	3,210	-60	-1.83	3,290	3,300	3,170	40,519	130,016,379
아스타 (246720)	5,210	-60	-1.14	5,220	5,270	5,160	2,345	12,262,830
SCL사이언스 (246960)	8,060	-190	-2.3	8,150	8,230	8,060	4,537	36,870,090
에코프로비엠 (247540)	110,800	-1700	-1.51	113,100	113,700	110,700	526,173	58,648,398,500
나노씨엠에스 (247660)	5,770	-80	-1.37	5,690	5,880	5,690	16,476	94,602,430
보라티알 (250000)	9,890	-30	-.3	9,960	9,960	9,660	28,251	276,361,150
모비스 (250060)	2,510	-30	-1.18	2,545	2,560	2,510	128,381	324,680,334
예선테크 (250930)	407	-8	-1.93	415	418	407	71,747	29,459,163
바이오에프디엔씨 (251120)	13,890	-80	-.57	13,930	13,930	13,710	6,902	95,370,350
와이엠티 (251370)	10,820	30	.28	10,900	11,060	10,620	118,620	1,291,261,980
브이원텍 (251630)	4,540	15	.33	4,515	4,660	4,485	16,454	74,725,222
펌텍코리아 (251970)	47,200	-250	-.53	48,400	48,400	46,250	58,768	2,783,517,600
세화피앤씨 (252500)	857	1	.12	856	861	849	80,413	68,603,209
샘씨엔에스 (252990)	4,900	180	3.81	4,720	5,150	4,715	1,509,750	7,560,237,091
스튜디오드래곤 (253450)	46,300	-250	-.54	46,550	47,400	45,950	71,784	3,340,848,875
네오셈 (253590)	11,290	260	2.36	11,200	11,550	11,170	917,809	10,410,472,705
수젠텍 (253840)	5,540	-50	-.89	5,630	5,690	5,520	127,741	710,498,570
자비스 (254120)	1,549	-8	-.51	1,481	1,574	1,480	77,299	118,877,696
미래반도체 (254490)	12,620	370	3.02	12,420	12,670	12,260	79,228	994,148,615
SG (255220)	2,705	130	5.05	2,575	2,710	2,470	3,047,405	7,870,394,816
야스 (255440)	7,710	-20	-.26	8,000	8,000	7,540	2,243	17,388,620
한독크린텍 (256150)	6,180	30	.49	6,150	6,200	6,100	3,903	23,989,380
포인트엔지니어링 (256630)	1,187	-3	-.25	1,189	1,189	1,175	7,261	8,614,545
한국비엔씨 (256840)	4,005	-45	-1.11	4,065	4,080	3,980	217,594	873,791,110
케이피에스 (256940)	8,610	10	.12	8,530	8,810	8,430	66,516	573,855,870
피엔티엠에스 (257370)	3,255	-20	-.61	3,370	3,370	3,255	17,558	57,510,765
실리콘투 (257720)	26,700	-100	-.37	27,050	27,050	26,000	576,144	15,218,103,675
케일럼 (258610)	1,374	25	1.85	1,354	1,400	1,349	26,271	36,123,091
소프트캠프 (258790)	898	-16	-1.75	899	915	895	15,280	13,791,527
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,030	-180	-2.19	8,250	8,290	7,900	126,269	1,016,662,925
알리코제약 (260660)	4,720	30	.64	4,690	4,770	4,555	931,723	4,352,477,938
씨티케이 (260930)	4,410	-15	-.34	4,450	4,450	4,380	29,807	131,110,849
에스앤디 (260970)	72,500	-2000	-2.68	73,000	74,200	67,300	92,083	6,459,583,100
덴티스 (261200)	6,660	-20	-.3	6,700	6,730	6,560	26,211	173,106,810
차백신연구소 (261780)	2,995	40	1.35	2,955	3,060	2,900	26,920	80,786,515
에이프로 (262260)	5,140	-30	-.58	5,190	5,230	5,110	35,217	181,177,145
아이퀘스트 (262840)	2,390	20	.84	2,385	2,395	2,360	16,953	40,260,405
디케이앤디 (263020)	3,200	65	2.07	3,170	3,225	3,150	86,918	277,637,440
유틸렉스 (263050)	1,755	-45	-2.5	1,781	1,822	1,754	72,492	128,323,487
덕우전자 (263600)	4,915	-15	-.3	4,935	4,940	4,850	18,678	91,142,275
디알젬 (263690)	5,500	-30	-.54	5,540	5,540	5,400	11,669	63,665,230
케어랩스 (263700)	2,300	0	0	2,315	2,350	2,285	17,281	39,869,265
디앤씨미디어 (263720)	18,370	680	3.84	17,850	18,870	17,760	112,490	2,080,905,720
펄어비스 (263750)	30,450	-800	-2.56	31,250	31,450	30,000	232,097	7,075,521,000
유에스티 (263770)	2,115	-25	-1.17	2,140	2,165	2,115	15,320	32,796,420
데이타솔루션 (263800)	4,550	45	1	4,500	4,730	4,500	167,085	777,044,222
상신전자 (263810)	2,865	-5	-.17	2,865	2,870	2,835	8,928	25,464,175
지니언스 (263860)	10,930	0	0	10,980	10,980	10,770	8,085	87,976,130
휴엠앤씨 (263920)	983	-4	-.41	992	992	976	15,527	15,222,167
유비쿼스 (264450)	7,230	40	.56	7,130	7,250	7,130	12,629	91,618,700
씨앤지하이테크 (264660)	14,620	110	.76	14,710	15,250	14,600	248,917	3,703,326,835
이랜시스 (264850)	4,955	-10	-.2	4,995	5,000	4,915	107,875	534,818,087
AP시스템 (265520)	17,950	100	.56	17,850	18,060	17,630	82,159	1,471,409,860
영화테크 (265560)	7,440	-110	-1.46	7,550	7,560	7,410	9,489	71,026,830
엔에프씨 (265740)	5,180	20	.39	5,170	5,220	5,130	15,242	78,671,015
나인테크 (267320)	3,275	160	5.14	3,250	3,680	3,175	14,050,259	48,470,399,011
배럴 (267790)	4,815	-10	-.21	4,890	4,890	4,775	1,819	8,770,325
매일유업 (267980)	34,700	100	.29	34,700	35,100	34,450	4,625	160,383,100
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,034	12	1.17	1,025	1,063	1,025	468,517	489,046,532
에브리봇 (270660)	16,170	-20	-.12	16,300	16,460	16,090	48,880	792,008,545
뉴트리 (270870)	5,600	-20	-.36	5,690	5,690	5,500	4,207	23,647,430
팸텍 (271830)	1,559	-11	-.7	1,570	1,570	1,547	10,034	15,612,023
케이엔제이 (272110)	16,700	560	3.47	16,100	16,950	15,990	112,551	1,854,107,805
이녹스첨단소재 (272290)	24,950	-350	-1.38	25,600	25,750	24,800	142,461	3,595,475,350
와이즈버즈 (273060)	752	-4	-.53	755	760	745	314,381	245,482,469
와이엠텍 (273640)	10,950	140	1.3	10,780	10,970	10,710	11,055	119,999,850
켄코아에어로스페이스 (274090)	13,870	30	.22	13,970	14,200	13,590	311,033	4,335,952,450
이노시뮬레이션 (274400)	4,760	-70	-1.45	4,980	4,980	4,710	31,878	152,536,635
에스에스알 (275630)	3,140	20	.64	3,135	3,280	3,135	7,869	24,897,235
스코넥 (276040)	4,385	-10	-.23	4,400	4,505	4,360	43,564	192,589,503
제주맥주 (276730)	2,180	-5	-.23	2,240	2,255	2,175	35,953	78,949,465
린드먼아시아 (277070)	4,425	55	1.26	4,355	4,435	4,310	19,596	85,851,065
인산가 (277410)	1,260	4	.32	1,256	1,264	1,250	13,758	17,335,036
레인보우로보틱스 (277810)	319,000	1500	.47	320,000	328,500	313,000	383,213	122,408,084,250
티에스아이 (277880)	6,350	0	0	6,390	6,460	6,280	72,728	462,777,975
천보 (278280)	36,400	-250	-.68	36,700	37,250	36,150	20,544	748,498,350
HLB바이오스텝 (278650)	2,255	85	3.92	2,190	2,325	2,190	472,820	1,062,730,071
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	15,830	130	.83	16,110	16,420	15,760	889,528	14,303,602,705
금양그린파워 (282720)	8,630	-70	-.8	8,700	8,750	8,630	21,463	185,911,760
코윈테크 (282880)	14,980	100	.67	14,900	15,060	14,800	25,744	385,512,625
카이노스메드 (284620)	1,203	-39	-3.14	1,269	1,270	1,198	170,043	207,690,078
노바텍 (285490)	15,680	140	.9	15,540	15,800	15,090	15,958	248,019,130
진영 (285800)	2,155	-35	-1.6	2,165	2,225	2,130	35,292	76,720,935
나노브릭 (286750)	2,390	-120	-4.78	2,510	2,550	2,390	204,802	497,703,305
브릿지바이오테라퓨틱스 (288330)	6,570	0	0	6,700	6,770	6,450	1,084,324	7,163,736,135
에스퓨얼셀 (288620)	8,440	-60	-.71	8,530	8,700	8,440	5,558	47,341,080
모아데이타 (288980)	1,080	-8	-.74	1,088	1,105	1,078	54,502	59,188,567
아이스크림에듀 (289010)	2,180	65	3.07	2,135	2,195	2,115	22,960	49,520,740
SV인베스트먼트 (289080)	1,353	2	.15	1,344	1,361	1,344	81,646	110,332,651
자이언트스텝 (289220)	5,960	-40	-.67	6,010	6,050	5,830	56,824	335,176,470
웨이비스 (289930)	9,020	120	1.35	9,090	9,100	8,660	96,955	859,938,440
트윔 (290090)	7,550	-150	-1.95	7,930	7,930	7,550	5,846	44,510,645
DH오토리드 (290120)	2,340	5	.21	2,335	2,410	2,220	17,894	40,991,110
휴네시온 (290270)	3,465	5	.14	3,465	3,485	3,435	11,651	40,415,415
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,120	-25	-1.17	2,270	2,270	2,120	10,627	22,768,155
디케이티 (290550)	7,900	0	0	7,870	8,040	7,860	33,865	269,417,655
신시웨이 (290560)	6,260	0	0	6,300	6,300	6,240	2,284	14,314,440
엘앤씨바이오 (290650)	21,500	-500	-2.27	22,250	22,450	20,850	177,181	3,762,436,000
네오펙트 (290660)	792	5	.64	787	808	787	10,636	8,458,751
대보마그네틱 (290670)	12,060	-200	-1.63	12,310	12,310	11,960	9,631	116,473,880
소룩스 (290690)	4,200	-50	-1.18	4,460	4,530	4,165	5,430,283	23,312,819,968
푸드나무 (290720)	1,881	-429	-18.57	2,315	2,335	1,872	419,101	865,916,210
액트로 (290740)	6,090	-70	-1.14	6,260	6,290	5,920	8,640	52,422,540
엔피 (291230)	1,771	-3	-.17	1,774	1,801	1,770	51,567	91,478,327
압타머사이언스 (291650)	913	-25	-2.67	938	946	909	243,884	225,834,400
핀텔 (291810)	2,175	-10	-.46	2,185	2,210	2,100	17,448	37,611,913
카카오게임즈 (293490)	15,550	-50	-.32	15,600	15,680	15,550	122,586	1,912,916,250
나우IB (293580)	1,136	8	.71	1,128	1,140	1,109	333,970	376,732,751
압타바이오 (293780)	7,380	-80	-1.07	7,460	7,580	7,170	71,403	518,809,480
이오플로우 (294090)	1,600	-173	-9.76	1,749	1,915	1,600	3,442,648	5,891,652,076
레몬 (294140)	3,350	-75	-2.19	3,430	3,580	3,350	31,890	109,102,844
쿠콘 (294570)	19,520	160	.83	19,300	19,580	19,150	16,265	315,119,105
서남 (294630)	3,050	-30	-.97	3,120	3,120	3,030	99,713	304,179,024
에이치브이엠 (295310)	23,500	-500	-2.08	24,100	24,400	23,350	303,582	7,191,466,650
이노룰스 (296640)	6,240	40	.65	6,200	6,240	6,140	5,907	36,547,865
씨에스베어링 (297090)	5,100	-60	-1.16	5,170	5,230	5,080	105,039	539,242,030
알로이스 (297570)	683	13	1.94	670	720	670	51,995	35,947,763
HB솔루션 (297890)	2,835	20	.71	2,850	2,865	2,810	212,002	601,819,251
에스씨엠생명과학 (298060)	1,026	-156	-13.2	1,180	1,182	996	848,030	890,286,660
에이비엘바이오 (298380)	39,750	2100	5.58	38,450	39,850	37,300	817,690	31,686,192,125
더네이쳐홀딩스 (298540)	9,150	50	.55	9,080	9,200	9,070	19,181	174,906,220
슈어소프트테크 (298830)	5,030	125	2.55	4,930	5,070	4,860	334,514	1,665,676,311
하나기술 (299030)	22,900	350	1.55	22,550	23,000	22,300	20,569	465,631,875
더블유에스아이 (299170)	1,726	-14	-.8	1,756	1,764	1,726	128,493	223,054,981
셀리드 (299660)	4,135	25	.61	4,110	4,400	4,105	323,319	1,361,143,636
위지윅스튜디오 (299900)	1,235	-5	-.4	1,246	1,246	1,230	373,759	461,454,878
플리토 (300080)	21,100	-200	-.94	21,300	21,450	20,550	86,304	1,817,630,600
라온피플 (300120)	4,200	-20	-.47	4,220	4,310	4,200	32,963	139,801,911
바이브컴퍼니 (301300)	4,680	-15	-.32	4,695	4,750	4,640	22,081	103,186,790
이노메트리 (302430)	9,410	-390	-3.98	9,940	10,160	9,320	223,918	2,185,145,075
리메드 (302550)	3,050	-35	-1.13	3,085	3,085	3,005	41,046	124,614,940
지니틱스 (303030)	948	7	.74	951	951	932	23,094	21,793,696
프로티아 (303360)	3,295	-35	-1.05	3,350	3,360	3,250	10,642	35,037,765
이노뎁 (303530)	6,900	-50	-.72	6,950	6,950	6,880	11,429	79,044,320
동국생명과학 (303810)	9,920	-240	-2.36	10,160	10,270	9,850	263,218	2,626,612,415
솔트룩스 (304100)	25,000	200	.81	25,050	25,100	24,600	132,838	3,306,949,125
에스바이오메딕스 (304360)	25,650	-50	-.19	25,300	26,000	24,850	87,925	2,229,687,750
피플바이오 (304840)	2,725	-75	-2.68	2,800	2,840	2,705	138,260	379,419,772
마이크로디지탈 (305090)	10,040	-50	-.5	10,100	10,200	9,800	64,039	637,325,820
에스제이그룹 (306040)	4,480	-165	-3.55	4,600	4,600	4,465	18,247	82,249,629
네온테크 (306620)	2,480	30	1.22	2,450	2,485	2,430	137,387	338,772,234
아이엘사이언스 (307180)	2,920	-15	-.51	2,935	2,980	2,900	82,128	240,348,670
원바이오젠 (307280)	1,102	-22	-1.96	1,133	1,133	1,050	160,427	176,581,954
국전약품 (307750)	3,345	20	.6	3,305	3,375	3,295	16,922	56,396,687
비투엔 (307870)	775	11	1.44	764	777	749	138,530	105,759,655
컴퍼니케이 (307930)	5,220	0	0	5,220	5,270	5,180	50,940	265,980,200
바이젠셀 (308080)	2,880	0	0	2,880	2,980	2,845	38,646	111,626,138
까스텔바작 (308100)	2,705	5	.19	2,700	2,795	2,700	13,943	37,837,865
셀비온 (308430)	20,900	300	1.46	20,850	21,200	20,300	514,667	10,670,521,450
오하임앤컴퍼니 (309930)	1,954	54	2.84	1,895	2,000	1,888	66,948	130,301,309
LB인베스트먼트 (309960)	3,655	-20	-.54	3,695	3,700	3,640	64,779	237,300,575
애니플러스 (310200)	3,035	-5	-.16	3,040	3,055	3,010	115,231	349,354,368
보로노이 (310210)	131,100	-5500	-4.03	137,300	137,300	126,000	299,319	38,910,580,550
디와이씨 (310870)	1,487	-28	-1.85	1,500	1,514	1,487	21,057	31,456,019
지오엘리먼트 (311320)	7,720	100	1.31	7,600	7,860	7,600	33,177	257,762,670
네오크레마 (311390)	7,140	-50	-.7	7,200	7,220	6,960	25,798	182,757,890
CJ 바이오사이언스 (311690)	11,510	80	.7	11,440	11,990	11,280	73,830	860,378,105
에이에프더블류 (312610)	1,228	10	.82	1,235	1,235	1,218	19,450	23,755,611
캐리 (313760)	4,050	430	11.88	3,750	4,120	3,640	202,134	796,206,143
지놈앤컴퍼니 (314130)	2,310	-110	-4.55	2,420	2,455	2,295	173,252	405,484,494
알피바이오 (314140)	5,510	-160	-2.82	5,710	5,910	5,510	164,636	931,641,430
바이오다인 (314930)	13,540	480	3.68	13,060	13,730	12,710	201,392	2,659,850,255
딥노이드 (315640)	6,720	-90	-1.32	6,810	6,850	6,650	134,380	900,884,580
라닉스 (317120)	2,905	-50	-1.69	2,965	3,090	2,905	19,208	57,146,895
TS트릴리온 (317240)	278	-2	-.71	282	283	270	1,292,476	356,823,830
덕산테코피아 (317330)	26,250	1000	3.96	25,900	27,300	25,450	323,352	8,460,278,075
캐리소프트 (317530)	6,590	-100	-1.49	6,630	6,790	6,350	58,013	379,552,460
퀀타매트릭스 (317690)	4,310	-285	-6.2	4,595	4,595	4,150	382,315	1,632,361,124
엑스페릭스 (317770)	4,100	-75	-1.8	4,170	4,240	4,025	436,129	1,794,101,587
에스피시스템스 (317830)	9,090	210	2.36	9,340	9,340	9,000	257,974	2,357,612,085
대모 (317850)	9,200	120	1.32	9,020	9,220	8,930	77,188	700,793,385
엔바이오니아 (317870)	17,300	90	.52	17,400	17,490	17,110	4,125	71,154,595
KBG (318000)	4,910	0	0	4,910	4,950	4,895	3,274	16,072,776
팜스빌 (318010)	3,585	10	.28	3,575	3,620	3,570	4,541	16,296,770
포인트모바일 (318020)	3,010	20	.67	2,990	3,025	2,980	6,667	19,996,095
셀바이오휴먼텍 (318160)	4,260	60	1.43	4,200	4,350	4,195	80,084	342,200,470
비비씨 (318410)	7,850	110	1.42	7,740	7,850	7,740	18,816	146,277,915
현대무벡스 (319400)	3,540	5	.14	3,535	3,595	3,515	202,360	716,407,626
피에스케이 (319660)	19,820	610	3.18	19,600	19,950	19,390	304,430	6,012,167,685
한울반도체 (320000)	2,470	60	2.49	2,455	2,580	2,420	30,885	76,080,530
프로이천 (321260)	2,240	-75	-3.24	2,300	2,335	2,190	125,616	281,320,663
센서뷰 (321370)	1,697	391	29.94	1,307	1,697	1,299	2,851,962	4,808,549,060
티움바이오 (321550)	3,225	-105	-3.15	3,395	3,395	3,205	45,638	148,799,840
아티스트유나이티드 (321820)	10,030	-90	-.89	10,120	10,130	9,980	79,803	801,820,695
티라유텍 (322180)	6,040	-60	-.98	6,120	6,210	5,900	123,425	749,767,260
오로스테크놀로지 (322310)	24,800	300	1.22	24,800	25,900	24,550	67,303	1,689,245,975
제이엘케이 (322510)	7,810	0	0	7,810	7,880	7,620	126,517	981,102,360
코퍼스코리아 (322780)	817	11	1.36	806	819	799	93,643	75,646,191
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	29,250	-900	-2.99	30,200	30,450	29,150	436,671	12,919,658,975
다원넥스뷰 (323350)	6,500	30	.46	6,470	6,710	6,370	58,393	379,950,310
박셀바이오 (323990)	9,600	510	5.61	9,070	9,850	8,940	241,489	2,270,611,640
RF머트리얼즈 (327260)	6,380	-50	-.78	6,340	6,550	6,280	68,201	435,315,510
루닛 (328130)	54,600	-400	-.73	55,100	55,200	53,200	325,984	17,638,492,750
솔트웨어 (328380)	945	-4	-.42	954	982	928	92,845	87,671,127
위더스제약 (330350)	6,260	-30	-.48	6,250	6,310	6,250	5,052	31,658,550
스톤브릿지벤처스 (330730)	3,945	-45	-1.13	4,005	4,005	3,925	40,082	158,511,040
네패스아크 (330860)	12,260	110	.91	12,200	12,530	12,030	37,701	464,964,320
포커스에이치엔에스 (331380)	1,837	-58	-3.06	1,895	1,940	1,810	82,804	152,622,926
밸로프 (331520)	920	40	4.55	897	956	860	1,179,438	1,079,488,756
셀레믹스 (331920)	3,190	150	4.93	3,040	3,190	3,005	39,878	122,922,560
누보 (332290)	1,008	3	.3	1,015	1,035	1,000	53,771	54,163,913
아이디피 (332370)	4,700	100	2.17	4,590	4,700	4,580	19,312	89,909,875
와이팜 (332570)	3,890	-70	-1.77	3,975	4,040	3,870	713,691	2,800,507,760
모코엠시스 (333050)	1,290	25	1.98	1,255	1,290	1,255	19,635	24,779,034
일승 (333430)	4,935	35	.71	4,865	4,990	4,785	737,354	3,628,283,859
엔시스 (333620)	8,330	80	.97	8,260	8,420	8,250	13,549	112,881,200
프레스티지바이오로직스 (334970)	4,230	-20	-.47	4,240	4,660	4,145	324,714	1,402,468,372
프리시젼바이오 (335810)	2,690	-30	-1.1	2,720	2,780	2,685	6,446	17,427,470
윙스풋 (335870)	2,190	-20	-.9	2,205	2,350	2,190	50,826	114,121,365
비올 (335890)	8,010	-90	-1.11	8,120	8,130	7,970	526,765	4,220,454,270
웨이버스 (336060)	1,320	40	3.13	1,280	1,333	1,259	1,084,949	1,415,614,336
원텍 (336570)	6,530	-30	-.46	6,700	6,780	6,530	1,329,468	8,858,221,750
탑런토탈솔루션 (336680)	9,320	80	.87	9,270	9,350	9,240	20,867	193,887,620
브랜드엑스코퍼레이션 (337930)	6,760	320	4.97	6,400	6,860	6,400	263,840	1,765,472,805
뷰노 (338220)	23,150	200	.87	22,950	23,350	22,500	83,509	1,924,845,875
와이바이오로직스 (338840)	7,110	80	1.14	7,100	7,130	6,900	67,891	474,737,825
아이비김영 (339950)	2,035	15	.74	2,025	2,070	1,999	185,804	376,173,690
다보링크 (340360)	1,378	25	1.85	1,380	1,499	1,357	1,500,210	2,111,897,597
세림B&G (340440)	1,327	3	.23	1,311	1,335	1,305	15,154	20,071,920
티앤엘 (340570)	76,100	-200	-.26	76,800	76,900	74,700	47,373	3,616,858,300
씨유박스 (340810)	3,200	65	2.07	3,135	3,285	3,060	15,868	49,778,810
유일에너테크 (340930)	2,170	-20	-.91	2,230	2,275	2,105	468,137	1,021,865,716
이노진 (344860)	1,646	-20	-1.2	1,650	1,697	1,612	45,326	75,099,979
센코 (347000)	2,260	10	.44	2,255	2,300	2,200	39,540	88,606,795
라이프시맨틱스 (347700)	7,820	-10	-.13	7,830	7,940	7,520	221,917	1,720,039,460
피엔케이피부임상연구센타 (347740)	2,220	-20	-.89	2,240	2,240	2,190	29,448	65,155,090
핌스 (347770)	1,508	-8	-.53	1,495	1,516	1,492	5,377	8,041,073
디앤디파마텍 (347850)	52,200	800	1.56	52,500	52,900	50,800	123,408	6,421,926,350
알체라 (347860)	1,430	10	.7	1,423	1,470	1,423	488,836	712,111,595
엠투아이 (347890)	5,480	-30	-.54	5,540	5,540	5,470	1,225	6,732,290
모비릭스 (348030)	4,550	0	0	4,685	4,685	4,475	2,411	10,946,985
큐라티스 (348080)	646	-20	-3	670	670	627	195,347	126,083,649
고바이오랩 (348150)	4,675	-50	-1.06	4,750	4,750	4,675	11,294	52,999,220
넥스틴 (348210)	59,700	2500	4.37	58,700	61,400	57,400	159,919	9,477,722,150
뉴로메카 (348340)	29,900	500	1.7	29,600	31,000	29,050	165,240	4,937,557,450
위드텍 (348350)	7,310	20	.27	7,300	7,340	7,260	7,037	51,422,450
엔켐 (348370)	80,900	-3100	-3.69	85,800	86,000	80,500	336,953	27,530,496,900
에스에이티이엔지 (351320)	2,370	10	.42	2,360	2,470	2,290	92,640	217,055,163
이삭엔지니어링 (351330)	7,500	-130	-1.7	7,640	7,700	7,450	39,158	294,986,705
차이커뮤니케이션 (351870)	8,780	0	0	8,860	8,860	8,610	20,399	178,463,100
스톰테크 (352090)	3,325	10	.3	3,320	3,360	3,320	39,598	132,195,522
씨앤씨인터내셔널 (352480)	42,600	-950	-2.18	43,450	43,450	40,850	326,395	13,693,144,850
씨앤투스 (352700)	2,570	25	.98	2,545	2,570	2,540	17,894	45,627,230
클리노믹스 (352770)	594	-46	-7.19	647	664	593	3,051,161	1,869,097,856
오비고 (352910)	4,925	-35	-.71	4,960	4,975	4,900	24,164	118,866,902
인바이오 (352940)	2,225	-10	-.45	2,210	2,300	2,200	7,744	17,159,965
휴럼 (353190)	691	-2	-.29	700	700	687	42,765	29,568,371
오토앤 (353590)	4,050	-15	-.37	4,070	4,105	4,035	7,087	28,805,278
이지바이오 (353810)	4,555	-245	-5.1	4,660	4,660	4,445	860,915	3,884,384,787
엔젠바이오 (354200)	1,653	-70	-4.06	1,724	1,735	1,653	120,925	202,846,923
알멕 (354320)	29,600	50	.17	29,950	31,500	29,100	292,163	8,849,289,450
코스텍시스 (355150)	7,660	750	10.85	7,060	8,000	6,850	425,675	3,232,481,925
크라우드웍스 (355390)	6,810	-210	-2.99	7,050	7,110	6,800	80,809	555,575,970
에이텀 (355690)	7,450	140	1.92	7,320	7,460	7,260	9,800	72,364,025
엑스게이트 (356680)	9,390	-40	-.42	10,080	10,200	9,330	3,718,218	36,287,399,020
티엘비 (356860)	20,300	700	3.57	19,950	20,750	19,810	514,000	10,443,743,010
싸이버원 (356890)	4,255	30	.71	4,255	4,400	4,200	240,016	1,031,729,488
에이치피오 (357230)	2,570	0	0	2,585	2,585	2,550	11,546	29,540,785
석경에이티 (357550)	49,800	-800	-1.58	50,500	50,500	49,250	6,983	346,743,300
아모센스 (357580)	6,310	-90	-1.41	6,400	6,400	6,270	4,321	27,269,410
솔브레인 (357780)	207,500	-2500	-1.19	216,000	216,500	206,000	33,493	7,029,396,500
SKAI (357880)	2,530	460	22.22	2,070	2,680	2,070	5,898,439	14,742,614,497
지아이이노베이션 (358570)	14,950	-580	-3.73	15,980	15,980	14,500	1,834,039	27,133,006,845
씨엔알리서치 (359090)	1,087	2	.18	1,077	1,092	1,076	65,482	70,958,940
탑머티리얼 (360070)	30,600	0	0	30,600	31,250	30,500	34,366	1,059,531,650
코셈 (360350)	7,350	-20	-.27	7,300	7,440	7,300	19,892	146,251,405
제노코 (361390)	19,480	380	1.99	19,200	19,810	18,880	201,991	3,921,574,215
알비더블유 (361570)	2,650	25	.95	2,625	2,730	2,595	93,760	250,432,377
삼영에스앤씨 (361670)	4,595	25	.55	4,570	4,630	4,525	3,093	14,124,510
청담글로벌 (362320)	5,440	-90	-1.63	5,590	5,610	5,420	91,101	499,811,220
드림인사이트 (362990)	2,150	-30	-1.38	2,180	2,245	2,145	211,675	461,532,489
진시스템 (363250)	10,200	10	.1	10,300	10,400	10,070	23,582	239,392,280
모비데이즈 (363260)	1,984	36	1.85	1,950	2,020	1,948	234,067	462,078,553
큐라클 (365270)	6,900	100	1.47	6,720	7,000	6,670	61,132	417,719,660
에스와이스틸텍 (365330)	6,370	280	4.6	6,100	6,370	5,800	780,710	4,757,593,900
성일하이텍 (365340)	34,450	-100	-.29	35,500	35,750	34,250	27,849	967,184,325
하이딥 (365590)	626	0	0	629	629	611	36,787	22,906,568
브이씨 (365900)	3,690	-210	-5.38	3,825	3,870	3,655	12,466	46,334,365
공구우먼 (366030)	4,445	-50	-1.11	4,495	4,550	4,440	70,078	312,824,015
플래티어 (367000)	4,180	110	2.7	4,100	4,180	4,020	9,558	39,462,771
아이씨에이치 (368600)	3,000	10	.33	2,955	3,080	2,950	55,225	165,277,341
파이버프로 (368770)	8,000	90	1.14	8,090	8,140	7,890	1,934,695	15,457,091,115
오에스피 (368970)	2,480	-5	-.2	2,515	2,515	2,465	10,235	25,337,488
블리츠웨이스튜디오 (369370)	1,586	-3	-.19	1,589	1,590	1,567	10,122	15,937,085
퓨런티어 (370090)	17,720	-590	-3.22	18,310	18,550	17,710	102,497	1,831,832,305
풍원정밀 (371950)	13,300	-40	-.3	13,340	13,430	13,030	63,563	839,529,065
윤성에프앤씨 (372170)	37,500	100	.27	37,700	38,000	37,250	12,491	469,740,400
큐로셀 (372320)	28,250	-750	-2.59	29,000	29,000	27,850	110,865	3,122,018,875
아이티아이즈 (372800)	4,505	-5	-.11	4,510	4,540	4,385	7,184	31,800,700
엑셀세라퓨틱스 (373110)	4,130	-190	-4.4	4,320	4,320	4,130	75,915	320,010,233
데이원컴퍼니 (373160)	6,840	140	2.09	6,760	6,900	6,600	33,899	228,910,715
엠아이큐브솔루션 (373170)	7,820	-90	-1.14	7,890	8,290	7,770	10,411	83,417,220
엑스플러스 (373200)	630	20	3.28	611	630	608	673,716	416,456,258
피코그램 (376180)	2,325	-5	-.21	2,330	2,360	2,295	22,722	52,971,065
에이치이엠파마 (376270)	22,450	800	3.7	21,850	22,750	20,800	100,456	2,207,240,675
씨유테크 (376290)	3,260	-30	-.91	3,290	3,350	3,230	6,631	21,632,685
디어유 (376300)	39,400	800	2.07	38,550	40,150	37,900	341,223	13,431,835,425
노을 (376930)	2,630	80	3.14	2,555	2,630	2,500	366,975	943,247,036
원티드랩 (376980)	6,480	150	2.37	6,330	6,490	6,210	49,564	315,833,780
비트맥스 (377030)	1,749	48	2.82	1,745	1,788	1,711	149,380	262,463,218
프롬바이오 (377220)	1,900	0	0	1,917	1,917	1,852	28,978	54,333,948
이지트로닉스 (377330)	5,300	0	0	5,250	5,430	5,160	32,285	170,244,690
리파인 (377450)	11,510	-400	-3.36	11,920	12,090	11,500	33,628	390,408,540
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	18,200	-370	-1.99	18,660	18,690	18,130	116,480	2,129,139,400
필에너지 (378340)	17,940	-370	-2.02	18,510	18,510	17,760	1,262,606	22,911,627,470
샤페론 (378800)	3,425	-115	-3.25	3,505	3,510	3,360	794,331	2,703,578,994
옵티코어 (380540)	1,376	118	9.38	1,309	1,391	1,264	807,010	1,087,591,605
제닉스 (381620)	10,250	20	.2	10,380	10,420	10,040	122,605	1,257,979,845
온코크로스 (382150)	10,340	-160	-1.52	10,770	10,800	10,170	448,764	4,638,723,660
지아이텍 (382480)	2,250	-15	-.66	2,265	2,280	2,225	126,931	285,655,267
지앤비에스 에코 (382800)	3,695	-10	-.27	3,685	3,710	3,620	49,924	182,872,509
원준 (382840)	10,570	-50	-.47	10,640	10,850	10,520	91,408	973,934,640
범한퓨얼셀 (382900)	15,910	1110	7.5	14,820	15,970	14,630	108,587	1,686,125,725
에코프로에이치엔 (383310)	28,450	250	.89	28,750	28,950	28,150	51,747	1,470,671,500
디티앤씨알오 (383930)	6,690	290	4.53	6,590	6,800	6,400	166,780	1,095,502,605
코어라인소프트 (384470)	9,120	-210	-2.25	9,310	9,670	8,960	153,194	1,410,449,640
파인메딕스 (387570)	10,640	-460	-4.14	11,100	11,220	10,600	507,785	5,489,752,535
지투파워 (388050)	7,200	-250	-3.36	7,540	7,550	7,155	202,361	1,465,217,090
유일로보틱스 (388720)	65,200	-2300	-3.41	68,500	68,800	64,500	250,010	16,610,787,900
라이콤 (388790)	2,485	-55	-2.17	2,590	2,590	2,460	142,702	355,808,829
파로스아이바이오 (388870)	7,100	-20	-.28	7,100	7,190	6,870	64,204	450,637,240
자람테크놀로지 (389020)	40,550	-350	-.86	41,450	42,000	40,500	57,892	2,380,170,325
지니너스 (389030)	1,340	25	1.9	1,327	1,340	1,305	125,294	166,429,475
포바이포 (389140)	7,150	-50	-.69	7,290	7,450	6,960	343,086	2,482,986,770
대명에너지 (389260)	12,600	340	2.77	12,270	12,690	12,250	43,674	543,987,130
인벤티지랩 (389470)	14,260	180	1.28	14,000	14,270	13,800	54,607	764,572,460
에스비비테크 (389500)	24,100	-50	-.21	24,350	24,500	23,300	69,200	1,644,045,075
넥스트바이오메디컬 (389650)	45,300	-300	-.66	46,500	47,350	44,300	184,850	8,387,527,650
유디엠텍 (389680)	671	-13	-1.9	682	690	657	413,175	275,898,361
코닉오토메이션 (391710)	1,733	38	2.24	1,685	1,746	1,681	84,852	145,482,548
토마토시스템 (393210)	6,490	50	.78	6,410	6,510	6,310	1,325,519	8,501,757,340
더블유씨피 (393890)	8,800	0	0	8,960	8,970	8,720	119,166	1,048,741,580
대진첨단소재 (393970)	12,720	-470	-3.56	13,000	13,400	12,720	1,473,519	19,196,490,945
오픈엣지테크놀로지 (394280)	14,590	500	3.55	14,700	14,760	14,370	187,082	2,729,527,890
쓰리빌리언 (394800)	5,770	150	2.67	5,670	5,840	5,640	1,206,875	6,947,115,305
넥스트칩 (396270)	8,300	60	.73	8,270	8,350	8,190	117,844	974,907,020
세아메카닉스 (396300)	2,310	-5	-.22	2,330	2,360	2,300	69,986	161,938,325
워트 (396470)	9,350	410	4.59	9,030	9,410	9,030	521,793	4,853,141,425
에이프릴바이오 (397030)	17,120	170	1	17,100	17,180	16,610	203,598	3,419,860,275
에스지헬스케어 (398120)	3,180	80	2.58	3,100	3,185	3,075	91,408	285,771,465
가온칩스 (399720)	51,200	1850	3.75	50,000	51,700	49,650	262,362	13,320,287,250
코난테크놀로지 (402030)	22,100	-400	-1.78	22,500	22,500	21,900	29,330	648,171,400
그린리소스 (402490)	16,510	-460	-2.71	16,860	16,920	16,460	196,705	3,273,250,660
우듬지팜 (403490)	1,468	-6	-.41	1,462	1,486	1,462	525,007	773,279,090
HPSP (403870)	28,150	200	.72	28,300	28,400	27,950	513,980	14,503,599,025
플라즈맵 (405000)	705	-5	-.7	734	814	686	1,434,286	1,059,010,524
큐알티 (405100)	13,500	340	2.58	13,240	13,510	13,170	39,796	533,369,740
나라셀라 (405920)	2,685	-45	-1.65	2,760	2,760	2,650	50,089	135,046,091
뷰티스킨 (406820)	12,940	-110	-.84	13,050	13,120	12,820	7,884	102,243,410
꿈비 (407400)	8,450	30	.36	8,500	8,570	8,110	86,056	726,361,935
스튜디오미르 (408900)	3,520	-130	-3.56	3,660	3,680	3,465	1,129,104	3,993,419,946
메쎄이상 (408920)	2,155	25	1.17	2,130	2,155	2,110	17,921	38,066,745
샌즈랩 (411080)	8,510	50	.59	8,600	8,720	8,450	339,184	2,906,199,850
레이저쎌 (412350)	3,765	35	.94	3,790	3,825	3,755	42,344	160,805,690
제일엠앤에스 (412540)	7,010	-60	-.85	7,060	7,130	6,880	72,075	505,425,185
엠오티 (413390)	10,450	-500	-4.57	10,850	11,180	10,450	2,957,251	32,003,384,285
씨피시스템 (413630)	1,596	-12	-.75	1,608	1,654	1,563	20,638	32,891,972
비아이매트릭스 (413640)	11,000	-150	-1.35	11,170	11,390	10,900	77,865	864,985,960
스튜디오삼익 (415380)	8,000	0	0	8,020	8,020	7,900	4,979	39,591,530
신성에스티 (416180)	35,400	-750	-2.07	36,250	36,600	35,400	37,429	1,340,988,275
나노팀 (417010)	6,900	-100	-1.43	6,960	7,000	6,820	52,169	359,391,835
핑거스토리 (417180)	2,285	15	.66	2,240	2,285	2,235	49,743	112,316,481
LS머트리얼즈 (417200)	12,610	690	5.79	12,250	13,180	12,090	2,608,416	33,233,088,875
제이아이테크 (417500)	3,485	25	.72	3,460	3,530	3,445	64,363	223,745,721
트루엔 (417790)	10,030	10	.1	9,980	10,060	9,890	21,154	210,790,840
저스템 (417840)	8,720	120	1.4	8,700	8,830	8,500	35,127	306,131,055
오브젠 (417860)	8,280	10	.12	8,300	8,500	8,250	1,790	14,905,160
모델솔루션 (417970)	11,880	0	0	11,830	12,010	11,740	19,148	227,860,820
신한제10호스팩 (418210)	2,110	0	0	2,110	2,110	2,105	43,280	91,109,685
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,825	65	2.36	2,815	2,870	2,740	37,043	104,958,305
밀리의서재 (418470)	13,290	110	.83	13,210	13,390	13,210	26,260	349,993,235
제이오 (418550)	10,880	-260	-2.33	11,140	11,270	10,820	194,261	2,119,920,430
이에이트 (418620)	3,685	-65	-1.73	3,755	3,950	3,630	101,543	382,566,380
삼기이브이 (419050)	1,601	0	0	1,602	1,632	1,600	136,853	220,441,065
엔젯 (419080)	9,430	210	2.28	9,410	9,670	9,220	24,671	233,553,400
산돌 (419120)	6,880	130	1.93	6,790	6,910	6,740	33,480	228,676,855
SAMG엔터 (419530)	28,400	-450	-1.56	28,250	29,500	28,100	224,530	6,449,217,625
비스토스 (419540)	1,618	-31	-1.88	1,657	1,657	1,607	100,735	163,366,148
제이투케이바이오 (420570)	12,950	290	2.29	12,780	13,000	12,310	89,336	1,135,802,795
기가비스 (420770)	29,650	150	.51	30,100	30,400	29,450	24,322	724,076,800
벨로크 (424760)	817	-9	-1.09	826	840	810	33,229	27,345,897
스마트레이더시스템 (424960)	11,950	400	3.46	11,690	12,110	11,450	375,672	4,432,040,380
마이크로투나노 (424980)	6,280	180	2.95	6,160	6,550	6,110	30,345	192,000,405
티이엠씨 (425040)	8,000	510	6.81	7,600	8,160	7,540	371,922	2,919,364,650
티에프이 (425420)	19,550	0	0	19,770	20,150	19,300	58,396	1,152,031,180
시지트로닉스 (429270)	4,300	-5	-.12	4,305	4,350	4,265	10,763	46,152,302
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,000	-170	-3.29	5,250	5,350	5,000	300,643	1,554,717,580
케이쓰리아이 (431190)	4,500	20	.45	4,520	4,525	4,420	15,232	68,139,720
와이랩 (432430)	6,000	50	.84	6,000	6,040	5,920	73,333	437,879,055
케이엔에스 (432470)	12,900	-100	-.77	13,200	13,500	12,670	120,043	1,564,718,740
퀄리타스반도체 (432720)	16,560	70	.42	16,890	17,650	16,500	2,018,067	34,550,933,640
엠에프씨 (432980)	4,165	-50	-1.19	4,250	4,335	4,120	72,053	303,644,950
모니터랩 (434480)	4,330	-25	-.57	4,380	4,445	4,330	79,867	349,059,681
유안타제10호스팩 (435380)	2,110	0	0	2,110	2,115	2,110	3,991	8,421,085
에르코스 (435570)	7,810	-330	-4.05	8,050	8,130	7,650	298,982	2,327,350,950
하나금융25호스팩 (435620)	10,550	-10	-.09	10,560	10,560	10,540	20,838	219,735,460
에스케이증권제8호스팩 (435870)	2,110	0	0	2,110	2,115	2,110	1,700	3,587,123
삼현 (437730)	12,770	20	.16	12,750	13,080	12,490	662,212	8,457,482,235
엔에이치스팩24호 (437780)	2,120	0	0	2,110	2,120	2,110	4,495	9,494,890
엔에이치스팩25호 (438580)	2,130	0	0	2,120	2,130	2,120	5,185	10,992,620
버넥트 (438700)	3,560	-20	-.56	3,635	3,655	3,550	76,600	275,414,387
마녀공장 (439090)	19,020	-180	-.94	19,220	19,550	18,980	305,076	5,855,021,335
삼성스팩7호 (439250)	10,550	10	.09	10,540	10,550	10,540	11,135	117,422,940
엔에이치스팩26호 (439410)	2,125	0	0	2,125	2,125	2,120	28	59,455
블루엠텍 (439580)	11,080	270	2.5	10,940	11,410	10,790	165,572	1,851,923,090
IBKS제20호스팩 (439730)	2,110	0	0	2,110	2,110	2,100	81,754	172,091,850
파두 (440110)	14,020	80	.57	14,080	14,160	13,920	99,546	1,393,368,135
HB인베스트먼트 (440290)	1,746	14	.81	1,770	1,770	1,742	19,567	34,203,288
오픈놀 (440320)	8,190	30	.37	8,180	8,400	8,000	101,511	825,180,500
교보13호스팩 (440790)	2,160	5	.23	2,170	2,170	2,145	2,902	6,258,970
엔에이치스팩27호 (440820)	2,105	-5	-.24	2,105	2,110	2,100	61,540	129,397,950
파인엠텍 (441270)	5,310	-140	-2.57	5,490	5,490	5,310	86,773	465,377,330
유진스팩9호 (442130)	2,120	0	0	2,115	2,125	2,110	1,872	3,958,150
대신밸런스제14호스팩 (442310)	2,125	0	0	2,125	2,130	2,120	5,721	12,143,290
IBKS제21호스팩 (442770)	2,160	5	.23	2,140	2,165	2,140	1,579	3,388,530
미래에셋드림스팩1호 (442900)	10,230	10	.1	10,210	10,230	10,210	3,829	39,107,390
레뷰코퍼레이션 (443250)	13,320	-120	-.89	13,440	13,480	12,710	43,640	578,386,420
에스피소프트 (443670)	8,160	200	2.51	8,200	8,260	8,020	206,335	1,681,656,750
유안타제11호스팩 (444920)	2,030	-5	-.25	2,030	2,035	2,025	22,965	46,614,135
에이직랜드 (445090)	33,500	50	.15	33,750	33,950	33,200	76,427	2,564,902,250
퓨릿 (445180)	6,540	190	2.99	6,760	6,760	6,450	136,462	896,600,670
비엔케이제1호스팩 (445360)	2,110	0	0	2,115	2,115	2,110	854	1,804,470
큐리옥스바이오시스템즈 (445680)	16,260	1050	6.9	15,400	16,400	14,940	268,358	4,271,903,065
신영스팩9호 (445970)	2,165	5	.23	2,155	2,165	2,150	13,589	29,334,990
유안타제12호스팩 (446150)	2,185	10	.46	2,170	2,185	2,160	3,175	6,885,585
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,060	-140	-3.33	4,165	4,210	4,060	847,397	3,501,516,607
하나26호스팩 (446750)	2,080	0	0	2,075	2,080	2,070	1,756	3,640,065
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,600	50	.24	21,000	21,000	20,150	13,345	273,631,175
하나27호스팩 (448370)	2,080	5	.24	2,075	2,080	2,070	11,140	23,065,560
코츠테크놀로지 (448710)	19,320	470	2.49	19,190	19,880	19,050	112,193	2,185,005,190
삼성스팩8호 (448740)	10,300	10	.1	10,290	10,305	10,290	8,615	88,734,220
IBKS제22호스팩 (448760)	2,220	-5	-.22	2,225	2,230	2,180	755	1,662,660
미래에셋비전스팩3호 (448830)	2,140	0	0	2,140	2,140	2,135	196	418,690
유안타제13호스팩 (449020)	2,050	0	0	2,060	2,060	2,050	6,067	12,437,524
하이제8호스팩 (450050)	2,075	-5	-.24	2,080	2,080	2,070	1,448	3,011,000
하스 (450330)	8,900	40	.45	9,130	9,130	8,800	45,141	403,033,920
인스웨이브시스템즈 (450520)	4,130	-20	-.48	4,210	4,245	4,110	57,564	238,955,550
유안타제14호스팩 (450940)	2,040	10	.49	2,030	2,085	2,030	13,586	27,579,795
아스테라시스 (450950)	9,040	40	.44	8,900	9,140	8,870	160,994	1,448,050,000
아이엠티 (451220)	10,490	280	2.74	10,350	10,520	10,230	70,612	737,047,025
삐아 (451250)	9,880	-120	-1.2	10,000	10,150	9,840	144,638	1,439,918,925
엔에이치스팩29호 (451700)	2,030	0	0	2,025	2,030	2,020	17,883	36,205,485
컨텍 (451760)	10,980	-120	-1.08	11,200	11,200	10,980	55,448	613,146,540
제이엔비 (452160)	5,610	-60	-1.06	5,780	5,780	5,580	22,056	124,129,395
한빛레이저 (452190)	7,360	210	2.94	7,150	8,180	7,090	24,126,786	186,686,798,320
민테크 (452200)	4,290	-20	-.46	4,280	4,375	4,270	56,533	244,307,047
한선엔지니어링 (452280)	7,970	20	.25	7,950	8,050	7,850	150,862	1,195,656,435
캡스톤파트너스 (452300)	2,820	-5	-.18	2,820	2,895	2,805	156,684	444,973,353
이닉스 (452400)	9,330	-160	-1.69	9,510	9,530	9,300	24,307	229,266,060
사피엔반도체 (452430)	20,500	840	4.27	19,050	22,000	18,980	928,404	19,398,064,995
피아이이 (452450)	10,440	-1030	-8.98	11,400	11,680	10,400	3,611,971	39,831,704,065
상상인제4호스팩 (452670)	2,000	0	0	2,000	2,000	1,997	3,521	7,037,230
신한제11호스팩 (452980)	1,998	1	.05	1,997	1,999	1,996	28,834	57,585,697
그리드위즈 (453450)	15,410	-160	-1.03	15,610	15,810	15,370	25,212	390,145,165
에이에스텍 (453860)	21,450	-150	-.69	21,700	22,100	21,300	31,230	676,195,825
하나29호스팩 (454640)	2,075	0	0	2,075	2,075	2,070	984	2,038,410
하나28호스팩 (454750)	2,020	0	0	2,010	2,020	2,010	864	1,741,065
KB제25호스팩 (455250)	2,115	15	.71	2,125	2,125	2,095	785	1,663,570
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	28,800	-50	-.17	28,850	29,200	28,300	167,543	4,819,143,800
에스케이증권제9호스팩 (455910)	2,080	0	0	2,080	2,080	2,080	11	22,880
아이씨티케이 (456010)	13,880	630	4.75	15,100	15,110	13,550	4,848,146	68,776,454,515
이엔셀 (456070)	16,820	-80	-.47	16,960	17,120	16,620	165,170	2,784,947,940
DB금융스팩11호 (456440)	2,315	45	1.98	2,210	2,320	2,210	214,178	489,748,915
교보14호스팩 (456490)	2,125	0	0	2,130	2,130	2,120	8,235	17,498,515
한켐 (457370)	9,370	-30	-.32	9,580	9,580	9,300	36,263	339,925,725
대신밸런스제15호스팩 (457390)	2,750	20	.73	2,705	2,770	2,705	58,922	161,870,170
우진엔텍 (457550)	17,900	-750	-4.02	18,670	18,800	17,750	121,886	2,193,573,280
벡트 (457600)	3,870	-40	-1.02	3,980	3,990	3,855	134,113	523,450,548
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,120	40	1.92	2,130	2,130	2,090	36	76,370
KB제26호스팩 (458320)	3,020	0	0	0	0	0	0	0
한국제12호스팩 (458610)	2,130	0	0	2,135	2,135	2,100	9,383	19,830,560
성우 (458650)	18,520	-230	-1.23	18,900	19,400	18,520	165,128	3,120,962,010
씨어스테크놀로지 (458870)	14,250	300	2.15	13,990	14,470	13,990	49,599	702,773,680
위츠 (459100)	7,800	-10	-.13	7,910	7,960	7,760	96,074	751,099,425
아이빔테크놀로지 (460470)	5,170	130	2.58	5,110	5,200	4,975	130,926	668,734,455
에스엠씨지 (460870)	4,670	765	19.59	3,935	5,020	3,885	25,779,180	118,600,377,933
현대힘스 (460930)	16,420	220	1.36	16,180	16,460	16,060	155,922	2,537,361,475
피앤에스미캐닉스 (460940)	14,300	30	.21	14,330	14,380	13,790	133,130	1,873,517,070
아이엠비디엑스 (461030)	10,230	70	.69	10,160	10,260	9,990	69,110	700,677,475
아이스크림미디어 (461300)	13,260	60	.45	13,350	13,750	13,260	65,514	882,185,530
에이치엠씨제6호스팩 (462020)	2,015	0	0	2,010	2,015	2,005	3,871	7,762,390
이노스페이스 (462350)	20,450	350	1.74	20,350	21,100	20,200	101,790	2,094,607,425
라메디텍 (462510)	8,130	-80	-.97	8,320	8,370	8,070	28,673	233,218,205
아이지넷 (462980)	3,440	120	3.61	3,320	3,755	3,320	1,976,688	7,085,839,745
모티브링크 (463480)	12,030	820	7.31	11,350	13,460	11,350	11,484,222	145,390,843,045
에스오에스랩 (464080)	11,900	0	0	12,010	12,040	11,520	350,884	4,162,688,760
티디에스팜 (464280)	13,800	-220	-1.57	14,030	14,110	13,710	27,367	379,042,370
한국제13호스팩 (464440)	2,130	5	.24	2,115	2,130	2,115	1,282	2,714,470
아이언디바이스 (464500)	4,110	65	1.61	4,065	4,217	4,050	338,532	1,398,424,131
닷밀 (464580)	5,830	20	.34	5,880	5,920	5,650	55,067	317,559,040
KB제27호스팩 (464680)	1,987	-3	-.15	1,990	1,990	1,985	93,331	185,442,253
교보15호스팩 (465320)	2,095	0	0	2,090	2,095	2,090	1,213	2,538,775
인스피언 (465480)	7,770	-140	-1.77	7,910	7,910	7,660	30,915	240,169,175
클로봇 (466100)	21,900	250	1.15	21,650	22,700	21,150	6,060,490	133,684,707,875
사이냅소프트 (466410)	13,610	-20	-.15	13,750	13,750	13,330	26,527	359,130,810
엔에이치스팩30호 (466910)	1,995	1	.05	1,998	1,998	1,994	2,905	5,792,643
IBKS제23호스팩 (467930)	2,120	0	0	2,120	2,120	2,115	2,340	4,950,955
삼성스팩9호 (468510)	2,105	0	0	2,105	2,145	2,095	63,782	134,110,340
유진스팩10호 (468760)	2,090	-5	-.24	2,080	2,090	2,070	2,070	4,303,050
IBKS제24호스팩 (469480)	2,120	0	0	2,130	2,130	2,120	200	424,155
아이비젼웍스 (469750)	1,020	-15	-1.45	1,035	1,043	1,019	69,287	71,079,465
하나30호스팩 (469880)	1,993	-5	-.25	1,998	2,000	1,991	13,523	26,959,392
하나31호스팩 (469900)	2,020	0	0	2,020	2,020	2,010	249	502,880
대신밸런스제17호스팩 (471050)	2,120	10	.47	2,110	2,125	2,095	5,432	11,435,825
셀로맥스사이언스 (471820)	5,010	-130	-2.53	5,150	5,160	5,010	14,610	73,908,700
신영스팩10호 (472220)	2,115	0	0	2,100	2,115	2,100	1,135	2,385,950
에스케이증권제11호스팩 (472230)	2,045	0	0	2,040	2,045	2,040	632	1,291,145
폰드그룹 (472850)	5,930	170	2.95	5,810	6,000	5,740	72,801	430,010,895
에스케이증권제12호스팩 (473000)	2,065	-5	-.24	2,060	2,070	2,040	3,702	7,602,928
유안타제15호스팩 (473050)	1,999	0	0	1,999	1,999	1,992	3,260	6,496,855
비엔케이제2호스팩 (473370)	2,020	5	.25	2,010	2,020	2,010	4,840	9,728,760
에스케이증권제13호스팩 (473950)	2,025	5	.25	2,015	2,025	2,015	865	1,749,020
노머스 (473980)	20,900	910	4.55	20,100	21,100	19,690	75,425	1,548,801,010
루미르 (474170)	9,990	-10	-.1	10,150	10,150	9,960	179,004	1,798,583,930
유안타제16호스팩 (474490)	2,005	0	0	2,005	2,005	1,991	4,373	8,721,473
RF시스템즈 (474610)	5,740	120	2.14	5,680	5,940	5,600	822,524	4,775,007,010
신한제12호스팩 (474660)	2,060	-5	-.24	2,060	2,060	2,055	2,309	4,750,525
신한제13호스팩 (474930)	2,165	60	2.85	2,105	2,165	2,105	2,268	4,841,365
하나32호스팩 (475240)	2,135	0	0	2,135	2,135	2,125	572	1,220,370
하나33호스팩 (475250)	2,105	20	.96	2,075	2,105	2,075	3,174	6,656,240
씨메스 (475400)	30,950	-200	-.64	31,200	31,500	30,500	361,216	11,362,887,450
미트박스 (475460)	11,440	490	4.47	11,000	12,430	10,880	2,955,530	34,843,434,810
에이럭스 (475580)	12,850	-60	-.46	13,000	13,100	12,770	196,040	2,527,771,950
에스켐 (475660)	5,640	-20	-.35	5,650	5,740	5,560	46,259	260,531,290
오름테라퓨틱 (475830)	28,650	-1450	-4.82	29,850	29,950	28,500	810,564	23,473,068,900
토모큐브 (475960)	15,710	50	.32	15,800	15,950	15,520	43,341	678,974,130
온코닉테라퓨틱스 (476060)	13,880	-10	-.07	14,310	14,530	13,760	165,868	2,338,866,520
M83 (476080)	17,070	-230	-1.33	17,500	17,890	17,070	473,425	8,295,632,110
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,989	0	0	1,990	1,990	1,981	958	1,902,520
미래에셋비전스팩4호 (477380)	1,996	-2	-.1	1,997	1,999	1,993	14,983	29,888,620
미래에셋비전스팩5호 (477470)	2,030	0	0	2,040	2,040	2,030	3,755	7,658,495
한국제14호스팩 (477530)	2,750	60	2.23	2,705	2,780	2,675	80,267	221,142,185
DB금융스팩12호 (477760)	2,060	0	0	2,060	2,060	2,050	3,155	6,469,570
이베스트스팩6호 (478110)	2,020	0	0	2,020	2,020	2,010	500	1,009,400
KB제29호스팩 (478390)	2,050	5	.24	2,035	2,055	2,035	3,874	7,936,965
미래에셋비전스팩6호 (478440)	2,000	0	0	2,000	2,000	1,994	1,300	2,598,739
블랙야크아이앤씨 (478560)	4,020	95	2.42	4,030	4,145	3,940	408,614	1,647,564,799
대신밸런스제18호스팩 (478780)	2,100	20	.96	2,080	2,100	2,080	21,882	45,912,435
한국제15호스팩 (479880)	2,020	-5	-.25	2,010	2,025	2,010	1,082	2,185,255
위너스 (479960)	19,480	-30	-.15	19,930	21,400	19,280	1,930,223	39,024,733,810
엔에이치스팩31호 (481890)	2,005	-5	-.25	2,000	2,010	1,980	3,564	7,139,124
교보16호스팩 (482520)	2,020	5	.25	2,030	2,030	2,000	19,951	40,048,623
삼양엔씨켐 (482630)	18,710	460	2.52	18,640	18,910	18,350	266,539	4,980,469,545
미래에셋비전스팩7호 (482680)	1,985	6	.3	1,985	1,985	1,976	5,308	10,514,850
대신밸런스제19호스팩 (482690)	2,045	0	0	2,035	2,045	2,035	6,471	13,176,900
하나34호스팩 (484130)	2,030	0	0	2,020	2,030	2,020	6,508	13,148,245
KB제30호스팩 (486630)	2,005	-5	-.25	2,000	2,010	1,999	1,278	2,562,264
신한제14호스팩 (487360)	1,999	1	.05	2,000	2,000	1,994	16,186	32,346,292
키움제10호스팩 (487720)	2,040	0	0	2,035	2,055	2,035	3,992	8,137,420
신한제15호스팩 (487830)	2,015	-5	-.25	2,015	2,020	2,010	9,290	18,688,625
유진스팩11호 (488060)	2,015	0	0	2,005	2,015	2,005	1,035	2,078,535
교보17호스팩 (489210)	1,998	1	.05	1,997	2,000	1,995	5,004	9,994,201
키움제11호스팩 (489480)	1,996	-2	-.1	1,998	2,000	1,994	10,297	20,555,348
엘케이켐 (489500)	33,100	900	2.8	33,900	34,850	31,700	860,767	28,857,823,900
디비금융제13호스팩 (489730)	1,988	-2	-.1	1,990	1,996	1,985	18,112	36,033,880
KB제31호스팩 (492220)	1,992	-6	-.3	1,990	1,997	1,983	17,431	34,618,382
유안타제17호스팩 (493790)	1,987	0	0	1,988	1,988	1,983	48,524	96,288,848
글로벌에스엠 (900070)	381	5	1.33	382	382	376	22,091	8,385,462
애머릿지 (900100)	996	-8	-.8	1,015	1,015	993	81,679	81,852,299
이스트아시아홀딩스 (900110)	48	0	0	48	49	47	1,675,851	79,957,239
씨엑스아이 (900120)	55	0	0	55	57	55	554,660	30,762,895
크리스탈신소재 (900250)	907	1	.11	912	916	890	474,415	428,030,352
로스웰 (900260)	574	-9	-1.54	583	585	570	27,014	15,545,527
헝셩그룹 (900270)	251	-1	-.4	251	256	249	1,326,122	334,181,497
GRT (900290)	3,635	40	1.11	3,660	3,680	3,580	233,379	845,588,868
오가닉티코스메틱 (900300)	375	-5	-1.32	377	381	372	83,507	31,392,958
컬러레이 (900310)	839	-26	-3.01	875	875	835	56,939	48,221,615
윙입푸드 (900340)	1,675	12	.72	1,665	1,687	1,649	156,316	260,032,040
SBI핀테크솔루션즈 (950110)	4,915	5	.1	4,910	4,930	4,900	8,936	43,950,555
엑세스바이오 (950130)	5,100	-10	-.2	5,110	5,180	5,050	28,270	144,466,160
잉글우드랩 (950140)	8,130	270	3.44	7,860	8,140	7,800	141,552	1,135,552,930
코오롱티슈진 (950160)	49,450	-2250	-4.35	51,900	51,900	48,750	660,233	32,898,562,300
JTC (950170)	5,130	10	.2	5,120	5,220	5,100	35,554	183,173,475
고스트스튜디오 (950190)	7,730	-20	-.26	7,750	7,840	7,650	9,325	71,729,620
소마젠 (950200)	3,710	-75	-1.98	3,785	3,785	3,695	18,872	70,008,534
네오이뮨텍 (950220)	1,045	-36	-3.33	1,080	1,082	1,042	404,458	426,321,380

Leave a Comment 응답 취소