KOSDAQ 일별 조회 데이터 [1796] (2025-03-26)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	182,600	-2500	-1.35	185,700	191,200	178,900	253,349	46,347,187,850
중앙에너비스 (000440)	13,540	10	.07	13,410	13,610	13,320	8,720	117,360,925
신라섬유 (001000)	1,082	0	0	1,146	1,255	1,002	2,859,893	3,233,012,708
안국약품 (001540)	6,580	-10	-.15	6,590	6,650	6,570	5,581	36,862,370
무림SP (001810)	1,454	17	1.18	1,437	1,462	1,433	11,124	16,085,103
이화공영 (001840)	1,403	-1	-.07	1,414	1,429	1,363	137,878	192,436,795
피에스텍 (002230)	3,965	45	1.15	3,920	3,975	3,920	9,979	39,431,315
삼일기업공사 (002290)	3,705	-30	-.8	3,735	3,735	3,680	41,325	153,089,840
한탑 (002680)	735	-26	-3.42	761	775	730	130,585	96,882,339
신신제약 (002800)	5,240	60	1.16	5,170	5,290	5,150	81,599	427,198,490
선광 (003100)	16,230	0	0	16,220	16,240	16,060	4,872	78,692,420
대주산업 (003310)	1,700	100	6.25	1,600	1,700	1,591	727,532	1,214,746,079
하림지주 (003380)	5,830	-20	-.34	5,890	5,970	5,780	180,039	1,058,681,550
에이스침대 (003800)	25,100	-150	-.59	25,250	25,250	25,100	345	8,668,500
한국가구 (004590)	4,090	-60	-1.45	4,160	4,170	4,010	30,182	123,596,165
창해에탄올 (004650)	8,850	-20	-.23	8,880	8,880	8,820	6,380	56,404,400
대륙제관 (004780)	3,780	-5	-.13	3,790	3,805	3,750	12,969	48,926,221
동국산업 (005160)	3,910	0	0	3,920	3,975	3,845	111,850	436,659,213
동진쎄미켐 (005290)	31,350	150	.48	31,350	31,750	30,550	384,153	11,997,882,300
푸드웰 (005670)	5,000	15	.3	4,985	5,000	4,950	14,954	74,357,580
대원산업 (005710)	7,390	-10	-.14	7,360	7,480	7,260	34,474	253,303,110
한일사료 (005860)	3,665	30	.83	3,640	3,675	3,630	130,526	476,759,909
매일홀딩스 (005990)	9,860	70	.72	9,900	9,900	9,710	2,053	20,184,910
국영지앤엠 (006050)	1,335	-455	-25.42	1,772	1,795	1,335	3,890,364	6,179,214,425
피제이전자 (006140)	5,690	30	.53	5,640	5,720	5,640	8,435	47,684,330
동구바이오제약 (006620)	5,160	-100	-1.9	5,260	5,390	5,130	1,012,403	5,296,036,890
서부T&D (006730)	5,740	70	1.23	5,750	5,760	5,600	105,106	598,344,530
보성파워텍 (006910)	2,695	25	.94	2,670	2,700	2,660	112,303	300,795,720
모헨즈 (006920)	2,930	-35	-1.18	2,995	3,005	2,930	12,351	36,672,160
푸른저축은행 (007330)	8,300	-30	-.36	8,420	8,420	8,250	8,177	67,946,110
진양제약 (007370)	6,040	-10	-.17	6,040	6,090	5,990	68,080	411,059,540
네이처셀 (007390)	26,650	-2200	-7.63	29,500	29,550	26,000	3,629,166	98,562,856,750
와이엠 (007530)	2,290	40	1.78	2,250	2,310	2,230	1,699	3,880,618
대원 (007680)	4,050	-65	-1.58	4,090	4,150	4,030	1,856	7,561,135
대명소노시즌 (007720)	845	-10	-1.17	845	859	843	255,212	216,838,186
한일화학 (007770)	10,230	140	1.39	10,090	10,410	10,010	1,048	10,782,945
에스엠코어 (007820)	4,285	30	.71	4,230	4,315	4,225	37,514	160,015,160
원풍물산 (008290)	473	11	2.38	473	473	462	41,247	19,242,476
원풍 (008370)	4,020	-20	-.5	4,040	4,045	4,010	5,903	23,729,300
부스타 (008470)	3,535	-15	-.42	3,545	3,545	3,495	4,049	14,268,310
대동기어 (008830)	20,000	-1400	-6.54	21,000	21,200	19,990	584,214	11,871,535,885
삼아제약 (009300)	16,080	0	0	16,090	16,110	15,910	10,042	160,535,660
포스코엠텍 (009520)	13,710	260	1.93	13,640	13,890	13,540	122,417	1,676,184,815
삼보산업 (009620)	2,025	10	.5	2,075	2,085	1,969	111,403	225,748,461
이렘 (009730)	1,124	39	3.59	1,099	1,148	1,081	434,789	482,208,631
엠에스씨 (009780)	5,900	-110	-1.83	6,010	6,010	5,900	26,546	157,618,660
대한광통신 (010170)	511	13	2.61	509	530	503	890,625	459,742,027
흥국 (010240)	5,240	100	1.95	5,140	5,250	5,100	13,695	70,751,930
아이티센엔텍 (010280)	760	-4	-.52	765	789	751	157,997	120,822,589
오리콤 (010470)	6,960	60	.87	6,900	6,960	6,850	14,859	102,311,390
경동제약 (011040)	5,620	-20	-.35	5,640	5,640	5,600	11,037	62,037,285
형지I&C (011080)	962	222	30	754	962	720	11,901,251	9,740,204,325
유니크 (011320)	3,385	-115	-3.29	3,500	3,500	3,380	53,489	182,959,192
서한 (011370)	788	12	1.55	782	820	782	118,631	94,791,903
세보엠이씨 (011560)	10,160	-220	-2.12	10,370	10,370	10,160	40,687	416,760,440
뉴인텍 (012340)	480	-8	-1.64	488	488	480	46,632	22,519,379
원일특강 (012620)	7,100	30	.42	7,070	7,140	7,050	6,011	42,639,230
리드코프 (012700)	3,905	5	.13	3,930	3,930	3,885	9,050	35,262,159
신일제약 (012790)	6,470	-40	-.61	6,500	6,510	6,450	17,871	115,775,130
모베이스전자 (012860)	1,544	9	.59	1,523	1,560	1,523	115,218	178,129,221
하이록코리아 (013030)	28,200	250	.89	27,850	28,300	27,700	44,851	1,259,136,625
동원개발 (013120)	2,280	-5	-.22	2,265	2,285	2,260	20,708	47,463,040
아진산업 (013310)	2,990	5	.17	3,025	3,145	2,990	920,207	2,801,506,977
CBI (013720)	727	-4	-.55	722	750	710	86,045	62,347,566
스페코 (013810)	3,385	15	.45	3,405	3,430	3,360	52,796	178,523,184
아가방컴퍼니 (013990)	5,490	200	3.78	5,250	5,570	5,160	389,355	2,093,119,050
메디앙스 (014100)	2,275	0	0	2,285	2,285	2,200	72,644	162,361,594
원익큐브 (014190)	1,596	7	.44	1,580	1,614	1,577	86,098	137,177,495
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,886	12	.64	1,874	1,915	1,857	145,540	274,204,423
고려제약 (014570)	4,595	0	0	4,640	4,640	4,555	8,019	36,939,435
성광벤드 (014620)	24,900	350	1.43	24,500	25,100	23,950	347,564	8,557,622,100
오리엔탈정공 (014940)	5,300	40	.76	5,260	5,650	5,070	1,903,668	10,004,356,190
삼륭물산 (014970)	2,760	-35	-1.25	2,775	2,775	2,745	8,019	22,073,320
코콤 (015710)	4,000	15	.38	4,005	4,035	3,955	57,076	228,003,500
성우하이텍 (015750)	6,210	-10	-.16	6,450	6,600	6,140	2,738,455	17,546,025,675
리더스코스메틱 (016100)	2,465	-25	-1	2,485	2,525	2,350	13,535	32,859,630
SGC E&C (016250)	14,800	200	1.37	14,590	14,800	14,530	4,295	63,217,665
큐캐피탈 (016600)	259	-4	-1.52	261	268	257	167,085	43,639,321
디모아 (016670)	4,065	85	2.14	3,980	4,065	3,920	17,249	68,377,620
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,135	417	24.27	1,750	2,210	1,709	2,274,128	4,456,238,837
신원종합개발 (017000)	2,790	-45	-1.59	2,835	2,835	2,780	22,337	62,717,925
인터엠 (017250)	1,077	-10	-.92	1,087	1,088	1,077	15,570	16,863,327
삼현철강 (017480)	4,425	70	1.61	4,355	4,470	4,355	7,766	34,368,208
세명전기 (017510)	5,480	130	2.43	5,380	5,570	5,380	227,328	1,248,838,195
대림제지 (017650)	6,470	-200	-3	6,610	6,670	6,470	2,029	13,363,290
한국알콜 (017890)	9,150	-20	-.22	9,170	9,170	9,000	19,262	174,980,790
유니슨 (018000)	771	7	.92	760	775	755	346,463	264,075,618
진로발효 (018120)	17,140	50	.29	17,090	17,190	17,090	1,493	25,600,510
브이티 (018290)	33,200	700	2.15	32,700	33,500	32,350	332,343	10,975,212,775
삼목에스폼 (018310)	20,000	0	0	20,000	20,250	19,990	7,898	158,678,950
우진비앤지 (018620)	841	-11	-1.29	858	858	840	38,690	32,687,457
서울제약 (018680)	3,265	20	.62	3,250	3,295	3,245	3,139	10,215,715
바른손 (018700)	793	-6	-.75	794	805	783	28,205	22,300,012
베뉴지 (019010)	2,075	0	0	2,055	2,080	2,045	20,942	43,316,905
와이지-원 (019210)	5,500	130	2.42	5,370	5,560	5,370	82,593	454,003,825
일지테크 (019540)	3,850	15	.39	3,835	3,890	3,770	70,563	269,953,625
SBI인베스트먼트 (019550)	689	4	.58	686	695	686	172,506	119,021,895
플루토스 (019570)	258	-3	-1.15	261	263	254	299,805	76,870,678
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	786	40	5.36	746	794	710	237,039	178,169,366
서연탑메탈 (019770)	3,730	-30	-.8	3,800	3,800	3,630	12,131	45,196,715
에너토크 (019990)	5,690	40	.71	5,670	6,080	5,640	68,595	398,668,430
대신정보통신 (020180)	1,045	15	1.46	1,040	1,049	1,011	224,299	231,880,931
대동금속 (020400)	6,610	10	.15	6,560	6,690	6,510	5,682	37,188,595
시공테크 (020710)	3,780	85	2.3	3,655	3,800	3,645	203,856	756,452,841
대호특수강 (021040)	910	0	0	911	912	905	16,990	15,442,185
대호특수강우 (021045)	2,640	30	1.15	2,600	2,645	2,600	54	140,565
에이티넘인베스트 (021080)	2,090	10	.48	2,080	2,110	2,070	88,804	185,375,490
KCC건설 (021320)	3,975	20	.51	3,995	4,010	3,920	3,589	14,200,127
한국큐빅 (021650)	2,195	-5	-.23	2,200	2,230	2,175	7,299	16,124,665
메이슨캐피탈 (021880)	267	8	3.09	259	268	250	205,717	53,666,858
TKG애강 (022220)	905	-1	-.11	929	930	902	68,769	62,713,946
태광 (023160)	21,000	400	1.94	20,500	21,100	20,150	317,238	6,562,783,650
유진기업 (023410)	3,370	15	.45	3,355	3,410	3,345	123,845	418,469,652
제이스코홀딩스 (023440)	1,969	-46	-2.28	2,015	2,110	1,955	1,312,574	2,611,109,369
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,180	-30	-.37	8,190	8,230	8,120	6,891	56,090,040
한국캐피탈 (023760)	563	6	1.08	557	564	557	104,806	58,866,482
플레이위드 (023770)	3,730	40	1.08	3,690	3,970	3,570	69,488	257,824,585
동일스틸럭스 (023790)	1,015	-21	-2.03	1,085	1,085	1,008	74,901	76,728,418
풍국주정 (023900)	8,910	30	.34	8,910	8,910	8,830	3,802	33,653,035
대한약품 (023910)	25,600	0	0	25,550	25,900	25,500	15,916	409,713,350
흥구석유 (024060)	11,290	70	.62	11,210	11,320	11,160	57,904	649,409,025
KB오토시스 (024120)	3,355	135	4.19	3,260	4,120	3,220	8,348,188	32,047,219,695
한일단조 (024740)	2,270	65	2.95	2,220	2,275	2,200	726,130	1,627,685,936
유성티엔에스 (024800)	1,790	-32	-1.76	1,822	1,825	1,790	52,733	95,109,157
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,900	30	.38	7,870	8,220	7,700	44,618	355,067,600
KBI메탈 (024840)	2,165	135	6.65	2,145	2,270	2,110	9,628,228	21,168,749,825
HLB이노베이션 (024850)	2,080	-20	-.95	2,050	2,125	2,035	495,941	1,025,745,597
케이피에프 (024880)	4,165	15	.36	4,175	4,175	4,095	43,993	181,838,110
경창산업 (024910)	1,812	3	.17	1,809	1,824	1,741	38,825	69,796,184
PN풍년 (024940)	6,440	-2760	-30	9,370	9,570	6,440	7,112,335	60,997,916,505
삼천리자전거 (024950)	4,065	-25	-.61	4,105	4,125	4,055	21,100	86,023,937
시노펙스 (025320)	7,440	-540	-6.77	8,030	8,060	7,250	2,284,775	17,469,700,675
DH오토웨어 (025440)	689	-3	-.43	699	737	670	602,484	422,094,005
한국선재 (025550)	3,475	25	.72	3,455	3,500	3,420	168,971	584,214,335
한국정보통신 (025770)	7,850	30	.38	7,820	7,910	7,820	13,578	106,974,570
신라에스지 (025870)	6,200	320	5.44	5,880	6,240	5,750	26,915	163,870,805
케이씨피드 (025880)	3,005	65	2.21	2,945	3,180	2,930	3,842,607	11,754,950,090
동화기업 (025900)	9,690	400	4.31	9,590	9,700	9,310	91,752	873,712,185
동신건설 (025950)	50,700	11700	30	39,200	50,700	38,900	2,529,341	113,460,667,300
아난티 (025980)	5,700	110	1.97	5,640	5,730	5,510	321,997	1,803,622,230
제이에스티나 (026040)	1,862	14	.76	1,831	1,880	1,824	8,066	14,914,651
특수건설 (026150)	6,440	40	.63	6,380	6,500	6,360	26,926	172,907,045
광진실업 (026910)	1,856	-8	-.43	1,864	1,864	1,848	6,197	11,531,550
서울전자통신 (027040)	210	-4	-1.87	208	219	206	528,345	111,039,115
코리아나 (027050)	2,350	-5	-.21	2,360	2,405	2,350	153,754	365,893,035
아주IB투자 (027360)	2,140	-5	-.23	2,145	2,175	2,140	279,846	602,505,935
상보 (027580)	1,175	13	1.12	1,159	1,187	1,158	420,811	493,266,691
팜스토리 (027710)	1,211	-4	-.33	1,219	1,227	1,211	149,484	181,807,922
대성창투 (027830)	1,823	67	3.82	1,776	1,823	1,745	384,228	687,313,423
휴맥스홀딩스 (028080)	2,210	15	.68	2,195	2,250	2,160	34,837	76,565,435
HLB (028300)	55,200	-100	-.18	54,600	55,500	53,700	890,987	48,819,151,950
광무 (029480)	2,270	70	3.18	2,180	2,270	2,170	145,252	325,300,560
코엔텍 (029960)	8,870	0	0	8,880	8,890	8,870	12,053	106,937,580
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	19,560	260	1.35	19,400	19,730	19,380	128,559	2,519,623,160
원익홀딩스 (030530)	4,175	75	1.83	4,115	4,215	4,030	2,492,149	10,310,410,067
양지사 (030960)	9,570	80	.84	9,470	9,580	9,340	108,559	1,024,367,285
아이즈비전 (031310)	1,635	14	.86	1,664	1,670	1,621	21,281	35,183,444
에스에이엠티 (031330)	2,790	20	.72	2,800	2,810	2,760	137,129	381,819,943
오스템 (031510)	1,103	-2	-.18	1,105	1,119	1,083	29,689	32,569,508
디에이치엑스컴퍼니 (031860)	1,236	-49	-3.81	1,285	1,287	1,223	175,918	217,420,597
피에스케이홀딩스 (031980)	41,050	900	2.24	40,000	41,400	39,700	84,131	3,424,678,150
아즈텍WB (032080)	1,305	36	2.84	1,269	1,309	1,226	25,432	32,525,008
다우데이타 (032190)	11,590	170	1.49	11,530	11,760	11,450	55,770	647,867,150
삼일 (032280)	1,902	-58	-2.96	1,944	1,974	1,882	66,021	126,099,719
한국파마 (032300)	15,020	130	.87	14,850	15,020	14,850	10,854	161,904,215
케이엠더블유 (032500)	7,940	100	1.28	7,920	8,000	7,840	31,719	251,383,935
TJ미디어 (032540)	4,680	5	.11	4,720	4,730	4,640	12,914	60,677,995
피델릭스 (032580)	1,260	6	.48	1,254	1,268	1,250	120,666	151,986,969
유비케어 (032620)	3,440	25	.73	3,390	3,455	3,390	72,875	250,002,450
소프트센 (032680)	322	-13	-3.88	332	339	320	1,307,352	426,481,684
소프트센우 (032685)	6,960	30	.43	7,000	7,050	6,950	1,224	8,614,830
삼진 (032750)	4,260	85	2.04	4,175	4,260	4,165	23,661	99,718,789
엠젠솔루션 (032790)	1,278	-2	-.16	1,335	1,335	1,240	698,859	891,924,810
판타지오 (032800)	552	-2	-.36	560	560	550	120,434	66,594,721
우리기술 (032820)	1,931	-11	-.57	1,935	1,966	1,930	1,230,081	2,383,040,391
비트컴퓨터 (032850)	4,760	0	0	4,750	4,795	4,750	31,141	148,487,799
더라미 (032860)	1,485	-55	-3.57	1,553	1,643	1,416	575,002	885,377,423
원익 (032940)	3,555	-15	-.42	3,510	3,590	3,480	180,918	639,083,502
동일기연 (032960)	10,110	110	1.1	10,000	10,190	10,000	1,175	11,880,090
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	794	-2	-.25	796	875	791	250,785	207,264,727
제룡전기 (033100)	36,400	50	.14	36,600	36,750	36,050	51,937	1,888,764,850
디지틀조선 (033130)	1,659	11	.67	1,637	1,665	1,637	38,508	63,752,985
엠케이전자 (033160)	7,580	50	.66	7,500	7,690	7,450	73,808	558,368,860
시그네틱스 (033170)	768	7	.92	758	778	749	172,141	131,996,771
모아텍 (033200)	2,820	85	3.11	2,775	2,870	2,735	9,650	27,214,150
인성정보 (033230)	1,624	-3	-.18	1,645	1,645	1,616	144,588	234,784,274
코웰패션 (033290)	2,045	25	1.24	2,035	2,060	2,030	29,056	59,362,790
엠투엔 (033310)	1,742	0	0	1,742	1,744	1,718	16,772	29,049,731
제이씨현시스템 (033320)	5,070	50	1	5,000	5,110	5,000	135,239	682,671,235
좋은사람들 (033340)	603	-13	-2.11	620	621	594	545,292	329,243,149
동성화인텍 (033500)	22,750	650	2.94	22,300	22,750	21,750	424,254	9,504,299,500
파라텍 (033540)	1,620	61	3.91	1,783	1,800	1,590	4,828,723	8,125,200,219
블루콤 (033560)	3,405	40	1.19	3,355	3,700	3,320	144,566	502,809,099
네패스 (033640)	7,550	310	4.28	7,350	7,620	7,250	40,173	301,166,200
피노 (033790)	5,680	110	1.97	5,590	5,690	5,480	101,435	567,146,035
티비씨 (033830)	772	-9	-1.15	781	782	765	95,868	74,313,438
해성산업 (034810)	6,550	40	.61	6,510	6,550	6,400	18,920	122,435,455
해성산업1우 (03481K)	6,960	-110	-1.56	7,080	7,090	6,960	1,927	13,528,790
조아제약 (034940)	1,011	1	.1	1,016	1,022	1,005	24,286	24,613,057
한국기업평가 (034950)	88,100	-100	-.11	88,400	88,400	87,700	2,234	196,742,450
그래디언트 (035080)	13,810	150	1.1	13,650	13,850	13,620	15,087	207,329,590
프럼파스트 (035200)	5,500	740	15.55	4,760	5,500	4,630	567,680	2,976,954,932
골드앤에스 (035290)	386	1	.26	385	414	382	170,180	66,886,929
기산텔레콤 (035460)	1,958	-10	-.51	1,968	1,976	1,944	29,122	57,088,887
KG이니시스 (035600)	8,630	-10	-.12	8,660	8,730	8,600	55,667	481,763,090
솔본 (035610)	3,720	-100	-2.62	3,825	3,830	3,615	217,398	802,420,397
바른손이앤에이 (035620)	389	-8	-2.02	397	397	387	79,024	30,887,590
CJ ENM (035760)	56,600	-100	-.18	57,400	57,500	56,100	30,506	1,731,935,600
이지홀딩스 (035810)	2,985	-35	-1.16	3,000	3,015	2,950	133,637	397,927,170
서희건설 (035890)	1,532	34	2.27	1,531	1,548	1,528	553,327	851,846,690
JYP Ent. (035900)	63,000	200	.32	63,800	63,900	62,100	264,606	16,663,488,100
예림당 (036000)	2,705	-5	-.18	2,710	2,725	2,630	72,098	192,572,357
아비코전자 (036010)	5,620	0	0	5,570	5,760	5,470	42,247	237,398,390
케이티알파 (036030)	3,825	-5	-.13	3,795	3,860	3,745	37,282	142,103,325
위지트 (036090)	704	8	1.15	696	708	695	245,791	172,661,200
SCI평가정보 (036120)	2,070	-35	-1.66	2,100	2,100	2,050	75,760	156,856,765
클라우드에어 (036170)	931	26	2.87	905	946	900	184,213	170,251,848
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,600	-50	-.19	25,700	25,900	25,600	8,727	224,184,950
유니셈 (036200)	6,840	170	2.55	6,670	6,910	6,660	111,687	761,614,110
오상헬스케어 (036220)	14,070	70	.5	13,940	14,260	13,900	9,256	129,685,450
대성미생물 (036480)	8,650	10	.12	8,640	8,770	8,620	11,151	96,650,765
SFA반도체 (036540)	3,305	10	.3	3,295	3,325	3,260	501,873	1,655,055,867
영풍정밀 (036560)	11,400	10	.09	11,460	11,600	11,350	12,170	139,103,685
감성코퍼레이션 (036620)	3,910	110	2.89	3,805	3,945	3,790	2,073,196	8,063,642,572
세종텔레콤 (036630)	425	0	0	0	0	0	0	0
HRS (036640)	4,885	-25	-.51	4,930	4,935	4,865	38,457	188,047,423
KCI (036670)	6,280	-70	-1.1	6,350	6,350	6,120	27,512	171,108,955
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,518	-5	-.33	1,544	1,544	1,473	88,329	131,617,557
나이스정보통신 (036800)	17,850	20	.11	17,820	17,930	17,820	2,002	35,722,780
에프에스티 (036810)	20,800	300	1.46	20,700	21,050	20,050	96,351	1,987,059,425
솔브레인홀딩스 (036830)	31,750	550	1.76	31,300	31,900	31,050	23,178	730,789,350
진성티이씨 (036890)	9,400	-200	-2.08	9,530	9,610	9,360	122,919	1,161,725,080
주성엔지니어링 (036930)	41,150	950	2.36	40,000	41,950	39,000	725,090	29,621,337,150
파워넷 (037030)	2,290	5	.22	2,290	2,335	2,280	51,444	118,275,864
파세코 (037070)	5,880	190	3.34	5,690	5,920	5,650	83,741	487,110,375
한국팩키지 (037230)	1,620	-20	-1.22	1,623	1,638	1,613	9,813	15,903,511
인지디스플레 (037330)	1,316	9	.69	1,307	1,350	1,292	19,858	26,192,168
성도이엔지 (037350)	4,090	25	.62	4,065	4,095	4,050	20,601	83,832,152
EG (037370)	6,170	40	.65	6,070	6,380	5,980	103,086	645,215,615
우리엔터프라이즈 (037400)	1,069	10	.94	1,062	1,072	1,049	53,308	56,705,309
희림 (037440)	5,060	0	0	5,100	5,130	5,000	77,349	391,555,140
삼지전자 (037460)	9,510	-60	-.63	9,570	9,670	9,400	44,687	424,153,770
쎄니트 (037760)	1,488	15	1.02	1,473	1,489	1,472	5,533	8,180,790
엘컴텍 (037950)	998	6	.6	992	1,004	988	332,708	331,017,898
제일테크노스 (038010)	6,040	40	.67	6,000	6,040	5,950	9,719	58,319,950
루멘스 (038060)	905	11	1.23	889	909	889	30,598	27,448,783
서린바이오 (038070)	7,150	640	9.83	6,490	7,150	6,490	165,819	1,178,219,765
에코플라스틱 (038110)	2,660	-10	-.37	2,695	2,765	2,630	407,584	1,100,028,953
마크로젠 (038290)	16,800	-570	-3.28	17,370	17,480	16,800	23,736	404,663,700
MIT (038340)	220	-33	-13.04	300	329	220	1,129,023	293,042,333
레드캡투어 (038390)	9,670	-190	-1.93	9,860	9,860	9,640	40,879	397,168,975
바이오스마트 (038460)	3,130	85	2.79	3,065	3,150	3,010	56,785	175,665,676
삼표시멘트 (038500)	3,045	-10	-.33	3,045	3,070	3,035	73,042	222,709,401
케이바이오 (038530)	234	-1	-.43	235	236	230	759,012	176,081,185
상상인 (038540)	1,841	-9	-.49	1,840	1,934	1,777	345,450	641,457,185
위즈코프 (038620)	730	43	6.26	681	730	669	378,686	263,486,335
에스넷 (038680)	4,005	-10	-.25	3,960	4,060	3,960	38,661	154,901,865
에코바이오 (038870)	3,485	30	.87	3,455	3,500	3,435	22,526	78,282,335
아이에이 (038880)	240	-1	-.41	240	245	238	533,285	128,517,608
파인디지털 (038950)	3,300	10	.3	3,265	3,455	3,255	3,238	10,731,420
현대에이치티 (039010)	6,250	50	.81	6,200	6,440	6,170	66,595	421,012,250
이건홀딩스 (039020)	3,480	180	5.45	3,305	3,510	3,250	57,150	193,283,815
이오테크닉스 (039030)	153,600	6900	4.7	148,000	153,900	146,400	84,906	12,854,223,050
오스코텍 (039200)	31,650	400	1.28	31,850	31,900	30,950	170,527	5,364,403,775
경남스틸 (039240)	4,605	-160	-3.36	4,765	4,940	4,510	722,753	3,413,394,417
인포뱅크 (039290)	6,200	70	1.14	6,130	6,250	6,120	15,367	94,716,570
세중 (039310)	1,545	-50	-3.13	1,595	1,722	1,500	62,711	102,608,692
한국경제TV (039340)	5,970	40	.67	5,960	6,010	5,940	24,157	144,417,130
케이엘넷 (039420)	2,485	-15	-.6	2,500	2,510	2,480	46,215	115,181,360
에스티아이 (039440)	22,450	400	1.81	22,000	22,900	21,450	178,507	3,972,950,525
다산네트웍스 (039560)	2,915	-35	-1.19	2,950	2,985	2,905	98,135	286,596,375
화성밸브 (039610)	9,980	-350	-3.39	10,300	10,500	9,880	521,551	5,264,869,080
한국정보공학 (039740)	2,815	-15	-.53	2,805	2,825	2,690	18,125	49,732,250
오로라 (039830)	6,410	-410	-6.01	6,810	6,810	6,370	41,822	269,639,880
디오 (039840)	17,200	150	.88	16,900	17,240	16,710	37,891	649,071,495
나노엔텍 (039860)	3,360	20	.6	3,330	3,400	3,330	153,243	515,175,398
폴라리스AI (039980)	2,490	90	3.75	2,440	2,680	2,425	5,397,177	13,909,561,797
누리플렉스 (040160)	2,485	-5	-.2	2,490	2,505	2,470	6,101	15,171,196
YTN (040300)	3,265	65	2.03	3,200	3,290	3,185	487,654	1,610,049,023
크레오에스지 (040350)	561	28	5.25	532	564	510	613,755	335,235,744
정상제이엘에스 (040420)	5,630	20	.36	5,610	5,630	5,600	15,344	86,177,225
SG&G (040610)	1,525	-5	-.33	1,530	1,540	1,525	30,841	47,217,351
아이씨디 (040910)	4,495	-75	-1.64	4,570	4,620	4,345	143,384	637,813,792
폴라리스오피스 (041020)	5,620	230	4.27	5,450	6,180	5,450	5,587,749	32,874,551,040
우리기술투자 (041190)	6,480	110	1.73	6,480	6,500	6,370	250,436	1,614,139,725
현대에버다임 (041440)	8,600	-210	-2.38	9,020	9,050	8,600	285,664	2,507,123,835
한국전자인증 (041460)	3,430	65	1.93	3,335	3,465	3,335	94,316	322,334,533
에스엠 (041510)	105,000	1100	1.06	104,700	105,500	101,600	99,795	10,344,903,850
이엘씨 (041520)	6,350	230	3.76	6,300	6,380	6,130	9,327	58,766,730
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	22,600	-50	-.22	22,650	22,850	22,550	20,265	459,856,150
폴라리스AI파마 (041910)	5,920	20	.34	5,860	6,070	5,860	17,364	103,304,870
메디아나 (041920)	5,020	20	.4	4,955	5,110	4,945	11,705	58,533,980
동아화성 (041930)	5,250	40	.77	5,230	5,290	5,220	14,766	77,591,150
코미팜 (041960)	4,040	-80	-1.94	4,090	4,120	4,010	80,758	326,767,315
카페24 (042000)	53,600	100	.19	54,000	54,600	51,900	92,182	4,922,374,200
케이피엠테크 (042040)	228	1	.44	227	232	226	174,581	39,925,125
에스씨디 (042110)	1,446	0	0	1,440	1,452	1,434	43,204	62,258,212
비츠로테크 (042370)	7,720	110	1.45	7,620	7,820	7,600	54,257	418,142,610
네오위즈홀딩스 (042420)	19,220	0	0	19,490	19,490	18,830	6,765	129,703,420
링네트 (042500)	4,215	10	.24	4,245	4,245	4,185	15,952	67,108,790
라온시큐어 (042510)	1,994	95	5	1,949	1,995	1,916	420,584	829,487,418
한스바이오메드 (042520)	7,120	-20	-.28	7,140	7,170	6,960	13,473	94,976,090
새로닉스 (042600)	9,080	140	1.57	8,880	9,130	8,870	8,200	74,088,450
상지건설 (042940)	3,590	-90	-2.45	3,635	3,680	3,575	2,499	9,053,505
더테크놀로지 (043090)	351	-13	-3.57	365	365	350	126,678	44,978,626
알파녹스 (043100)	1,268	14	1.12	1,254	1,286	1,250	24,203	30,483,899
바텍 (043150)	21,800	500	2.35	21,450	21,950	21,250	46,297	1,004,386,025
파루 (043200)	510	8	1.59	508	516	502	45,863	23,381,587
티에스넥스젠 (043220)	216	11	5.37	205	227	203	4,382,554	952,412,078
성호전자 (043260)	1,069	0	0	1,064	1,075	1,060	65,038	69,543,503
에쎈테크 (043340)	536	1	.19	530	540	528	7,115	3,815,467
디지아이 (043360)	1,974	-1	-.05	1,975	2,050	1,930	5,991	11,721,246
피에이치에이 (043370)	11,340	-10	-.09	11,390	11,500	11,330	26,350	300,399,040
웰킵스하이텍 (043590)	649	12	1.88	620	649	620	31,157	19,563,663
지니뮤직 (043610)	1,931	-51	-2.57	1,995	1,999	1,920	228,781	445,594,636
국순당 (043650)	4,450	-5	-.11	4,460	4,500	4,365	12,631	55,767,850
서울리거 (043710)	563	1	.18	560	565	556	10,069	5,669,836
자연과환경 (043910)	606	61	11.19	566	675	565	24,435,459	15,236,251,349
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	637	137	27.4	520	643	484	3,507,310	2,037,534,339
위닉스 (044340)	6,600	650	10.92	6,440	7,590	6,080	6,494,226	46,090,121,335
빌리언스 (044480)	451	4	.89	455	455	446	28,231	12,699,952
태웅 (044490)	14,800	-240	-1.6	15,250	15,250	14,650	101,816	1,511,286,725
에이치케이 (044780)	1,098	0	0	1,098	1,111	1,090	14,864	16,354,807
이글벳 (044960)	4,410	0	0	4,400	4,445	4,375	25,174	110,776,530
에이치엔에스하이텍 (044990)	15,650	0	0	16,180	16,190	15,600	2,751	43,304,220
오공 (045060)	2,545	20	.79	2,525	2,560	2,510	9,928	25,124,590
한양이엔지 (045100)	16,240	90	.56	16,130	16,300	16,000	36,111	583,188,430
성우테크론 (045300)	2,790	-10	-.36	2,840	2,840	2,755	14,312	39,944,030
토탈소프트 (045340)	8,710	1770	25.5	6,860	8,880	6,740	648,101	5,067,865,460
대아티아이 (045390)	3,135	60	1.95	3,075	3,145	3,055	352,083	1,085,590,136
정원엔시스 (045510)	789	4	.51	785	803	780	18,374	14,569,925
크린앤사이언스 (045520)	5,040	105	2.13	4,980	5,110	4,940	33,638	169,160,470
에이텍 (045660)	34,100	7850	29.9	26,250	34,100	24,550	3,605,747	108,832,309,025
코아시아 (045970)	3,225	-20	-.62	3,210	3,300	3,210	26,904	87,227,636
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,400	20	.84	2,380	2,410	2,360	58,096	138,736,525
HLB파나진 (046210)	2,160	-5	-.23	2,155	2,190	2,100	85,789	183,044,165
백금T&A (046310)	2,260	10	.44	2,250	2,280	2,225	39,128	87,814,946
삼화네트웍스 (046390)	1,177	2	.17	1,175	1,188	1,173	37,648	44,351,553
KG모빌리언스 (046440)	4,140	-20	-.48	4,160	4,215	4,135	24,279	100,891,530
서울반도체 (046890)	6,740	120	1.81	6,680	6,780	6,640	97,503	656,473,490
우원개발 (046940)	2,655	75	2.91	2,620	2,660	2,565	144,975	380,449,167
우리로 (046970)	1,252	4	.32	1,237	1,266	1,235	207,425	259,010,158
한빛소프트 (047080)	1,296	-7	-.54	1,303	1,314	1,277	33,558	43,173,051
파워로직스 (047310)	4,765	0	0	4,770	4,840	4,720	65,792	315,524,909
이스트소프트 (047560)	18,100	540	3.08	17,630	18,310	17,530	210,844	3,800,985,580
코데즈컴바인 (047770)	1,286	-20	-1.53	1,306	1,328	1,280	148,846	191,604,589
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	21,450	200	.94	21,000	21,700	20,600	676,504	14,369,471,425
현대바이오 (048410)	11,770	30	.26	11,780	12,040	11,690	124,008	1,466,665,480
유라테크 (048430)	9,180	760	9.03	8,360	9,310	8,360	329,988	2,979,745,685
대동스틸 (048470)	4,155	-125	-2.92	4,320	4,430	4,110	289,786	1,225,850,919
인트론바이오 (048530)	3,640	-100	-2.67	3,745	3,980	3,435	614,784	2,287,493,705
SM C&C (048550)	1,418	-8	-.56	1,426	1,442	1,418	114,364	163,077,685
TPC (048770)	2,005	-25	-1.23	2,105	2,105	2,005	7,991	16,258,250
엔피케이 (048830)	1,040	-4	-.38	1,044	1,044	1,026	10,370	10,718,412
시너지이노베이션 (048870)	2,705	35	1.31	2,670	2,725	2,645	278,042	745,273,995
대원미디어 (048910)	10,370	-170	-1.61	10,560	11,110	10,240	111,264	1,178,288,910
인탑스 (049070)	17,190	70	.41	17,330	17,330	17,000	50,365	861,607,520
기가레인 (049080)	504	1	.2	499	508	499	50,944	25,580,981
파인디앤씨 (049120)	994	-1	-.1	990	994	990	7,419	7,370,306
셀루메드 (049180)	1,188	-10	-.83	1,209	1,226	1,145	530,818	622,742,741
코메론 (049430)	10,220	-920	-8.26	11,160	11,520	10,220	248,980	2,691,690,360
SGA (049470)	294	-1	-.34	295	298	291	85,308	25,026,349
오픈베이스 (049480)	2,300	-10	-.43	2,300	2,335	2,295	99,865	230,890,583
유아이엘 (049520)	4,055	-10	-.25	4,070	4,100	4,000	44,784	181,401,330
잉크테크 (049550)	3,740	10	.27	3,735	3,760	3,700	655	2,443,540
재영솔루텍 (049630)	651	-9	-1.36	660	662	651	305,666	200,311,093
고려신용정보 (049720)	9,650	-90	-.92	9,740	9,750	9,640	22,781	220,446,445
승일 (049830)	7,460	-110	-1.45	7,450	7,530	7,440	2,438	18,209,450
미래컴퍼니 (049950)	20,550	0	0	20,500	20,900	20,400	10,731	221,020,850
쎌바이오텍 (049960)	13,030	-120	-.91	13,120	13,300	13,030	7,635	100,439,145
비케이홀딩스 (050090)	572	3	.53	579	579	565	60,602	34,537,598
캠시스 (050110)	702	3	.43	706	708	699	144,949	101,865,157
ES큐브 (050120)	2,270	-225	-9.02	2,500	2,505	2,270	11,586	27,474,870
에스폴리텍 (050760)	1,523	-1	-.07	1,544	1,649	1,500	105,584	163,457,048
아세아텍 (050860)	1,940	2	.1	1,950	1,960	1,934	21,233	41,180,259
쏠리드 (050890)	7,180	-20	-.28	7,260	7,330	7,130	853,559	6,146,480,160
수산아이앤티 (050960)	16,910	3860	29.58	13,000	16,960	12,710	384,963	5,733,682,585
지어소프트 (051160)	9,600	-40	-.41	9,640	9,800	9,550	91,962	889,080,365
토비스 (051360)	18,580	-180	-.96	18,870	18,900	18,450	34,327	637,760,595
인터플렉스 (051370)	8,950	100	1.13	8,850	9,010	8,840	394,437	3,529,194,265
피씨디렉트 (051380)	2,560	5	.2	2,555	2,560	2,500	74,984	189,721,560
YW (051390)	3,615	-15	-.41	3,625	3,635	3,615	938	3,401,710
나라엠앤디 (051490)	4,815	765	18.89	4,025	5,070	4,000	9,792,227	47,469,339,561
CJ프레시웨이 (051500)	22,950	-50	-.22	23,150	23,450	22,700	51,002	1,173,171,125
큐로홀딩스 (051780)	567	7	1.25	560	578	558	70,229	39,768,143
중앙첨단소재 (051980)	4,065	150	3.83	3,915	4,130	3,745	2,253,633	8,835,679,905
에스티큐브 (052020)	6,680	-70	-1.04	6,750	6,790	6,470	239,164	1,591,179,180
iMBC (052220)	4,550	645	16.52	3,905	4,670	3,785	6,084,585	26,843,703,474
현대바이오랜드 (052260)	4,400	0	0	4,410	4,410	4,360	52,066	227,985,905
오션인더블유 (052300)	2,340	5	.21	2,335	2,390	2,315	6,160	14,394,895
코텍 (052330)	9,260	360	4.04	8,990	9,300	8,940	43,279	396,766,360
코나아이 (052400)	30,700	6900	28.99	23,800	30,700	22,800	1,423,501	38,549,402,725
오성첨단소재 (052420)	1,430	12	.85	1,402	1,435	1,402	465,500	662,951,091
아이크래프트 (052460)	2,265	40	1.8	2,225	2,270	2,210	31,235	70,076,715
한네트 (052600)	4,135	10	.24	4,150	4,150	4,085	68,568	281,919,695
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,630	120	1.84	6,590	6,760	6,490	80,839	536,264,860
아이톡시 (052770)	806	-76	-8.62	833	860	775	810,365	651,370,412
액토즈소프트 (052790)	6,460	120	1.89	6,300	6,470	6,300	15,082	96,360,350
아이앤씨 (052860)	2,020	271	15.49	1,749	2,045	1,716	89,796	171,189,144
KX하이텍 (052900)	960	-10	-1.03	970	970	952	111,122	106,486,142
바이넥스 (053030)	16,860	-80	-.47	17,000	17,170	16,540	238,243	4,013,996,620
지에스이 (053050)	2,815	-35	-1.23	2,840	2,850	2,805	117,652	332,195,688
세동 (053060)	1,005	-2	-.2	1,005	1,010	993	41,885	41,909,949
케이엔솔 (053080)	12,360	100	.82	12,320	12,540	12,280	51,515	639,595,700
프리엠스 (053160)	11,800	1290	12.27	10,410	12,180	10,370	493,467	5,782,043,410
금강철강 (053260)	4,030	-20	-.49	4,035	4,085	4,015	7,064	28,693,410
구영테크 (053270)	2,280	10	.44	2,315	2,350	2,255	334,423	768,960,390
예스24 (053280)	4,230	60	1.44	4,135	4,240	4,135	63,462	266,399,294
NE능률 (053290)	4,120	-235	-5.4	4,385	4,490	3,960	2,123,281	9,065,343,691
한국정보인증 (053300)	4,260	30	.71	4,200	4,260	4,200	53,535	226,432,863
이니텍 (053350)	7,690	40	.52	7,660	7,770	6,970	498,098	3,723,093,715
세코닉스 (053450)	6,270	110	1.79	6,220	6,350	6,170	106,333	667,584,320
웹케시 (053580)	10,900	2200	25.29	8,780	11,110	8,660	578,141	5,771,782,540
프로텍 (053610)	23,750	100	.42	23,950	23,950	23,500	12,015	285,327,575
태양 (053620)	6,370	140	2.25	6,230	6,600	6,190	3,895	24,924,130
삼보모터스 (053700)	4,470	50	1.13	4,405	4,505	4,365	177,857	794,934,295
안랩 (053800)	80,500	-700	-.86	82,000	83,300	79,500	125,630	10,270,553,950
경남제약 (053950)	636	1	.16	635	643	633	88,209	56,071,304
오상자이엘 (053980)	3,215	-15	-.46	3,200	3,295	3,190	48,646	156,017,295
한국컴퓨터 (054040)	4,600	-35	-.76	4,610	4,705	4,555	41,076	189,915,520
농우바이오 (054050)	7,530	100	1.35	7,470	7,590	7,470	15,425	115,777,765
삼진엘앤디 (054090)	715	5	.7	710	715	706	26,901	19,169,763
메디콕스 (054180)	272	-32	-10.53	305	310	267	3,369,704	936,759,125
이랜텍 (054210)	5,290	250	4.96	5,020	5,880	4,990	2,529,538	13,972,043,625
비츠로시스 (054220)	354	0	0	354	361	340	170,635	59,482,587
팬스타엔터프라이즈 (054300)	503	-5	-.98	504	515	503	81,399	41,241,459
케이피티유 (054410)	3,360	-25	-.74	3,360	3,385	3,350	3,207	10,804,490
텔레칩스 (054450)	15,140	170	1.14	15,000	15,230	14,530	86,442	1,295,179,800
삼영엠텍 (054540)	4,700	35	.75	4,700	4,740	4,600	109,783	512,266,476
APS (054620)	6,130	0	0	6,080	6,250	6,050	33,821	207,345,470
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,950	-70	-1	7,020	7,130	6,930	26,849	187,299,140
키이스트 (054780)	4,275	50	1.18	4,240	4,285	4,200	33,541	142,035,562
아이디스홀딩스 (054800)	8,940	-90	-1	9,030	9,030	8,940	38,337	344,195,870
한컴위드 (054920)	2,755	45	1.66	2,710	2,775	2,710	27,693	76,240,829
유신 (054930)	21,400	200	.94	21,250	21,600	21,150	4,736	101,413,525
엑사이엔씨 (054940)	743	7	.95	736	749	734	129,139	95,663,679
제이브이엠 (054950)	22,250	100	.45	22,150	22,400	22,000	18,130	402,203,025
유진로봇 (056080)	7,780	-60	-.77	7,840	7,880	7,730	175,094	1,365,013,960
시지메드텍 (056090)	911	-19	-2.04	922	937	909	92,591	84,834,957
에스에프에이 (056190)	20,600	50	.24	20,750	20,750	20,250	87,653	1,793,603,800
코위버 (056360)	5,650	-20	-.35	5,660	5,740	5,610	89,341	503,803,640
신화인터텍 (056700)	1,578	5	.32	1,573	1,581	1,557	8,278	13,012,123
CNT85 (056730)	662	5	.76	664	664	657	7,727	5,096,018
YBM넷 (057030)	3,700	-55	-1.46	3,735	3,800	3,680	46,157	171,667,080
옴니시스템 (057540)	824	34	4.3	790	824	788	340,444	274,181,711
티사이언티픽 (057680)	851	3	.35	848	859	838	118,704	100,857,191
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,896	-3	-.16	1,883	1,914	1,883	26,584	50,354,937
KNN (058400)	754	-6	-.79	765	765	752	204,867	154,610,113
한주에이알티 (058450)	940	2	.21	939	950	924	97,734	91,389,390
리노공업 (058470)	202,000	1000	.5	203,000	203,500	197,300	56,623	11,334,547,050
에스피지 (058610)	24,300	150	.62	24,100	24,400	23,850	101,819	2,457,683,200
엠게임 (058630)	4,865	5	.1	4,825	4,880	4,820	45,931	223,937,825
CMG제약 (058820)	2,025	30	1.5	1,996	2,145	1,979	4,551,284	9,405,860,862
엠로 (058970)	55,000	400	.73	55,100	56,300	54,600	46,366	2,567,480,300
미코 (059090)	9,450	160	1.72	9,290	9,480	9,130	165,168	1,542,824,900
아이컴포넌트 (059100)	5,100	10	.2	5,090	5,140	5,080	7,547	38,574,440
아진엑스텍 (059120)	7,440	120	1.64	7,310	7,480	7,260	14,151	104,229,040
메타바이오메드 (059210)	4,485	-95	-2.07	4,590	4,635	4,450	247,305	1,107,478,254
해성에어로보틱스 (059270)	6,440	480	8.05	6,030	6,440	6,030	159,159	990,798,525
인선이엔티 (060150)	4,950	25	.51	4,925	4,955	4,905	46,277	228,340,172
소니드 (060230)	700	-35	-4.76	735	745	692	870,511	615,565,909
스타코링크 (060240)	3,360	-190	-5.35	3,650	3,870	3,335	224,095	799,502,599
NHN KCP (060250)	7,920	-30	-.38	8,020	8,030	7,850	77,722	614,476,780
뉴보텍 (060260)	1,154	5	.44	1,168	1,180	1,149	55,232	64,027,006
큐렉소 (060280)	8,900	270	3.13	8,740	8,950	8,560	116,951	1,032,151,030
3S (060310)	1,842	2	.11	1,831	1,854	1,820	109,478	201,255,863
LS마린솔루션 (060370)	15,810	-60	-.38	15,900	15,950	15,720	38,805	614,292,595
동양에스텍 (060380)	1,391	12	.87	1,379	1,392	1,326	38,071	51,565,775
국일신동 (060480)	1,688	-20	-1.17	1,747	1,790	1,682	185,820	325,421,062
에스에이티 (060540)	1,460	-12	-.82	1,470	1,514	1,457	69,498	103,310,916
홈센타홀딩스 (060560)	810	-4	-.49	814	818	806	77,888	63,285,637
드림어스컴퍼니 (060570)	1,698	3	.18	1,682	1,728	1,671	142,975	241,693,283
씨티씨바이오 (060590)	6,990	-100	-1.41	7,150	7,150	6,920	26,678	186,590,230
KH바텍 (060720)	9,160	160	1.78	9,200	9,680	9,110	289,543	2,708,223,270
영림원소프트랩 (060850)	5,130	-60	-1.16	5,180	5,310	5,050	25,009	129,022,045
DGP (060900)	904	14	1.57	916	920	886	36,367	32,920,497
알에프텍 (061040)	3,140	50	1.62	3,110	3,140	3,080	27,569	85,872,650
화일약품 (061250)	1,067	4	.38	1,063	1,067	1,052	96,007	101,698,669
LB세미콘 (061970)	3,525	-115	-3.16	3,610	3,665	3,505	159,498	566,792,196
한국첨단소재 (062970)	5,800	-150	-2.52	5,900	6,110	5,800	2,192,366	13,051,643,020
컴투스홀딩스 (063080)	23,400	700	3.08	22,700	23,650	22,400	61,125	1,410,308,750
서울옥션 (063170)	6,620	70	1.07	6,550	6,620	6,540	19,580	128,944,715
SM Life Design (063440)	1,362	23	1.72	1,333	1,362	1,333	189,775	256,408,774
한국전자금융 (063570)	5,210	-20	-.38	5,230	5,240	5,180	25,469	132,782,170
이엘피 (063760)	1,980	15	.76	1,953	1,999	1,953	6,338	12,544,391
인크레더블버즈 (064090)	2,790	-30	-1.06	2,770	2,850	2,530	234,633	626,135,901
홈캐스트 (064240)	1,900	-97	-4.86	1,978	2,005	1,890	92,720	178,888,260
다날 (064260)	2,980	115	4.01	2,865	3,345	2,845	20,916,584	66,378,792,429
인텍플러스 (064290)	10,240	240	2.4	10,060	10,290	9,880	54,698	555,409,020
브리지텍 (064480)	5,100	90	1.8	5,010	5,170	5,010	30,559	155,766,255
테크엘 (064520)	2,100	75	3.7	2,030	2,160	2,030	6,050	12,778,985
바이오니아 (064550)	14,640	90	.62	14,690	14,800	14,520	61,470	903,205,365
티씨케이 (064760)	86,000	300	.35	86,500	87,300	84,600	26,723	2,300,210,800
포니링크 (064800)	1,100	5	.46	1,109	1,115	1,089	208,097	228,387,969
케이프 (064820)	6,060	140	2.36	5,940	6,070	5,630	955,753	5,626,120,880
에프앤가이드 (064850)	7,030	220	3.23	6,790	7,050	6,650	40,041	277,982,325
지엔코 (065060)	154	-1	-.65	155	156	145	4,469,048	674,140,088
탑엔지니어링 (065130)	4,285	-30	-.7	4,315	4,400	4,220	8,742	37,329,175
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,305	-6	-.46	1,311	1,420	1,300	464,670	620,295,967
신성델타테크 (065350)	64,100	400	.63	63,800	66,600	63,400	145,463	9,431,225,850
위세아이텍 (065370)	8,290	1910	29.94	6,390	8,290	6,350	587,926	4,148,664,485
에스아이리소스 (065420)	246	-4	-1.6	250	252	243	281,899	69,357,597
이루온 (065440)	1,489	18	1.22	1,471	1,490	1,465	81,342	119,988,352
빅텍 (065450)	4,055	-10	-.25	4,075	4,095	4,045	122,695	498,103,693
오리엔트정공 (065500)	9,190	2120	29.99	7,100	9,190	6,960	42,940,177	344,550,020,370
휴비츠 (065510)	8,030	-60	-.74	8,090	8,120	7,960	44,635	357,457,690
와이어블 (065530)	1,268	-3	-.24	1,270	1,300	1,261	20,612	26,182,109
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	213	-15	-6.58	230	233	212	2,306,745	507,188,088
안트로젠 (065660)	20,000	-300	-1.48	20,100	20,600	19,290	23,044	454,944,230
우주일렉트로 (065680)	27,000	-400	-1.46	27,400	27,400	26,500	38,363	1,033,741,800
파커스 (065690)	964	5	.52	943	995	940	16,051	15,332,895
서호전기 (065710)	23,150	-100	-.43	23,250	23,450	22,850	10,989	254,363,875
CS (065770)	1,893	371	24.38	1,522	1,960	1,448	1,739,666	2,979,714,405
웰크론 (065950)	2,105	50	2.43	2,055	2,120	2,045	93,975	195,952,024
하츠 (066130)	5,250	-30	-.57	5,250	5,300	5,200	23,214	121,545,825
큐에스아이 (066310)	8,680	10	.12	8,670	8,830	8,600	20,316	176,156,210
체리부로 (066360)	821	-13	-1.56	834	839	814	63,915	52,561,073
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,012	-62	-5.77	1,084	1,094	1,000	1,393,876	1,441,133,742
우수AMS (066590)	3,045	15	.5	3,010	3,050	3,010	48,939	148,482,594
국보디자인 (066620)	16,760	-180	-1.06	16,940	17,000	16,710	2,979	50,210,865
디티씨 (066670)	2,935	-35	-1.18	2,965	2,965	2,905	18,477	54,147,419
테라젠이텍스 (066700)	3,095	10	.32	3,085	3,100	3,050	32,436	99,630,350
씨씨에스 (066790)	1,310	115	9.62	1,195	1,415	1,195	11,084,252	14,780,850,462
디에이피 (066900)	2,485	-30	-1.19	2,560	2,560	2,435	35,969	88,796,490
손오공 (066910)	515	-185	-26.43	530	569	509	10,332,571	5,536,647,540
한성크린텍 (066980)	1,205	-25	-2.03	1,219	1,240	1,187	170,719	207,091,890
조이시티 (067000)	1,596	25	1.59	1,565	1,603	1,561	59,474	94,253,664
이씨에스 (067010)	2,800	-5	-.18	2,810	2,810	2,770	35,528	99,314,955
대화제약 (067080)	14,870	250	1.71	15,040	15,490	14,560	947,252	14,266,522,730
SOOP (067160)	83,600	-600	-.71	84,800	84,800	83,000	37,083	3,099,365,850
오텍 (067170)	2,925	-25	-.85	2,995	3,060	2,925	45,797	136,488,440
멀티캠퍼스 (067280)	32,450	0	0	32,650	32,650	32,200	849	27,475,575
JW신약 (067290)	1,395	2	.14	1,400	1,403	1,385	35,400	49,198,216
하나마이크론 (067310)	13,110	430	3.39	12,590	13,210	12,440	1,057,212	13,687,773,910
선바이오 (067370)	6,540	100	1.55	6,440	6,570	6,360	7,067	45,595,640
아스트 (067390)	730	-19	-2.54	749	749	724	267,947	195,959,427
엔브이에이치코리아 (067570)	2,255	-15	-.66	2,270	2,300	2,250	88,444	201,410,140
HLB생명과학 (067630)	6,650	-210	-3.06	6,800	6,840	6,530	1,818,825	12,118,228,690
로지시스 (067730)	2,945	60	2.08	2,885	2,945	2,770	82,200	234,092,020
세진티에스 (067770)	2,430	195	8.72	2,275	2,430	2,210	24,162	56,840,719
와이엔텍 (067900)	6,300	110	1.78	6,200	6,320	6,200	14,484	90,847,565
이글루 (067920)	5,190	-30	-.57	5,220	5,250	5,140	42,216	219,086,830
도이치모터스 (067990)	4,415	-15	-.34	4,460	4,495	4,405	23,258	102,877,045
팬엔터테인먼트 (068050)	2,730	-25	-.91	2,755	2,880	2,710	1,499,471	4,188,886,652
케이웨더 (068100)	3,320	55	1.68	3,515	3,865	3,310	4,847,019	17,691,967,958
다원시스 (068240)	9,590	130	1.37	9,550	9,670	9,400	76,195	726,719,165
일신바이오 (068330)	995	-10	-1	1,010	1,010	993	55,335	55,327,464
셀트리온제약 (068760)	52,500	-100	-.19	53,100	53,100	52,400	43,852	2,310,717,200
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,110	0	0	7,040	7,220	7,000	9,870	69,469,880
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,860	390	2.9	13,580	13,880	13,470	140,037	1,921,512,525
누리플랜 (069140)	1,393	9	.65	1,372	1,400	1,372	6,282	8,715,095
유아이디 (069330)	1,290	-9	-.69	1,299	1,310	1,288	7,659	9,911,375
엔텔스 (069410)	3,925	25	.64	3,880	4,000	3,880	12,195	47,991,075
에스텍 (069510)	10,860	60	.56	10,760	11,000	10,760	11,403	124,119,790
빛과전자 (069540)	911	2	.22	910	924	907	264,132	240,749,253
엑시온그룹 (069920)	952	-142	-12.98	1,293	1,394	914	7,853,460	9,624,002,989
엑스큐어 (070300)	2,325	-135	-5.49	2,460	2,460	2,300	51,335	120,475,770
한솔인티큐브 (070590)	1,507	47	3.22	1,459	1,542	1,417	521,728	779,048,694
인피니트헬스케어 (071200)	5,000	30	.6	5,060	5,120	4,975	109,533	551,676,735
로체시스템즈 (071280)	16,680	170	1.03	16,790	16,890	16,330	26,439	440,163,575
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,110	-10	-.16	6,100	6,220	6,050	27,463	167,792,855
캐스텍코리아 (071850)	1,480	-31	-2.05	1,498	1,511	1,467	24,588	36,461,155
중앙백신 (072020)	10,010	-20	-.2	10,100	10,100	9,940	23,482	234,871,440
우리산업홀딩스 (072470)	2,400	15	.63	2,365	2,450	2,320	14,597	34,563,985
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,760	-53	-2.92	1,813	1,854	1,745	686,685	1,236,424,107
메가스터디 (072870)	10,460	-10	-.1	10,470	10,530	10,420	8,561	89,427,420
빛샘전자 (072950)	4,270	50	1.18	4,230	4,300	4,215	13,511	57,532,280
에이치시티 (072990)	8,880	90	1.02	9,050	9,050	8,800	23,615	209,757,880
케이에스피 (073010)	3,900	30	.78	3,830	3,905	3,825	238,577	922,678,842
엘엠에스 (073110)	6,390	100	1.59	6,340	6,430	6,290	12,274	78,199,340
듀오백 (073190)	3,200	-130	-3.9	3,430	3,430	2,905	897,405	2,888,165,671
이노와이어리스 (073490)	19,850	-150	-.75	20,000	20,050	19,600	29,498	583,816,020
에프알텍 (073540)	1,437	-1	-.07	1,475	1,475	1,433	27,163	39,115,472
우리손에프앤지 (073560)	1,312	-6	-.46	1,315	1,323	1,312	41,497	54,627,644
리튬포어스 (073570)	760	5	.66	820	981	751	5,486,435	4,778,698,046
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	925	5	.54	920	931	915	39,578	36,466,447
원익QnC (074600)	19,950	210	1.06	19,700	20,100	19,200	113,530	2,259,808,725
플랜티넷 (075130)	2,530	190	8.12	2,340	2,555	2,320	283,858	703,393,790
동국알앤에스 (075970)	2,430	-10	-.41	2,440	2,465	2,422	35,563	86,855,921
웰크론한텍 (076080)	1,294	24	1.89	1,323	1,323	1,250	21,558	27,796,227
해성옵틱스 (076610)	823	8	.98	815	827	807	10,947	8,982,728
덕산하이메탈 (077360)	4,390	105	2.45	4,280	4,410	4,255	84,627	368,139,827
LS증권 (078020)	3,735	40	1.08	3,700	3,750	3,695	22,015	81,998,760
유비쿼스홀딩스 (078070)	9,690	-60	-.62	9,820	9,820	9,600	1,479	14,273,730
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	14,360	-10	-.07	14,400	14,600	14,310	124,448	1,794,697,210
HB테크놀러지 (078150)	2,230	15	.68	2,205	2,255	2,190	788,084	1,757,376,532
메디포스트 (078160)	9,670	520	5.68	9,150	9,910	8,930	295,599	2,863,356,230
컴투스 (078340)	44,900	3150	7.54	42,150	46,700	42,150	160,255	7,159,389,275
한양디지텍 (078350)	11,480	300	2.68	11,160	11,540	10,970	67,741	770,622,700
휴림에이텍 (078590)	571	-9	-1.55	579	591	569	211,243	121,463,739
대주전자재료 (078600)	90,300	-8800	-8.88	100,600	101,800	88,200	486,253	44,750,693,450
엔에스이엔엠 (078860)	1,439	-89	-5.82	1,528	1,587	1,397	299,865	430,835,794
가온그룹 (078890)	2,940	-35	-1.18	2,960	3,015	2,935	22,195	65,694,377
와토스코리아 (079000)	5,380	80	1.51	5,320	5,540	5,300	11,974	64,245,720
한창산업 (079170)	7,000	-120	-1.69	7,000	7,060	6,930	13,466	94,244,370
케스피온 (079190)	466	0	0	467	475	460	47,808	22,333,986
제우스 (079370)	14,800	290	2	14,510	14,940	14,300	186,673	2,740,763,105
서산 (079650)	1,178	-22	-1.83	1,200	1,200	1,165	18,717	22,119,554
디이엔티 (079810)	5,790	150	2.66	5,710	5,830	5,600	55,577	317,760,945
가비아 (079940)	19,900	1460	7.92	18,440	20,100	18,100	452,283	8,834,537,125
인베니아 (079950)	589	-19	-3.13	598	606	589	33,876	20,205,060
동양이엔피 (079960)	19,800	70	.35	19,700	19,900	19,560	7,829	154,867,290
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,440	-10	-.18	5,450	5,450	5,370	5,070	27,451,975
모두투어 (080160)	11,160	310	2.86	10,870	11,280	10,660	348,230	3,823,707,545
제주반도체 (080220)	15,170	-130	-.85	15,070	15,500	14,740	597,566	9,072,331,825
모다이노칩 (080420)	2,285	-10	-.44	2,300	2,305	2,210	13,836	31,521,570
성창오토텍 (080470)	3,475	0	0	3,475	3,540	3,460	5,186	18,027,580
오디텍 (080520)	2,985	-35	-1.16	3,015	3,025	2,985	13,279	39,768,095
코디 (080530)	1,186	-1	-.08	1,248	1,248	1,182	11,879	14,148,070
오킨스전자 (080580)	5,740	-10	-.17	5,950	5,950	5,700	79,576	460,670,925
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,005	5	.17	3,000	3,025	2,985	85,153	255,824,355
성우전자 (081580)	2,325	5	.22	2,290	2,360	2,290	10,208	23,643,090
옵트론텍 (082210)	1,168	33	2.91	1,169	1,184	1,123	59,877	69,069,204
젬백스 (082270)	37,350	250	.67	35,650	37,400	34,700	464,783	16,679,313,100
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,880	40	.58	6,840	6,980	6,790	149,409	1,026,851,885
우리바이오 (082850)	2,375	30	1.28	2,345	2,380	2,330	249,088	587,018,099
비츠로셀 (082920)	25,200	0	0	25,300	25,650	24,900	63,839	1,607,436,025
엘오티베큠 (083310)	9,850	200	2.07	9,550	9,920	9,550	33,947	333,246,255
GST (083450)	19,800	590	3.07	20,200	21,000	19,730	1,584,047	32,108,216,745
이엠앤아이 (083470)	1,185	-3	-.25	1,194	1,194	1,184	11,253	13,368,853
에프엔에스테크 (083500)	10,130	-100	-.98	10,230	10,500	10,100	51,318	527,227,720
케이엠 (083550)	3,040	45	1.5	2,995	3,040	2,985	10,728	32,397,890
인콘 (083640)	253	-1	-.39	255	262	251	333,870	85,868,564
비에이치아이 (083650)	19,280	-720	-3.6	20,050	20,200	19,210	761,943	14,875,923,435
CSA 코스믹 (083660)	642	-3	-.47	645	657	641	31,663	20,384,682
CG인바이츠 (083790)	2,335	20	.86	2,325	2,360	2,255	85,846	198,290,600
아바코 (083930)	15,550	50	.32	15,450	15,660	15,270	65,146	1,011,440,690
휴온스글로벌 (084110)	43,000	-1200	-2.71	43,700	45,000	42,550	81,414	3,544,934,325
수성웹툰 (084180)	4,920	0	0	4,840	4,935	4,600	142,102	677,483,840
유진테크 (084370)	40,700	-1300	-3.1	42,000	42,550	39,700	200,162	8,163,832,850
유비온 (084440)	1,084	7	.65	1,105	1,109	1,084	29,633	32,545,273
랩지노믹스 (084650)	2,330	20	.87	2,295	2,340	2,295	352,578	818,985,088
팅크웨어 (084730)	10,970	70	.64	10,990	11,070	10,790	36,966	405,808,845
아이티엠반도체 (084850)	12,040	-120	-.99	12,180	12,280	11,950	19,697	237,631,370
헬릭스미스 (084990)	2,405	65	2.78	2,340	2,415	2,295	93,404	219,981,265
차바이오텍 (085660)	11,500	90	.79	11,410	11,650	11,400	111,535	1,282,632,790
뉴프렉스 (085670)	4,745	20	.42	4,725	4,770	4,650	64,672	305,178,254
알티캐스트 (085810)	632	-12	-1.86	663	663	628	762,567	487,461,988
네오티스 (085910)	3,025	-10	-.33	3,075	3,075	3,000	5,218	15,765,125
바이오톡스텍 (086040)	3,035	-10	-.33	3,090	3,095	2,910	17,026	51,218,475
진바이오텍 (086060)	3,165	0	0	3,170	3,200	3,125	9,797	30,997,810
유니테스트 (086390)	12,380	870	7.56	11,400	13,380	11,280	459,552	5,747,023,850
동국제약 (086450)	15,020	70	.47	15,070	15,080	14,800	140,266	2,093,143,755
에코프로 (086520)	59,800	1100	1.87	59,200	60,200	58,500	337,180	20,013,071,950
비엠티 (086670)	8,940	490	5.8	8,540	8,940	8,500	25,351	223,904,880
선진뷰티사이언스 (086710)	11,350	130	1.16	11,320	11,550	11,170	121,207	1,375,149,060
바이오솔루션 (086820)	23,800	300	1.28	23,500	24,100	22,950	21,269	501,221,200
이수앱지스 (086890)	5,380	-10	-.19	5,390	5,420	5,290	80,760	431,667,805
메디톡스 (086900)	132,000	1500	1.15	131,500	132,300	129,300	17,244	2,259,938,650
MDS테크 (086960)	1,169	-1	-.09	1,162	1,190	1,162	288,949	339,560,576
쇼박스 (086980)	3,120	10	.32	3,110	3,150	3,100	197,811	618,352,095
펩트론 (087010)	89,500	-400	-.44	90,700	90,700	88,100	124,333	11,081,636,450
모바일어플라이언스 (087260)	1,994	0	0	1,986	2,005	1,980	49,617	98,760,279
픽셀플러스 (087600)	7,250	-120	-1.63	7,350	7,410	7,090	33,011	239,046,960
동아엘텍 (088130)	3,040	50	1.67	2,980	3,100	2,980	12,395	37,648,710
쏘닉스 (088280)	2,625	-25	-.94	2,665	2,670	2,625	5,467	14,413,019
이원컴포텍 (088290)	1,320	71	5.68	1,248	1,320	1,210	182,446	230,004,048
유라클 (088340)	11,600	-50	-.43	12,570	13,820	11,600	4,304,119	56,471,295,465
이녹스 (088390)	7,900	20	.25	7,810	8,000	7,810	5,653	44,772,890
에이스테크 (088800)	740	-24	-3.14	765	785	738	205,033	154,763,331
동우팜투테이블 (088910)	1,945	-9	-.46	1,995	1,995	1,941	17,010	33,205,953
켐트로닉스 (089010)	25,700	450	1.78	25,350	25,800	25,150	499,839	12,748,743,575
테크윙 (089030)	37,200	0	0	37,250	37,450	35,850	378,182	13,930,628,200
넥스턴바이오 (089140)	2,340	25	1.08	2,315	2,400	2,315	24,080	56,475,860
케이씨티 (089150)	2,160	25	1.17	2,160	2,160	2,105	19,601	41,777,287
THE E&M (089230)	780	7	.91	773	790	773	17,656	13,738,692
나스미디어 (089600)	14,330	30	.21	14,550	14,550	14,300	8,320	119,614,910
제이티 (089790)	4,215	105	2.55	4,090	4,245	4,090	39,350	164,392,700
유비벨록스 (089850)	6,190	-10	-.16	6,200	6,230	6,160	9,065	56,135,885
코세스 (089890)	7,810	-260	-3.22	8,070	8,120	7,730	71,997	571,175,260
브이엠 (089970)	12,120	1240	11.4	10,880	12,270	10,855	902,814	10,694,951,135
상아프론테크 (089980)	15,560	390	2.57	15,130	15,660	15,080	44,297	685,164,325
아이윈 (090150)	808	1	.12	815	815	796	115,248	92,247,475
로보스타 (090360)	23,750	250	1.06	23,600	23,850	23,300	39,932	944,778,950
덕신이피씨 (090410)	1,500	24	1.63	1,486	1,505	1,480	151,321	225,810,089
제이스텍 (090470)	4,440	5	.11	4,400	4,440	4,395	4,864	21,492,219
휴림로봇 (090710)	1,947	-22	-1.12	1,932	2,005	1,931	3,198,560	6,256,047,385
현대이지웰 (090850)	5,200	-20	-.38	5,210	5,230	5,130	34,390	177,643,635
이엠텍 (091120)	14,100	-2200	-13.5	16,460	16,700	13,940	727,747	10,583,798,815
S&K폴리텍 (091340)	2,730	15	.55	2,715	2,770	2,690	36,781	100,024,549
한울소재과학 (091440)	4,320	-55	-1.26	4,375	4,400	4,170	154,079	660,313,387
상신이디피 (091580)	8,330	-50	-.6	8,400	8,530	8,300	46,710	392,295,300
남화토건 (091590)	3,770	0	0	3,770	3,840	3,750	13,827	52,244,645
파트론 (091700)	7,010	10	.14	7,020	7,050	6,980	73,622	516,470,310
나노캠텍 (091970)	587	48	8.91	542	597	541	482,102	276,320,150
아미코젠 (092040)	3,790	210	5.87	3,600	3,800	3,550	453,472	1,675,584,837
디엔에프 (092070)	10,850	-130	-1.18	11,200	11,220	10,810	24,843	271,653,615
이크레더블 (092130)	13,880	20	.14	13,820	13,880	13,790	7,035	97,437,635
서울바이오시스 (092190)	3,420	-5	-.15	3,415	3,425	3,395	3,880	13,221,680
현우산업 (092300)	2,920	-10	-.34	2,910	3,065	2,905	490,424	1,467,665,408
한라IMS (092460)	8,870	-130	-1.44	8,900	8,980	8,770	38,103	336,829,605
앤씨앤 (092600)	605	-26	-4.12	657	657	605	40,735	25,397,219
네오팜 (092730)	12,720	-20	-.16	12,850	12,850	12,600	47,227	602,003,700
엑시콘 (092870)	12,800	360	2.89	12,820	13,030	12,400	100,870	1,291,205,690
빅솔론 (093190)	5,230	-10	-.19	5,240	5,260	5,210	11,743	61,340,490
케이아이엔엑스 (093320)	75,400	100	.13	74,600	75,800	73,900	9,335	700,428,650
풍강 (093380)	2,545	60	2.41	2,485	2,610	2,485	28,333	72,186,120
매커스 (093520)	10,230	270	2.71	10,130	10,330	9,960	29,790	303,986,125
케이알엠 (093640)	3,760	-70	-1.83	3,830	3,990	3,750	40,650	154,456,849
서원인텍 (093920)	5,250	50	.96	5,290	5,290	5,180	7,318	38,126,440
동운아나텍 (094170)	22,000	450	2.09	21,650	22,150	21,550	141,601	3,095,693,025
칩스앤미디어 (094360)	17,890	40	.22	17,900	18,070	17,700	87,155	1,558,754,085
갤럭시아머니트리 (094480)	7,800	440	5.98	7,360	7,800	7,360	292,065	2,232,352,885
일진파워 (094820)	8,900	90	1.02	8,810	8,960	8,705	28,093	247,982,040
슈프리마에이치큐 (094840)	6,700	590	9.66	6,090	6,700	6,090	156,335	1,028,289,050
참좋은여행 (094850)	5,790	-100	-1.7	5,930	5,970	5,790	102,276	600,723,920
네오리진 (094860)	875	-16	-1.8	891	897	865	22,838	20,040,737
푸른기술 (094940)	6,760	-30	-.44	6,800	6,900	6,750	56,137	380,847,290
제이엠티 (094970)	2,445	-10	-.41	2,435	2,475	2,430	57,081	139,218,330
이엠코리아 (095190)	2,110	-20	-.94	2,115	2,150	2,085	85,444	180,228,436
웨이브일렉트로 (095270)	4,075	-105	-2.51	4,180	4,180	4,060	8,720	35,844,815
ISC (095340)	61,100	800	1.33	60,700	61,900	59,200	72,698	4,407,440,200
미래나노텍 (095500)	8,380	200	2.44	8,240	8,420	8,200	90,874	753,700,425
테스 (095610)	23,050	150	.66	23,150	23,450	22,600	110,329	2,528,666,550
네오위즈 (095660)	21,850	150	.69	21,800	21,900	21,500	25,119	545,774,275
제넥신 (095700)	4,345	-130	-2.91	4,475	4,620	4,310	461,419	2,047,678,425
에스에너지 (095910)	1,430	59	4.3	1,371	1,430	1,360	43,984	61,686,959
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,330	120	.79	15,290	15,380	15,240	27,827	426,255,100
와이즈넛 (096250)	10,780	160	1.51	10,650	10,980	10,550	38,373	414,566,130
대창솔루션 (096350)	323	-2	-.62	329	329	320	355,061	114,640,417
씨젠 (096530)	25,600	900	3.64	24,900	25,750	24,750	304,398	7,733,963,425
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	605	27	4.67	581	609	579	224,537	134,087,304
에이루트 (096690)	1,480	-14	-.94	1,482	1,482	1,431	47,467	69,339,545
엘디티 (096870)	2,615	-100	-3.68	2,715	2,715	2,615	10,240	27,079,195
에코볼트 (097780)	1,030	7	.68	1,015	1,033	1,000	67,361	69,072,727
윈팩 (097800)	593	11	1.89	582	604	577	376,499	221,089,888
효성오앤비 (097870)	5,980	-910	-13.21	7,190	7,470	5,880	1,481,297	10,227,605,615
한텍 (098070)	28,200	-1950	-6.47	30,350	31,950	27,000	2,622,504	77,023,841,225
마이크로컨텍솔 (098120)	9,800	-90	-.91	9,870	10,080	9,600	121,028	1,190,479,930
고영 (098460)	14,590	140	.97	14,490	14,670	14,040	1,377,265	19,896,717,510
에스티오 (098660)	2,335	5	.21	2,365	2,365	2,230	41,809	95,001,882
아이센스 (099190)	16,120	430	2.74	16,150	16,230	16,000	52,374	843,239,915
SDN (099220)	1,046	26	2.55	1,020	1,046	1,015	160,969	165,729,896
쎄트렉아이 (099320)	47,700	-100	-.21	47,550	48,400	46,900	72,649	3,453,630,425
브레인즈컴퍼니 (099390)	5,370	-50	-.92	5,450	5,450	5,360	10,693	57,623,920
동방선기 (099410)	3,185	15	.47	3,180	3,200	3,125	68,961	218,298,138
바이오플러스 (099430)	7,160	140	1.99	6,940	7,250	6,820	780,549	5,474,241,440
스맥 (099440)	3,150	5	.16	3,135	3,170	3,105	198,574	623,567,546
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	17,700	-110	-.62	17,840	18,050	17,700	4,573	81,064,380
인지소프트 (100030)	15,910	60	.38	15,990	15,990	15,640	180	2,848,270
뷰웍스 (100120)	24,000	150	.63	23,850	24,150	23,600	15,248	364,856,000
동국S&C (100130)	2,025	-25	-1.22	2,030	2,050	2,005	42,771	86,427,793
머큐리 (100590)	3,345	25	.75	3,345	3,435	3,320	55,981	188,031,190
서암기계공업 (100660)	3,525	-40	-1.12	3,565	3,580	3,520	25,634	90,827,145
세운메디칼 (100700)	2,390	20	.84	2,370	2,395	2,360	103,811	246,948,241
미래에셋벤처투자 (100790)	4,770	20	.42	4,720	4,820	4,720	81,874	389,862,723
KS인더스트리 (101000)	2,125	40	1.92	2,100	2,170	2,060	146,572	308,523,755
월덱스 (101160)	19,780	210	1.07	19,570	19,900	19,360	93,910	1,849,307,320
우림피티에스 (101170)	5,250	60	1.16	5,230	5,280	5,170	61,508	321,638,310
씨큐브 (101240)	4,440	-90	-1.99	4,495	4,520	4,400	102,155	455,824,033
모베이스 (101330)	3,080	-10	-.32	3,120	3,140	3,065	21,937	67,957,305
에코앤드림 (101360)	27,550	450	1.66	27,100	27,850	26,800	91,656	2,502,404,125
아이엠 (101390)	867	-62	-6.67	929	974	865	1,173,163	1,081,697,434
엔시트론 (101400)	385	9	2.39	380	416	374	451,588	180,546,747
에스앤에스텍 (101490)	34,400	250	.73	34,150	35,150	34,000	141,244	4,882,054,250
하이드로리튬 (101670)	1,682	-24	-1.41	1,716	1,830	1,670	1,104,842	1,915,126,504
한국정밀기계 (101680)	2,700	-120	-4.26	2,925	3,040	2,700	190,543	545,324,306
위메이드맥스 (101730)	7,800	0	0	7,770	7,860	7,760	25,432	198,280,690
인화정공 (101930)	34,400	50	.15	34,350	34,800	33,000	7,112	243,530,100
어보브반도체 (102120)	11,830	-150	-1.25	11,950	12,200	11,580	309,463	3,691,272,860
케이옥션 (102370)	3,255	30	.93	3,225	3,275	3,225	14,791	48,032,725
이엔에프테크놀로지 (102710)	26,850	250	.94	26,450	26,950	26,100	116,100	3,078,761,600
코오롱생명과학 (102940)	30,200	250	.83	29,550	30,750	29,400	16,380	494,195,175
에스앤더블류 (103230)	3,155	80	2.6	3,115	3,160	3,095	5,344	16,697,800
우양 (103840)	3,180	-25	-.78	3,200	3,225	3,135	226,793	719,874,840
대성파인텍 (104040)	814	7	.87	807	829	802	26,587	21,493,276
NHN벅스 (104200)	3,055	-25	-.81	3,060	3,105	2,985	73,460	222,826,915
디와이피엔에프 (104460)	15,480	660	4.45	14,940	15,620	14,860	77,264	1,183,813,185
티케이케미칼 (104480)	1,489	29	1.99	1,446	1,512	1,446	278,738	414,751,871
코렌텍 (104540)	6,200	-20	-.32	6,220	6,400	6,110	8,631	53,439,740
노랑풍선 (104620)	4,830	-35	-.72	4,865	4,885	4,830	33,684	163,559,164
원익머트리얼즈 (104830)	20,750	350	1.72	20,450	20,900	20,200	41,134	847,752,175
케이엔더블유 (105330)	3,700	-80	-2.12	3,780	3,785	3,680	54,296	202,147,825
엣지파운드리 (105550)	4,675	-5	-.11	4,650	4,680	4,430	1,227,215	5,622,683,485
디케이락 (105740)	7,950	-30	-.38	7,930	8,050	7,900	66,733	532,534,800
포스뱅크 (105760)	6,500	-130	-1.96	6,630	6,720	6,490	203,302	1,332,849,815
케이이엠텍 (106080)	1,620	-128	-7.32	1,790	1,790	1,602	339,671	559,960,888
하이텍팜 (106190)	14,680	-130	-.88	14,810	14,940	14,560	17,433	256,600,755
파인테크닉스 (106240)	1,154	26	2.3	1,128	1,157	1,103	249,883	284,790,142
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,190	-110	-.67	16,150	16,400	16,080	5,010	81,002,095
한중엔시에스 (107640)	23,450	450	1.96	22,800	23,600	22,250	52,834	1,216,768,650
톱텍 (108230)	4,460	115	2.65	4,345	4,600	4,290	125,010	548,643,799
대양전기공업 (108380)	16,580	-120	-.72	16,700	16,890	16,500	29,591	493,109,710
로보티즈 (108490)	32,950	0	0	32,950	33,200	32,100	419,776	13,715,711,225
셀바스AI (108860)	12,660	270	2.18	12,450	12,730	12,280	146,059	1,836,721,250
옵티시스 (109080)	8,470	20	.24	8,470	8,530	8,370	7,853	66,547,030
에스와이 (109610)	3,825	50	1.32	3,810	3,860	3,785	186,945	713,695,299
씨싸이트 (109670)	6,890	90	1.32	6,800	6,890	6,710	8,889	60,468,470
디에스케이 (109740)	4,430	205	4.85	4,220	4,430	4,175	13,548	57,514,430
진매트릭스 (109820)	2,385	-5	-.21	2,370	2,440	2,360	50,260	119,705,456
동일금속 (109860)	8,100	-50	-.61	8,070	8,130	8,070	5,539	44,844,990
AP헬스케어 (109960)	485	-1	-.21	480	500	480	176,550	85,191,164
전진바이오팜 (110020)	2,405	5	.21	2,490	2,490	2,340	30,437	72,526,984
크리스에프앤씨 (110790)	4,570	-100	-2.14	4,705	4,850	4,560	18,376	85,209,848
디아이티 (110990)	16,400	1240	8.18	15,110	16,640	15,110	165,153	2,670,950,855
남화산업 (111710)	5,000	15	.3	4,970	5,010	4,935	536	2,661,445
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	30,700	300	.99	30,650	30,800	30,250	87,134	2,661,226,800
와이씨켐 (112290)	21,150	300	1.44	20,800	21,400	20,600	91,791	1,931,916,100
디젠스 (113810)	1,739	401	29.97	1,340	1,739	1,275	7,170,926	10,714,569,464
강원에너지 (114190)	7,160	20	.28	7,150	7,210	7,060	98,886	704,199,630
그린생명과학 (114450)	1,615	11	.69	1,623	1,623	1,604	20,389	32,790,885
폴라리스우노 (114630)	507	15	3.05	492	514	492	348,259	176,039,445
한솔아이원스 (114810)	8,340	250	3.09	8,110	8,410	8,030	200,746	1,665,004,535
아이패밀리에스씨 (114840)	20,500	50	.24	20,700	20,850	20,100	84,195	1,717,007,650
휴맥스 (115160)	1,053	-9	-.85	1,062	1,065	1,050	22,723	23,986,498
큐리언트 (115180)	8,890	-100	-1.11	9,500	9,750	8,000	800,857	6,962,312,730
인포바인 (115310)	31,250	-600	-1.88	31,850	32,950	31,250	19,755	631,930,700
우리넷 (115440)	6,800	80	1.19	6,800	7,100	6,750	104,670	717,111,970
HLB테라퓨틱스 (115450)	8,390	620	7.98	7,770	8,390	7,600	784,704	6,395,122,055
씨유메디칼 (115480)	598	-2	-.33	595	600	588	40,191	23,848,036
케이씨에스 (115500)	11,860	-130	-1.08	11,800	12,080	11,710	205,693	2,442,222,195
씨엔플러스 (115530)	321	5	1.58	316	339	311	170,551	54,672,700
스타플렉스 (115570)	2,275	-430	-15.9	2,705	2,780	2,275	173,407	440,330,640
이미지스 (115610)	1,857	18	.98	1,841	1,911	1,817	225,591	419,224,248
알파홀딩스 (117670)	1,133	-22	-1.9	1,155	1,172	1,133	85,621	97,784,454
티로보틱스 (117730)	13,300	310	2.39	12,990	13,490	12,800	459,399	6,078,983,660
모트렉스 (118990)	9,730	60	.62	9,800	9,870	9,670	50,887	495,816,990
포메탈 (119500)	3,080	0	0	3,095	3,130	3,035	193,904	596,330,375
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,000	-40	-.66	6,010	6,090	5,940	46,362	278,083,770
지엔씨에너지 (119850)	15,240	40	.26	15,390	15,670	15,100	304,365	4,679,933,410
대정화금 (120240)	12,560	0	0	12,510	12,680	12,510	6,456	80,933,910
골프존뉴딘홀딩스 (121440)	4,345	160	3.82	4,250	4,370	4,240	287,663	1,244,577,974
나노신소재 (121600)	66,400	1500	2.31	65,400	67,300	64,800	47,956	3,164,734,850
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,533	315	25.86	1,208	1,560	1,150	2,045,315	2,801,514,428
에스디시스템 (121890)	1,602	-18	-1.11	1,619	1,619	1,602	26,806	42,976,258
제노레이 (122310)	5,600	-10	-.18	5,610	5,640	5,580	6,970	38,995,510
삼기 (122350)	1,182	4	.34	1,178	1,186	1,172	17,416	20,535,393
KX (122450)	3,645	75	2.1	3,570	3,660	3,530	106,948	384,026,059
예스티 (122640)	13,210	640	5.09	12,570	13,590	12,450	121,405	1,594,244,060
서진오토모티브 (122690)	1,854	24	1.31	1,822	1,857	1,822	6,284	11,577,785
와이지엔터테인먼트 (122870)	65,700	-700	-1.05	67,600	67,700	64,100	191,353	12,528,548,000
와이솔 (122990)	6,510	60	.93	6,480	6,560	6,450	171,291	1,113,711,390
아이윈플러스 (123010)	1,307	-3	-.23	1,326	1,328	1,286	281,953	367,986,857
엠에스오토텍 (123040)	2,905	-40	-1.36	3,060	3,085	2,875	1,611,032	4,796,642,716
제닉 (123330)	22,850	450	2.01	22,400	23,400	22,300	45,084	1,031,938,350
코리아에프티 (123410)	5,120	60	1.19	5,190	5,210	5,030	241,609	1,236,192,725
위메이드플레이 (123420)	6,830	90	1.34	6,840	6,870	6,710	8,724	59,069,490
이엠넷 (123570)	2,285	30	1.33	2,270	2,295	2,260	25,946	59,054,230
알톤 (123750)	1,446	26	1.83	1,420	1,625	1,420	177,280	268,152,102
뉴온 (123840)	1,070	-10	-.93	1,070	1,120	1,070	38,144	41,035,144
아나패스 (123860)	20,000	-150	-.74	20,150	20,350	19,940	30,257	608,106,810
아이티센 (124500)	6,210	120	1.97	6,030	6,300	6,030	68,644	420,374,140
태웅로직스 (124560)	2,990	-15	-.5	3,005	3,020	2,975	113,560	340,180,193
아모그린텍 (125210)	5,940	-40	-.67	5,980	6,040	5,870	44,192	262,917,680
비나텍 (126340)	23,900	0	0	24,300	24,300	23,700	8,579	205,384,925
BGF에코머티리얼즈 (126600)	2,690	0	0	2,700	2,715	2,685	17,773	47,935,374
화신정공 (126640)	1,372	-17	-1.22	1,408	1,418	1,353	114,854	159,881,124
하이비젼시스템 (126700)	17,190	-110	-.64	17,340	17,530	17,130	59,047	1,021,260,375
코칩 (126730)	11,350	-360	-3.07	11,570	11,830	11,100	93,737	1,070,481,205
제이엔케이글로벌 (126880)	4,090	85	2.12	3,980	4,125	3,980	47,940	195,424,926
디엔에이링크 (127120)	7,700	440	6.06	7,200	7,720	7,090	449,216	3,339,224,770
아시아경제 (127710)	1,214	9	.75	1,204	1,220	1,166	6,267	7,516,111
화인써키트 (127980)	5,980	-50	-.83	6,070	6,070	5,910	5,635	33,633,660
에코캡 (128540)	1,698	-2	-.12	1,720	1,720	1,680	116,661	198,306,881
피제이메탈 (128660)	3,155	25	.8	3,100	3,220	3,100	142,970	453,612,425
앱코 (129890)	926	0	0	926	931	923	21,964	20,328,469
대성하이텍 (129920)	4,070	75	1.88	4,030	4,095	3,965	74,193	297,898,400
GH신소재 (130500)	2,575	-15	-.58	2,655	2,655	2,575	67,639	176,401,714
나이스디앤비 (130580)	4,815	75	1.58	4,740	4,855	4,725	12,229	58,812,925
티피씨글로벌 (130740)	1,752	97	5.86	1,655	1,752	1,640	30,290	51,339,366
옵투스제약 (131030)	6,410	-210	-3.17	6,620	6,640	6,390	114,834	743,102,770
시큐브 (131090)	832	-1	-.12	833	834	820	68,765	56,689,775
티엔엔터테인먼트 (131100)	1,628	-5	-.31	1,626	1,638	1,610	38,513	62,819,701
딜리 (131180)	846	-4	-.47	860	860	846	12,136	10,302,796
대한과학 (131220)	4,375	-50	-1.13	4,415	4,415	4,350	3,817	16,686,730
티에스이 (131290)	50,900	2200	4.52	49,400	50,900	48,700	42,291	2,111,733,450
알서포트 (131370)	2,745	30	1.1	2,715	2,790	2,705	103,019	282,363,145
이브이첨단소재 (131400)	1,763	6	.34	1,757	1,790	1,750	208,348	367,693,604
파인텍 (131760)	961	-12	-1.23	973	980	954	325,403	312,964,803
두산테스나 (131970)	28,600	450	1.6	28,200	28,900	27,900	118,098	3,370,215,125
메가엠디 (133750)	2,070	-5	-.24	2,075	2,090	2,050	32,273	66,557,015
이퓨쳐 (134060)	4,095	155	3.93	3,940	4,135	3,900	4,631	18,232,265
탑코미디어 (134580)	1,977	-3	-.15	1,971	2,040	1,960	11,893	23,515,665
아셈스 (136410)	8,400	-20	-.24	8,490	8,660	8,360	16,118	136,384,885
하림 (136480)	3,045	-40	-1.3	3,085	3,100	3,020	467,985	1,432,035,362
윈스 (136540)	11,010	-50	-.45	11,060	11,070	10,960	12,479	137,304,430
나래나노텍 (137080)	3,110	-40	-1.27	3,200	3,200	3,090	4,155	12,939,413
피엔티 (137400)	44,000	600	1.38	43,400	44,550	43,150	100,961	4,430,265,725
넥스트아이 (137940)	441	-6	-1.34	447	457	431	502,376	222,174,435
제이씨케미칼 (137950)	3,875	0	0	3,865	3,915	3,820	22,390	86,645,905
신진에스엠 (138070)	2,370	-95	-3.85	2,495	2,560	2,365	359,439	886,486,062
오이솔루션 (138080)	9,680	-250	-2.52	9,920	9,930	9,640	25,638	249,340,390
협진 (138360)	598	-2	-.33	601	627	594	130,636	78,706,587
나이벡 (138610)	14,330	-60	-.42	14,410	14,470	14,220	29,550	422,137,000
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,555	45	1.79	2,500	2,645	2,500	11,749	30,214,710
서플러스글로벌 (140070)	2,580	0	0	2,565	2,595	2,475	65,662	168,304,580
메지온 (140410)	32,300	-150	-.46	32,600	33,400	31,800	112,465	3,650,125,525
카티스 (140430)	1,982	19	.97	1,963	2,000	1,950	21,555	42,748,306
대창스틸 (140520)	2,050	10	.49	2,040	2,055	2,020	4,267	8,671,760
알에스오토메이션 (140670)	14,850	250	1.71	14,540	15,100	14,430	107,899	1,595,922,845
파크시스템스 (140860)	215,500	11000	5.38	206,500	220,000	200,500	33,922	7,269,371,500
비아트론 (141000)	7,160	-20	-.28	7,200	7,200	7,100	5,430	38,821,630
리가켐바이오 (141080)	98,500	-1600	-1.6	101,400	101,400	95,700	257,141	25,221,537,750
유니트론텍 (142210)	5,870	220	3.89	5,650	5,980	5,650	197,423	1,156,873,380
녹십자엠에스 (142280)	3,960	30	.76	3,930	4,015	3,900	101,632	402,802,630
모아라이프플러스 (142760)	1,299	-19	-1.44	1,279	1,329	1,279	105,582	137,149,342
아이디스 (143160)	16,720	550	3.4	16,140	16,960	16,100	52,208	861,567,520
사람인 (143240)	15,430	110	.72	15,270	15,480	15,080	10,594	162,295,640
영우디에스피 (143540)	621	7	1.14	614	629	613	22,577	14,005,426
지씨셀 (144510)	21,650	-250	-1.14	21,850	22,100	21,550	38,129	827,399,050
뉴파워프라즈마 (144960)	4,880	70	1.46	4,810	5,310	4,810	1,758,897	8,959,921,414
휴젤 (145020)	337,000	-500	-.15	338,000	338,000	327,500	31,757	10,595,673,500
노브랜드 (145170)	6,180	80	1.31	6,050	6,210	6,050	77,159	472,658,820
율촌 (146060)	1,327	27	2.08	1,300	1,327	1,284	30,458	40,007,351
비씨엔씨 (146320)	10,010	-10	-.1	10,180	10,200	9,990	21,550	216,699,730
피엠티 (147760)	2,865	95	3.43	2,855	2,895	2,750	8,386	23,876,773
제룡산업 (147830)	5,580	70	1.27	5,520	5,800	5,520	164,202	929,115,680
세경하이테크 (148150)	7,530	-200	-2.59	7,690	7,820	7,500	259,129	1,961,979,810
알엔투테크놀로지 (148250)	7,830	-1450	-15.63	9,470	9,470	7,790	221,990	1,891,911,380
비큐AI (148780)	973	18	1.88	955	1,010	945	44,946	43,476,465
에이치와이티씨 (148930)	3,900	20	.52	3,875	3,920	3,850	3,249	12,634,380
아바텍 (149950)	8,630	40	.47	8,600	8,640	8,510	1,378	11,834,665
하이로닉 (149980)	5,610	160	2.94	5,460	5,740	5,460	102,106	572,577,160
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,730	100	2.16	4,620	4,770	4,600	13,995	65,955,465
KG에코솔루션 (151860)	5,120	100	1.99	5,070	5,130	5,010	43,333	219,682,025
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,810	-110	-1.59	6,920	7,000	6,810	422	2,901,290
우리이앤엘 (153490)	700	6	.86	691	700	682	36,376	25,137,248
옵티팜 (153710)	5,470	-20	-.36	5,490	5,500	5,340	10,930	59,477,230
아시아종묘 (154030)	1,855	48	2.66	1,860	1,985	1,835	240,688	454,376,090
다산솔루에타 (154040)	975	1	.1	974	977	918	80,397	77,106,277
와이엠씨 (155650)	3,305	5	.15	3,300	3,315	3,270	15,117	49,820,915
엘앤케이바이오 (156100)	6,470	-30	-.46	6,500	6,630	6,440	27,755	179,788,255
아톤 (158430)	5,550	-60	-1.07	5,630	6,160	5,540	2,784,866	16,286,244,005
아스플로 (159010)	5,080	0	0	5,080	5,290	5,070	36,853	188,594,380
제로투세븐 (159580)	5,450	200	3.81	5,200	5,570	5,150	123,496	656,296,495
스킨앤스킨 (159910)	915	15	1.67	958	958	900	74,788	68,059,033
하이젠알앤엠 (160190)	31,450	2750	9.58	28,700	31,950	28,700	646,912	19,807,636,275
NEW (160550)	2,005	0	0	2,005	2,020	1,995	38,933	77,969,545
싸이맥스 (160980)	11,030	0	0	11,030	11,170	10,840	33,734	372,381,850
필옵틱스 (161580)	37,500	700	1.9	36,800	38,150	36,500	864,432	32,470,500,000
신스틸 (162300)	2,440	40	1.67	2,390	2,450	2,340	63,070	151,437,085
에어레인 (163280)	15,680	-210	-1.32	16,020	16,280	15,390	386,014	6,073,463,375
핑거 (163730)	8,830	290	3.4	8,550	8,830	8,490	65,929	571,822,515
하나머티리얼즈 (166090)	33,950	-50	-.15	34,200	34,700	33,300	177,220	6,023,630,475
코아스템켐온 (166480)	3,645	-45	-1.22	3,680	3,750	3,605	189,510	696,763,310
내츄럴엔도텍 (168330)	1,417	-26	-1.8	1,443	1,455	1,417	14,930	21,417,273
펨트론 (168360)	11,520	-500	-4.16	11,900	12,140	11,470	256,400	3,045,391,820
엠브레인 (169330)	2,255	0	0	2,290	2,290	2,230	7,248	16,261,090
현대공업 (170030)	7,350	-250	-3.29	7,660	7,900	7,070	4,731,443	35,590,993,540
파이오링크 (170790)	7,800	20	.26	7,780	7,890	7,550	7,017	54,412,560
엘티씨 (170920)	9,840	-30	-.3	10,000	10,040	9,520	44,106	433,313,230
램테크놀러지 (171010)	4,270	55	1.3	4,205	4,300	4,155	144,594	614,177,308
선익시스템 (171090)	43,600	-200	-.46	43,800	44,400	43,050	27,178	1,184,575,575
라이온켐텍 (171120)	2,485	25	1.02	2,460	2,500	2,440	182,329	451,291,725
에이엘티 (172670)	10,800	-480	-4.26	10,980	11,250	10,580	206,138	2,246,890,040
오파스넷 (173130)	7,910	-310	-3.77	8,230	8,260	7,910	178,693	1,448,720,310
에프엔씨엔터 (173940)	2,775	-140	-4.8	2,895	2,915	2,705	18,606	51,689,715
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	7,770	-300	-3.72	8,000	8,050	7,530	353,277	2,742,036,785
휴먼테크놀로지 (175140)	5,540	210	3.94	5,330	5,620	5,330	55,834	307,635,820
아이큐어 (175250)	1,650	-22	-1.32	1,672	1,701	1,634	80,710	133,491,402
듀켐바이오 (176750)	13,500	0	0	13,480	13,660	13,080	94,874	1,269,567,305
베셀 (177350)	1,037	-41	-3.8	1,079	1,091	1,001	306,936	319,113,979
파버나인 (177830)	2,945	5	.17	2,940	2,980	2,915	12,778	37,625,050
쓰리에이로직스 (177900)	9,880	180	1.86	9,750	10,170	9,420	2,308,873	22,834,842,000
서진시스템 (178320)	22,350	300	1.36	22,250	22,450	21,900	114,353	2,534,519,750
일월지엠엘 (178780)	3,235	-70	-2.12	3,275	3,365	3,230	32,045	105,095,240
엠아이텍 (179290)	7,480	40	.54	7,440	7,650	7,340	122,660	912,590,340
애드바이오텍 (179530)	1,447	31	2.19	1,450	1,450	1,419	33,005	47,415,916
유티아이 (179900)	23,250	600	2.65	22,850	23,350	22,400	61,272	1,392,697,100
DXVX (180400)	1,931	82	4.43	1,830	1,970	1,819	705,502	1,353,901,655
큐브엔터 (182360)	16,800	160	.96	16,800	16,840	16,400	73,184	1,217,037,900
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	60,100	3900	6.94	56,300	60,500	55,900	213,913	12,526,949,750
엔지켐생명과학 (183490)	1,198	35	3.01	1,177	1,204	1,163	168,113	199,126,187
SGA솔루션즈 (184230)	457	5	1.11	466	466	452	26,966	12,214,191
아이진 (185490)	2,510	0	0	2,550	2,580	2,495	12,431	31,248,549
그린플러스 (186230)	7,260	10	.14	7,250	7,370	7,070	43,422	310,327,560
디티앤씨 (187220)	2,880	-15	-.52	2,885	2,930	2,875	16,346	47,280,310
신화콘텍 (187270)	3,325	85	2.62	3,280	3,380	3,215	136,369	452,264,445
HLB제넥스 (187420)	3,610	-60	-1.63	3,695	3,695	3,470	44,138	159,636,835
현대ADM (187660)	1,760	-6	-.34	1,766	1,842	1,729	738,990	1,318,627,822
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,000	-140	-1.26	11,140	11,150	10,990	3,105	34,229,240
세니젠 (188260)	2,605	35	1.36	2,570	2,685	2,525	15,521	40,113,945
인텔리안테크 (189300)	38,000	1300	3.54	37,050	38,100	36,850	64,642	2,424,985,150
씨이랩 (189330)	6,550	-50	-.76	6,720	6,720	6,470	12,035	78,748,150
포시에스 (189690)	2,110	5	.24	2,120	2,130	2,085	61,010	127,921,270
서전기전 (189860)	3,940	70	1.81	3,875	3,955	3,870	18,921	74,292,260
흥국에프엔비 (189980)	1,753	1	.06	1,752	1,764	1,729	70,859	123,901,829
나무가 (190510)	12,460	50	.4	12,340	12,530	12,330	11,664	145,111,745
코리아에셋투자증권 (190650)	6,070	40	.66	6,010	6,080	5,940	9,676	58,459,530
육일씨엔에쓰 (191410)	1,668	143	9.38	1,526	1,908	1,520	1,527,253	2,657,068,396
테고사이언스 (191420)	16,080	-520	-3.13	16,420	16,980	16,000	9,244	150,366,170
케이사인 (192250)	8,000	30	.38	8,130	8,130	7,890	3,163	25,186,815
윈하이텍 (192390)	3,225	-730	-18.46	3,960	4,190	3,215	1,083,976	4,013,402,494
오늘이엔엠 (192410)	720	19	2.71	701	725	701	112,037	79,580,504
슈피겐코리아 (192440)	23,250	-150	-.64	23,400	23,700	23,250	2,174	50,770,650
링크드 (193250)	430	17	4.12	443	446	413	112,363	48,180,176
데브시스터즈 (194480)	39,800	1050	2.71	38,750	40,200	38,750	51,417	2,027,031,300
노바렉스 (194700)	8,950	-50	-.56	9,070	9,070	8,930	24,792	222,618,695
마니커에프앤지 (195500)	3,395	-20	-.59	3,415	3,455	3,300	46,534	158,006,570
HK이노엔 (195940)	37,250	250	.68	37,250	37,550	36,750	121,894	4,541,775,300
에이비프로바이오 (195990)	317	-14	-4.23	337	337	314	1,033,340	330,586,452
알테오젠 (196170)	362,000	0	0	362,000	366,500	349,500	460,857	164,908,067,750
애니젠 (196300)	9,050	0	0	9,000	9,170	8,750	81,624	725,485,000
코아시아씨엠 (196450)	573	13	2.32	560	579	555	27,657	15,713,229
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,133	0	0	1,146	1,146	1,132	18,547	21,040,303
디지캡 (197140)	2,325	25	1.09	2,300	2,330	2,275	4,727	10,869,795
엔피디 (198080)	2,370	30	1.28	2,340	2,390	2,335	71,789	169,579,830
강동씨앤엘 (198440)	1,207	7	.58	1,200	1,212	1,180	20,932	25,081,707
한주라이트메탈 (198940)	725	1	.14	724	729	722	58,580	42,433,143
케이엔알시스템 (199430)	8,150	240	3.03	7,910	8,240	7,910	43,900	356,088,400
뱅크웨어글로벌 (199480)	4,905	-935	-16.01	6,380	7,010	4,815	17,150,339	111,244,207,095
레이저옵텍 (199550)	9,500	-10	-.11	9,510	9,860	9,340	668,292	6,418,661,765
바이오인프라 (199730)	6,570	-240	-3.52	6,860	7,530	6,450	821,104	5,783,949,350
툴젠 (199800)	33,150	-150	-.45	33,300	33,700	32,600	7,123	235,773,975
제일일렉트릭 (199820)	9,420	-30	-.32	9,480	9,810	9,420	167,056	1,596,687,965
콜마비앤에이치 (200130)	13,110	-70	-.53	13,130	13,240	13,000	72,073	943,370,560
텔콘RF제약 (200230)	3,140	-40	-1.26	3,180	3,240	3,060	45,151	140,941,874
아티스트스튜디오 (200350)	13,750	-450	-3.17	14,050	14,270	13,560	249,731	3,462,533,500
에이팩트 (200470)	2,645	5	.19	2,640	2,665	2,600	82,431	217,072,390
휴메딕스 (200670)	40,750	-100	-.24	40,850	40,950	39,900	62,062	2,518,561,275
에이디테크놀로지 (200710)	17,340	80	.46	17,050	17,600	17,050	59,143	1,025,291,595
비씨월드제약 (200780)	4,385	105	2.45	4,280	4,525	4,280	3,196	14,025,485
미투온 (201490)	1,743	8	.46	1,734	1,753	1,715	40,763	70,892,041
에이비온 (203400)	6,330	-280	-4.24	6,520	6,590	6,300	37,647	240,599,230
유니온커뮤니티 (203450)	2,945	-25	-.84	2,970	2,995	2,855	43,196	125,369,640
드림시큐리티 (203650)	3,140	5	.16	3,130	3,180	3,125	182,421	575,035,125
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,825	30	1.07	2,800	2,840	2,770	31,231	87,972,690
제이앤티씨 (204270)	16,060	370	2.36	15,630	16,060	15,510	235,586	3,730,978,845
티쓰리 (204610)	1,748	-13	-.74	1,761	1,789	1,738	226,724	397,311,586
글로벌텍스프리 (204620)	4,995	-35	-.7	4,985	5,080	4,855	1,257,230	6,240,441,716
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	982	8	.82	968	983	968	79,116	78,300,625
엑셈 (205100)	1,945	36	1.89	1,910	1,954	1,904	276,590	534,571,433
휴마시스 (205470)	1,534	22	1.46	1,512	1,542	1,512	587,345	899,844,790
넥써쓰 (205500)	2,765	-20	-.72	2,785	2,830	2,680	125,365	342,401,357
베노티앤알 (206400)	1,860	12	.65	1,860	1,905	1,827	225,741	423,511,620
덱스터 (206560)	6,250	-20	-.32	6,240	6,350	6,175	96,485	602,108,510
바디텍메드 (206640)	15,620	840	5.68	14,910	15,920	14,910	518,078	8,034,035,135
유바이오로직스 (206650)	11,290	-150	-1.31	11,400	11,430	11,190	118,113	1,330,674,835
미스터블루 (207760)	1,001	-1	-.1	1,003	1,017	1,000	101,342	102,072,196
정다운 (208140)	2,560	15	.59	2,545	2,560	2,525	110,968	282,907,257
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,770	-20	-.72	2,780	2,825	2,760	3,901	10,846,250
셀바스헬스케어 (208370)	4,360	35	.81	4,390	4,430	4,320	176,304	768,723,869
썸에이지 (208640)	269	-4	-1.47	273	285	269	241,842	65,727,272
바이오로그디바이스 (208710)	596	-9	-1.49	618	618	591	347,147	208,727,603
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	8,200	-70	-.85	8,320	8,690	8,200	178,194	1,495,013,220
캔버스엔 (210120)	2,880	25	.88	2,970	3,020	2,840	232,286	677,287,285
인카금융서비스 (211050)	6,930	-40	-.57	7,090	7,090	6,800	165,486	1,139,671,375
AP위성 (211270)	12,260	40	.33	12,220	12,380	12,200	25,168	308,408,510
네오오토 (212560)	8,900	130	1.48	8,820	9,040	8,770	20,072	178,408,885
아이에스티이 (212710)	12,030	160	1.35	11,920	12,240	11,430	291,104	3,464,397,905
덕산네오룩스 (213420)	28,650	350	1.24	28,700	28,700	28,000	70,763	2,007,520,625
클래시스 (214150)	58,400	100	.17	58,200	58,600	57,000	105,969	6,138,269,000
헥토이노베이션 (214180)	12,100	-80	-.66	12,110	12,170	12,030	13,998	169,097,230
라파스 (214260)	15,330	610	4.14	14,600	16,150	14,600	90,483	1,396,292,880
FSN (214270)	1,240	-11	-.88	1,275	1,275	1,210	61,220	74,790,063
케어젠 (214370)	24,450	-250	-1.01	24,950	25,150	23,900	66,032	1,603,532,625
아이쓰리시스템 (214430)	55,200	0	0	55,200	55,500	54,000	46,457	2,542,175,000
파마리서치 (214450)	337,500	18000	5.63	322,000	337,500	310,500	79,936	25,990,454,000
미코바이오메드 (214610)	546	19	3.61	527	547	525	516,929	278,612,349
디알텍 (214680)	2,160	-180	-7.69	2,270	2,340	2,125	6,984,299	15,658,838,181
한울BnC (214870)	85	-19	-18.27	99	99	85	3,088,907	280,759,300
골프존 (215000)	64,300	-100	-.16	65,400	65,400	64,300	9,501	613,229,200
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,685	-10	-.27	3,695	3,740	3,650	59,803	221,597,147
메가스터디교육 (215200)	40,050	-550	-1.35	40,900	40,950	39,700	22,237	890,406,000
우리산업 (215360)	9,540	-50	-.52	9,510	9,640	9,490	12,374	118,161,840
우정바이오 (215380)	1,545	5	.32	1,542	1,545	1,503	20,036	30,413,633
토박스코리아 (215480)	2,335	50	2.19	2,305	2,335	2,280	11,961	27,394,920
신라젠 (215600)	2,290	-15	-.65	2,290	2,310	2,270	352,548	805,791,142
이노인스트루먼트 (215790)	446	5	1.13	441	450	440	10,416	4,619,726
인크로스 (216050)	7,300	80	1.11	7,220	7,300	7,150	13,241	95,597,700
제테마 (216080)	7,180	-170	-2.31	7,460	7,460	7,110	108,197	780,279,185
제너셈 (217190)	8,030	-50	-.62	8,130	8,220	7,930	36,438	294,244,270
넵튠 (217270)	7,150	-110	-1.52	7,260	7,260	6,970	136,252	969,037,160
싸이토젠 (217330)	3,955	-160	-3.89	4,065	4,145	3,900	52,366	210,995,110
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,680	1	.06	1,685	1,700	1,582	40,357	66,761,351
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,300	-110	-4.56	2,430	2,435	2,220	846,748	1,938,089,137
원익피앤이 (217820)	2,215	60	2.78	2,150	2,230	2,130	61,929	135,146,820
미래생명자원 (218150)	3,880	-20	-.51	3,885	3,950	3,860	161,485	628,477,181
RFHIC (218410)	15,250	-50	-.33	15,450	15,450	15,000	66,739	1,013,943,370
타이거일렉 (219130)	12,760	180	1.43	12,580	12,840	12,420	7,201	91,322,070
링크제니시스 (219420)	5,250	40	.77	5,190	5,500	5,190	104,519	561,139,945
디와이디 (219550)	723	-12	-1.63	730	759	683	1,971,227	1,420,023,872
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	23,550	400	1.73	23,200	24,250	22,150	360,986	8,309,967,450
핸디소프트 (220180)	2,060	20	.98	2,040	2,095	2,020	9,869	20,177,725
켐트로스 (220260)	4,295	85	2.02	4,210	4,345	4,165	78,955	338,046,463
유투바이오 (221800)	3,790	360	10.5	3,490	3,810	3,440	1,477,773	5,435,098,556
하이즈항공 (221840)	1,399	-6	-.43	1,424	1,424	1,389	5,894	8,240,417
케이디켐 (221980)	10,880	0	0	10,910	10,910	10,790	1,686	18,334,680
코스맥스엔비티 (222040)	3,745	45	1.22	3,690	3,765	3,675	12,360	46,235,095
씨아이에스 (222080)	7,900	-40	-.5	8,020	8,100	7,890	289,950	2,310,559,790
팬젠 (222110)	5,020	-40	-.79	5,080	5,080	4,950	7,856	39,174,595
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	858	8	.94	850	895	835	114,759	99,255,741
심텍 (222800)	21,750	300	1.4	21,250	22,000	20,900	413,532	8,934,972,775
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,775	35	.94	3,790	3,850	3,740	44,381	167,786,755
드림씨아이에스 (223250)	2,805	0	0	2,815	2,850	2,775	45,763	128,830,990
딥마인드 (223310)	2,540	90	3.67	2,520	2,920	2,475	1,734,546	4,755,264,035
더코디 (224060)	3,005	5	.17	3,030	3,035	2,990	5,012	15,068,635
에이텍모빌리티 (224110)	20,950	4790	29.64	16,070	20,950	15,760	638,871	11,738,365,945
LK삼양 (225190)	2,000	-5	-.25	2,000	2,020	1,980	196,988	394,171,499
제놀루션 (225220)	2,430	60	2.53	2,475	2,475	2,395	21,577	52,604,771
케이엠제약 (225430)	550	-4	-.72	549	603	536	398,328	226,901,245
보광산업 (225530)	4,205	-65	-1.52	4,255	4,355	4,205	29,322	124,189,672
넥슨게임즈 (225570)	13,210	90	.69	13,190	13,290	13,090	146,823	1,936,557,520
패션플랫폼 (225590)	899	8	.9	891	903	889	31,755	28,393,565
신테카바이오 (226330)	7,620	270	3.67	7,400	8,180	7,400	1,174,742	9,264,563,625
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)	6,870	0	0	6,870	6,930	6,700	100,408	686,111,790
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	9,380	-150	-1.57	9,660	9,850	9,360	508,193	4,883,703,175
올릭스 (226950)	44,000	500	1.15	43,000	44,450	42,350	373,921	16,311,550,150
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	859	1	.12	859	939	858	70,758	62,990,297
엔투텍 (227950)	356	-10	-2.73	363	366	354	299,511	107,123,596
동양파일 (228340)	1,783	0	0	1,795	1,795	1,757	14,740	26,227,217
레이 (228670)	8,420	-440	-4.97	8,850	8,850	8,220	276,268	2,321,427,695
지노믹트리 (228760)	16,350	60	.37	16,260	16,380	15,960	81,581	1,316,811,010
레이언스 (228850)	6,390	10	.16	6,380	6,400	6,320	4,405	28,050,950
젠큐릭스 (229000)	1,636	71	4.54	1,584	1,743	1,550	98,779	163,107,427
에치에프알 (230240)	22,150	450	2.07	21,450	22,650	21,400	60,385	1,328,313,950
에코마케팅 (230360)	8,150	-60	-.73	8,180	8,270	8,050	77,417	627,089,355
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,350	330	2.75	11,990	12,900	11,980	1,676,984	20,953,422,795
라온테크 (232680)	8,980	290	3.34	8,730	8,980	8,580	93,216	820,061,550
시큐센 (232830)	2,305	55	2.44	2,250	2,310	2,215	34,952	79,480,671
폴라리스세원 (234100)	1,043	13	1.26	1,030	1,056	1,030	166,704	174,119,099
에스트래픽 (234300)	3,795	85	2.29	3,695	3,805	3,695	44,421	166,860,844
헥토파이낸셜 (234340)	13,240	90	.68	13,150	13,460	13,050	9,412	124,064,755
녹십자웰빙 (234690)	8,730	-70	-.8	8,800	8,830	8,580	55,408	481,256,370
자이글 (234920)	3,340	160	5.03	3,180	3,980	3,150	471,505	1,709,281,254
메드팩토 (235980)	3,265	-80	-2.39	3,330	3,430	3,260	164,302	546,560,785
슈프리마 (236200)	27,700	-100	-.36	27,750	27,900	27,450	26,144	723,838,600
엔비티 (236810)	3,325	-55	-1.63	3,400	3,580	3,300	672,173	2,325,762,498
에스티팜 (237690)	77,200	0	0	77,900	78,000	75,900	43,880	3,375,193,650
피앤씨테크 (237750)	3,820	25	.66	3,795	3,820	3,795	3,322	12,646,080
플레이디 (237820)	5,510	20	.36	5,470	5,520	5,420	41,690	228,436,200
클리오 (237880)	19,550	-450	-2.25	20,100	20,450	19,420	181,483	3,600,079,270
앤디포스 (238090)	2,045	-150	-6.83	2,200	2,235	2,035	172,890	365,418,003
얼라인드 (238120)	2,930	-55	-1.84	2,985	2,985	2,930	15,274	44,879,075
비피도 (238200)	3,150	20	.64	3,135	3,185	3,090	9,070	28,701,710
힘스 (238490)	3,535	-50	-1.39	3,600	3,600	3,510	15,398	54,409,155
이스트에이드 (239340)	1,427	-23	-1.59	1,450	1,452	1,425	12,863	18,419,550
에이치엘사이언스 (239610)	11,810	410	3.6	11,400	13,360	11,400	159,300	2,000,647,110
피엔에이치테크 (239890)	6,450	90	1.42	6,360	6,450	6,280	20,546	130,855,600
동방메디컬 (240550)	10,330	-240	-2.27	10,570	10,720	10,110	468,943	4,891,841,285
유진테크놀로지 (240600)	5,000	-40	-.79	5,050	5,140	5,000	31,624	159,664,360
원익IPS (240810)	25,950	400	1.57	25,800	26,050	25,300	197,049	5,050,284,075
DSC인베스트먼트 (241520)	4,290	-60	-1.38	4,290	4,360	4,160	1,284,837	5,431,773,188
유니테크노 (241690)	3,080	-10	-.32	3,100	3,125	3,065	77,033	238,435,575
코스메카코리아 (241710)	44,600	0	0	45,000	46,000	44,400	45,659	2,057,624,175
메카로 (241770)	10,270	90	.88	10,180	10,400	10,010	34,397	348,616,230
티이엠씨씨엔에스 (241790)	5,480	20	.37	5,500	5,520	5,390	10,791	58,844,530
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,420	-120	-1.41	8,590	8,630	8,350	65,127	550,942,100
나무기술 (242040)	1,335	-1	-.07	1,356	1,356	1,335	114,048	153,265,796
휴온스 (243070)	26,500	100	.38	26,400	26,650	25,850	22,838	599,021,625
신흥에스이씨 (243840)	4,935	85	1.75	4,830	4,990	4,800	90,201	442,137,230
올리패스 (244460)	3,100	-410	-11.68	4,070	4,365	2,940	1,100,362	3,856,532,954
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,571	11	.71	1,560	1,571	1,531	51,995	80,215,222
TS인베스트먼트 (246690)	1,080	-10	-.92	1,080	1,186	1,050	781,387	860,137,568
티앤알바이오팹 (246710)	4,405	-485	-9.92	4,890	5,040	4,260	170,834	789,941,392
아스타 (246720)	5,160	70	1.38	5,050	5,170	4,990	3,514	17,824,690
SCL사이언스 (246960)	8,020	30	.38	7,990	8,210	7,990	3,478	27,830,060
에코프로비엠 (247540)	111,400	3900	3.63	108,300	113,100	107,900	482,240	53,326,838,650
나노씨엠에스 (247660)	5,970	80	1.36	5,890	6,220	5,870	8,876	53,410,800
보라티알 (250000)	10,160	310	3.15	9,850	10,160	9,820	36,515	365,447,970
모비스 (250060)	2,480	65	2.69	2,415	2,510	2,415	174,337	431,150,617
예선테크 (250930)	429	17	4.13	412	429	412	50,284	21,227,099
바이오에프디엔씨 (251120)	13,690	0	0	13,690	13,790	13,560	8,473	115,521,970
와이엠티 (251370)	9,520	-210	-2.16	9,720	9,880	9,320	108,090	1,029,231,670
브이원텍 (251630)	4,290	50	1.18	4,240	4,350	4,225	8,485	36,273,680
펌텍코리아 (251970)	47,550	-450	-.94	48,000	48,200	46,400	55,393	2,613,259,225
세화피앤씨 (252500)	816	0	0	816	823	807	149,931	122,224,406
샘씨엔에스 (252990)	4,870	50	1.04	4,845	4,890	4,755	103,585	500,132,030
스튜디오드래곤 (253450)	47,600	-800	-1.65	48,850	49,000	47,300	47,074	2,253,208,475
네오셈 (253590)	10,700	170	1.61	10,450	10,750	10,380	236,091	2,508,659,150
수젠텍 (253840)	5,620	80	1.44	5,540	5,670	5,540	105,796	595,301,030
자비스 (254120)	1,662	-7	-.42	1,675	1,676	1,620	173,693	287,416,091
미래반도체 (254490)	12,000	30	.25	11,920	12,150	11,910	18,124	217,986,025
SG (255220)	2,440	-75	-2.98	2,520	2,530	2,405	1,381,768	3,383,377,901
야스 (255440)	7,300	230	3.25	7,120	7,310	7,070	10,179	73,018,120
한독크린텍 (256150)	6,100	-10	-.16	6,110	6,150	6,030	1,944	11,895,520
포인트엔지니어링 (256630)	1,192	5	.42	1,185	1,195	1,180	15,175	18,038,284
한국비엔씨 (256840)	3,985	45	1.14	3,940	4,010	3,910	131,938	523,889,546
케이피에스 (256940)	9,510	-320	-3.26	9,800	9,980	9,470	105,054	1,008,481,175
피엔티엠에스 (257370)	3,115	-30	-.95	3,145	3,190	3,060	8,563	26,670,990
실리콘투 (257720)	27,350	300	1.11	27,050	27,500	26,900	338,153	9,199,191,100
케일럼 (258610)	1,504	-13	-.86	1,532	1,532	1,453	27,134	40,524,059
소프트캠프 (258790)	949	66	7.47	875	952	851	101,759	92,115,749
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,550	490	6.08	8,120	8,650	8,040	212,154	1,779,947,835
알리코제약 (260660)	4,780	-80	-1.65	4,870	5,000	4,750	622,894	3,044,907,825
씨티케이 (260930)	4,120	-15	-.36	4,055	4,185	4,055	45,739	189,070,524
에스앤디 (260970)	70,400	-1000	-1.4	71,400	71,500	67,700	29,614	2,048,450,200
덴티스 (261200)	6,930	-270	-3.75	7,140	7,450	6,900	1,020,656	7,340,175,560
차백신연구소 (261780)	3,020	-35	-1.15	3,050	3,080	2,990	46,147	139,759,005
에이프로 (262260)	5,170	60	1.17	5,070	5,290	5,070	25,244	130,617,200
아이퀘스트 (262840)	2,295	45	2	2,250	2,345	2,205	21,583	48,471,825
디케이앤디 (263020)	3,115	-5	-.16	3,085	3,115	3,065	26,182	81,010,920
유틸렉스 (263050)	1,621	-13	-.8	1,634	1,639	1,604	85,665	138,821,983
덕우전자 (263600)	4,695	45	.97	4,610	4,720	4,600	31,056	144,404,265
디알젬 (263690)	5,300	-60	-1.12	5,370	5,370	5,240	12,880	68,096,615
케어랩스 (263700)	2,260	0	0	2,260	2,285	2,240	5,724	12,960,775
디앤씨미디어 (263720)	19,260	-110	-.57	19,370	19,620	19,020	56,225	1,086,332,065
펄어비스 (263750)	31,700	-450	-1.4	32,450	32,450	31,650	71,898	2,290,686,575
유에스티 (263770)	2,145	-10	-.46	2,150	2,155	2,100	5,546	11,819,940
데이타솔루션 (263800)	4,465	55	1.25	4,395	4,490	4,380	21,150	93,904,125
상신전자 (263810)	2,910	35	1.22	2,890	2,910	2,835	21,466	61,576,805
지니언스 (263860)	11,500	1130	10.9	11,460	13,250	10,880	1,850,876	22,644,048,750
휴엠앤씨 (263920)	965	2	.21	953	970	953	8,857	8,539,411
유비쿼스 (264450)	7,240	10	.14	7,160	7,240	7,090	12,996	92,917,265
씨앤지하이테크 (264660)	13,540	200	1.5	13,300	13,610	13,210	57,248	770,986,535
이랜시스 (264850)	4,930	30	.61	4,910	4,985	4,870	250,981	1,238,298,782
AP시스템 (265520)	18,200	250	1.39	17,880	18,390	17,880	81,686	1,488,604,735
영화테크 (265560)	7,680	10	.13	7,740	7,740	7,610	11,404	87,430,080
엔에프씨 (265740)	4,900	85	1.77	4,820	4,905	4,815	18,577	90,043,755
나인테크 (267320)	3,795	-115	-2.94	3,910	4,045	3,595	4,814,321	18,173,132,168
배럴 (267790)	4,470	35	.79	4,435	4,595	4,435	6,038	27,149,025
매일유업 (267980)	36,050	650	1.84	35,700	36,100	35,200	11,583	415,619,425
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,020	2	.2	1,045	1,045	1,010	335,167	341,695,390
에브리봇 (270660)	15,310	180	1.19	15,130	15,330	14,980	25,299	384,015,565
뉴트리 (270870)	5,520	-20	-.36	5,540	5,590	5,510	8,583	47,417,890
팸텍 (271830)	1,515	23	1.54	1,492	1,556	1,492	44,010	66,884,676
케이엔제이 (272110)	17,590	120	.69	17,470	17,830	17,090	58,031	1,015,310,310
이녹스첨단소재 (272290)	23,950	0	0	23,850	24,100	23,450	131,830	3,137,830,375
와이즈버즈 (273060)	752	5	.67	742	777	741	66,194	49,536,506
와이엠텍 (273640)	10,920	250	2.34	11,200	11,200	10,730	22,614	247,239,490
켄코아에어로스페이스 (274090)	12,470	140	1.14	12,250	12,610	12,140	140,062	1,734,489,180
이노시뮬레이션 (274400)	4,635	95	2.09	4,540	4,800	4,480	12,855	59,050,385
에스에스알 (275630)	3,110	-35	-1.11	3,105	3,130	3,105	1,612	5,021,780
스코넥 (276040)	4,400	-185	-4.03	4,575	4,660	4,315	85,990	382,489,461
제주맥주 (276730)	1,924	0	0	1,920	1,984	1,909	35,989	69,065,869
린드먼아시아 (277070)	4,200	0	0	4,170	4,235	4,135	20,977	87,758,850
인산가 (277410)	1,244	4	.32	1,240	1,257	1,238	28,406	35,341,990
레인보우로보틱스 (277810)	273,500	3000	1.11	273,000	276,500	265,500	219,140	59,573,034,250
티에스아이 (277880)	6,350	-100	-1.55	6,200	6,400	6,110	106,838	672,038,530
천보 (278280)	36,500	500	1.39	36,350	36,650	35,700	22,775	821,462,000
HLB바이오스텝 (278650)	1,816	-1	-.06	1,810	1,829	1,785	226,538	410,042,923
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	16,070	670	4.35	15,500	16,470	15,240	355,194	5,657,921,510
금양그린파워 (282720)	8,420	160	1.94	8,200	8,430	8,200	19,651	163,653,025
코윈테크 (282880)	13,810	0	0	13,810	14,040	13,700	26,264	363,492,435
카이노스메드 (284620)	1,293	95	7.93	1,248	1,310	1,180	206,227	256,061,300
노바텍 (285490)	18,350	4230	29.96	14,670	18,350	14,310	951,310	17,143,787,955
진영 (285800)	1,995	20	1.01	1,976	2,015	1,975	53,707	107,041,059
나노브릭 (286750)	2,520	-20	-.79	2,570	2,580	2,505	137,660	348,954,222
브릿지바이오테라퓨틱스 (288330)	7,480	280	3.89	7,340	7,540	7,050	709,422	5,214,258,935
에스퓨얼셀 (288620)	8,050	20	.25	8,250	8,250	7,990	5,158	41,436,070
모아데이타 (288980)	985	-12	-1.2	989	998	953	287,414	280,318,443
아이스크림에듀 (289010)	2,070	0	0	2,070	2,080	2,010	20,387	42,102,943
SV인베스트먼트 (289080)	1,336	8	.6	1,328	1,344	1,328	157,750	210,716,095
자이언트스텝 (289220)	5,730	-60	-1.04	5,800	5,850	5,720	25,041	144,833,920
웨이비스 (289930)	8,150	30	.37	8,130	8,290	8,040	46,226	376,611,060
트윔 (290090)	7,760	130	1.7	7,620	7,770	7,560	948	7,241,420
DH오토리드 (290120)	2,235	-10	-.45	2,245	2,245	2,155	16,709	37,145,940
휴네시온 (290270)	3,445	-35	-1.01	3,420	3,470	3,420	7,481	25,773,365
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,954	11	.57	1,940	2,000	1,890	10,800	21,010,254
디케이티 (290550)	7,640	50	.66	7,680	7,700	7,560	45,943	349,645,165
신시웨이 (290560)	6,460	210	3.36	6,250	6,550	6,250	10,187	65,531,570
엘앤씨바이오 (290650)	22,100	-250	-1.12	22,600	22,600	21,800	51,852	1,138,568,075
네오펙트 (290660)	802	-8	-.99	827	827	802	19,578	15,798,938
대보마그네틱 (290670)	11,950	200	1.7	11,710	12,130	11,710	7,555	90,284,320
소룩스 (290690)	4,360	120	2.83	4,240	4,850	4,240	6,324,269	29,234,231,072
푸드나무 (290720)	2,390	-10	-.42	2,500	2,500	2,370	23,672	57,109,445
액트로 (290740)	5,820	110	1.93	5,650	6,120	5,650	2,653	15,296,190
엔피 (291230)	1,716	-4	-.23	1,720	1,731	1,709	57,593	98,964,636
압타머사이언스 (291650)	932	-12	-1.27	944	951	926	84,627	79,311,440
핀텔 (291810)	2,160	-40	-1.82	2,180	2,230	2,055	31,372	66,092,427
카카오게임즈 (293490)	15,320	20	.13	15,300	15,380	15,210	133,271	2,035,170,570
나우IB (293580)	1,180	116	10.9	1,050	1,180	1,050	1,693,604	1,929,028,122
압타바이오 (293780)	7,040	10	.14	7,030	7,120	6,900	45,029	314,611,105
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,635	20	.55	3,560	3,740	3,520	39,542	143,568,397
쿠콘 (294570)	17,690	880	5.23	16,810	17,690	16,780	23,385	399,047,900
서남 (294630)	2,905	0	0	2,915	2,955	2,890	90,626	264,095,640
에이치브이엠 (295310)	22,150	150	.68	21,900	22,500	21,250	198,942	4,378,282,200
이노룰스 (296640)	6,260	10	.16	6,250	6,270	6,130	10,029	62,303,420
씨에스베어링 (297090)	4,900	-45	-.91	4,930	5,000	4,870	55,282	271,361,327
알로이스 (297570)	652	-17	-2.54	669	672	641	81,081	53,406,309
HB솔루션 (297890)	2,695	30	1.13	2,665	2,705	2,645	263,233	705,592,997
에스씨엠생명과학 (298060)	1,222	-199	-14	1,389	1,389	1,220	823,392	1,050,013,052
에이비엘바이오 (298380)	34,600	-1000	-2.81	35,350	35,850	32,600	606,905	20,652,566,875
더네이쳐홀딩스 (298540)	9,070	40	.44	9,030	9,070	8,770	40,433	363,150,130
슈어소프트테크 (298830)	5,040	20	.4	5,130	5,190	5,010	560,578	2,870,394,655
하나기술 (299030)	23,750	1000	4.4	23,100	24,250	23,050	68,527	1,631,148,750
더블유에스아이 (299170)	1,597	-27	-1.66	1,613	1,652	1,585	130,876	210,462,020
셀리드 (299660)	3,680	-35	-.94	3,710	3,870	3,630	370,016	1,395,943,458
위지윅스튜디오 (299900)	1,117	-3	-.27	1,120	1,133	1,116	635,846	714,320,968
플리토 (300080)	20,500	840	4.27	19,690	20,950	19,660	53,636	1,097,579,445
라온피플 (300120)	3,895	5	.13	3,860	3,965	3,840	38,330	148,929,075
바이브컴퍼니 (301300)	4,505	130	2.97	4,375	4,510	4,320	18,804	83,237,765
이노메트리 (302430)	10,290	-110	-1.06	10,300	10,720	10,250	250,910	2,623,316,325
리메드 (302550)	3,055	5	.16	3,025	3,085	3,025	66,313	202,716,590
지니틱스 (303030)	923	-9	-.97	940	940	892	67,150	61,147,404
프로티아 (303360)	3,325	35	1.06	3,290	3,390	3,265	9,621	31,981,245
이노뎁 (303530)	6,800	120	1.8	6,850	6,850	6,700	8,587	58,255,725
동국생명과학 (303810)	9,980	-130	-1.29	10,120	10,180	9,980	113,195	1,136,958,450
솔트룩스 (304100)	22,800	1400	6.54	21,500	23,550	21,300	401,346	9,103,273,750
에스바이오메딕스 (304360)	25,350	-600	-2.31	26,200	26,250	24,800	131,922	3,341,826,825
피플바이오 (304840)	2,740	105	3.98	2,680	2,740	2,635	102,734	277,442,808
마이크로디지탈 (305090)	9,350	-160	-1.68	9,510	9,540	8,800	186,121	1,699,512,920
에스제이그룹 (306040)	4,360	185	4.43	4,175	4,365	4,105	31,511	132,929,163
네온테크 (306620)	2,340	5	.21	2,320	2,365	2,320	134,990	316,562,789
아이엘사이언스 (307180)	2,840	-20	-.7	2,860	2,900	2,800	52,254	148,339,950
원바이오젠 (307280)	1,076	0	0	1,075	1,080	1,066	41,497	44,586,953
국전약품 (307750)	3,255	0	0	3,245	3,270	3,240	21,902	71,233,700
비투엔 (307870)	945	-25	-2.58	970	970	933	218,870	207,695,345
컴퍼니케이 (307930)	5,160	-120	-2.27	5,250	5,290	5,140	193,097	1,007,265,030
바이젠셀 (308080)	2,985	-30	-1	2,995	3,100	2,985	35,770	107,661,635
까스텔바작 (308100)	2,800	0	0	2,705	2,800	2,675	39,404	112,450,695
셀비온 (308430)	20,300	1850	10.03	18,450	20,950	18,210	720,660	14,394,207,195
오하임앤컴퍼니 (309930)	1,920	-26	-1.34	1,946	1,979	1,888	12,742	24,421,134
LB인베스트먼트 (309960)	3,640	35	.97	3,620	3,650	3,575	66,517	240,649,365
애니플러스 (310200)	3,090	-35	-1.12	3,125	3,140	3,075	133,967	416,340,317
보로노이 (310210)	115,300	-1900	-1.62	120,100	121,300	109,200	149,664	17,073,865,150
디와이씨 (310870)	1,509	13	.87	1,525	1,539	1,498	26,654	40,252,136
지오엘리먼트 (311320)	7,640	350	4.8	7,270	7,740	7,260	28,761	216,255,600
네오크레마 (311390)	7,430	-200	-2.62	7,490	7,710	7,430	69,487	529,543,420
CJ 바이오사이언스 (311690)	11,330	-30	-.26	11,380	11,420	11,250	13,261	149,968,760
에이에프더블류 (312610)	1,260	13	1.04	1,267	1,275	1,210	56,922	70,177,987
캐리 (313760)	5,090	590	13.11	4,515	5,100	4,515	337,961	1,642,686,910
지놈앤컴퍼니 (314130)	2,425	-45	-1.82	2,465	2,465	2,365	95,790	229,709,534
알피바이오 (314140)	5,790	-260	-4.3	6,030	6,030	5,660	96,286	563,282,555
바이오다인 (314930)	12,720	-180	-1.4	12,760	12,870	12,500	65,967	834,996,665
딥노이드 (315640)	6,920	110	1.62	6,850	6,980	6,600	175,634	1,200,512,815
라닉스 (317120)	2,915	-30	-1.02	2,925	2,995	2,870	10,097	29,398,995
TS트릴리온 (317240)	256	0	0	253	256	242	1,394,755	349,001,243
덕산테코피아 (317330)	22,600	500	2.26	22,050	22,650	21,300	163,168	3,605,126,925
캐리소프트 (317530)	6,050	-100	-1.63	6,150	6,200	5,540	140,522	814,701,850
퀀타매트릭스 (317690)	4,410	50	1.15	4,360	4,420	4,260	57,478	248,991,315
엑스페릭스 (317770)	3,615	70	1.97	3,485	3,670	3,395	458,624	1,619,900,955
에스피시스템스 (317830)	8,090	90	1.13	8,020	8,140	7,920	60,125	483,618,180
대모 (317850)	8,420	-80	-.94	8,430	8,560	8,330	37,072	311,189,550
엔바이오니아 (317870)	17,530	370	2.16	17,160	17,550	17,050	13,424	232,376,740
KBG (318000)	4,760	0	0	4,755	4,770	4,705	9,828	46,615,285
팜스빌 (318010)	3,295	-25	-.75	3,320	3,345	3,295	15,785	52,207,198
포인트모바일 (318020)	2,890	-10	-.34	2,900	2,925	2,850	13,002	37,345,660
셀바이오휴먼텍 (318160)	4,325	10	.23	4,315	4,385	4,205	22,217	95,392,030
비비씨 (318410)	7,880	0	0	7,880	7,880	7,800	4,573	35,814,700
현대무벡스 (319400)	3,545	25	.71	3,580	3,850	3,535	3,160,964	11,665,092,393
피에스케이 (319660)	22,150	950	4.48	21,150	22,300	20,950	298,465	6,519,531,225
한울반도체 (320000)	2,790	100	3.72	2,685	2,900	2,625	237,121	658,913,291
프로이천 (321260)	2,285	15	.66	2,265	2,320	2,250	55,463	126,738,335
센서뷰 (321370)	1,291	9	.7	1,296	1,296	1,251	391,122	496,985,874
티움바이오 (321550)	3,265	-85	-2.54	3,230	3,390	3,215	55,627	181,274,943
아티스트유나이티드 (321820)	10,800	-510	-4.51	11,310	11,480	10,670	167,205	1,845,659,640
티라유텍 (322180)	5,480	-30	-.54	5,640	5,640	5,430	66,832	367,045,450
오로스테크놀로지 (322310)	23,500	-50	-.21	23,500	23,950	22,900	22,833	537,731,000
제이엘케이 (322510)	7,390	110	1.51	7,290	7,580	7,250	104,624	771,991,620
코퍼스코리아 (322780)	1,017	21	2.11	996	1,045	996	802,903	816,189,106
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	28,100	-1550	-5.23	30,700	31,000	27,900	546,683	16,076,419,675
다원넥스뷰 (323350)	6,570	160	2.5	6,350	6,610	6,330	39,198	254,594,565
박셀바이오 (323990)	8,890	0	0	8,830	9,010	8,740	68,383	607,420,085
RF머트리얼즈 (327260)	6,170	-160	-2.53	6,330	6,410	6,070	37,981	236,849,530
루닛 (328130)	57,900	2700	4.89	55,900	58,900	55,900	510,274	29,390,255,800
솔트웨어 (328380)	884	-6	-.67	889	977	860	370,477	337,033,019
위더스제약 (330350)	6,050	-10	-.17	6,030	6,190	6,030	5,287	32,030,690
스톤브릿지벤처스 (330730)	3,855	-30	-.77	3,870	3,900	3,830	39,192	151,022,895
네패스아크 (330860)	11,920	150	1.27	11,810	12,140	11,710	24,418	291,430,025
포커스에이치엔에스 (331380)	1,798	-2	-.11	1,773	1,820	1,655	201,271	342,292,132
밸로프 (331520)	807	-28	-3.35	834	870	800	563,601	471,381,546
셀레믹스 (331920)	2,970	-20	-.67	3,000	3,020	2,970	12,215	36,424,455
누보 (332290)	998	0	0	998	1,012	998	34,137	34,179,018
아이디피 (332370)	4,735	-175	-3.56	4,910	4,910	4,700	29,591	141,821,175
와이팜 (332570)	3,420	55	1.63	3,365	3,475	3,365	636,323	2,176,907,598
모코엠시스 (333050)	1,265	-3	-.24	1,267	1,269	1,254	29,488	37,160,256
일승 (333430)	4,295	-105	-2.39	4,365	4,420	4,255	228,654	986,286,825
엔시스 (333620)	8,340	200	2.46	8,140	8,400	8,050	17,338	142,212,890
프레스티지바이오로직스 (334970)	4,100	-25	-.61	4,140	4,140	4,010	88,287	359,196,555
프리시젼바이오 (335810)	2,635	-35	-1.31	2,670	2,695	2,610	10,472	27,944,145
윙스풋 (335870)	2,115	35	1.68	2,080	2,155	2,030	18,265	38,614,995
비올 (335890)	7,560	230	3.14	7,400	7,680	7,390	865,401	6,531,609,325
웨이버스 (336060)	1,230	6	.49	1,224	1,235	1,179	165,121	201,874,222
원텍 (336570)	6,320	190	3.1	6,190	6,330	6,150	457,182	2,867,734,065
탑런토탈솔루션 (336680)	9,080	-90	-.98	9,160	9,180	9,070	24,656	224,644,350
브랜드엑스코퍼레이션 (337930)	6,390	90	1.43	6,390	6,440	6,320	65,595	417,321,750
뷰노 (338220)	22,200	100	.45	23,000	23,000	21,850	112,242	2,505,361,075
와이바이오로직스 (338840)	6,650	30	.45	6,620	6,700	6,510	27,251	180,244,465
아이비김영 (339950)	1,977	41	2.12	1,935	1,977	1,924	110,094	214,576,026
다보링크 (340360)	1,885	232	14.04	1,657	1,905	1,600	2,272,346	4,096,403,679
세림B&G (340440)	1,290	-31	-2.35	1,313	1,336	1,290	19,960	26,389,874
티앤엘 (340570)	78,500	1500	1.95	77,100	78,700	76,600	34,237	2,673,759,400
씨유박스 (340810)	3,225	25	.78	3,200	3,230	3,120	67,097	215,012,927
유일에너테크 (340930)	2,060	10	.49	2,050	2,105	1,990	103,785	210,612,317
이노진 (344860)	1,681	48	2.94	1,633	1,699	1,625	43,816	73,084,902
센코 (347000)	2,230	30	1.36	2,200	2,290	2,180	41,643	93,675,917
라이프시맨틱스 (347700)	7,900	450	6.04	7,280	7,970	7,270	277,218	2,160,784,050
피엔케이피부임상연구센타 (347740)	2,180	15	.69	2,165	2,195	2,135	31,655	68,274,188
핌스 (347770)	1,502	-36	-2.34	1,523	1,537	1,490	25,628	38,499,172
디앤디파마텍 (347850)	48,850	-2150	-4.22	51,500	51,500	48,600	156,056	7,690,991,600
알체라 (347860)	1,493	-7	-.47	1,488	1,550	1,483	384,722	579,895,160
엠투아이 (347890)	5,350	0	0	5,370	5,380	5,250	4,552	24,194,520
모비릭스 (348030)	4,415	0	0	4,415	4,465	4,400	4,722	20,756,945
큐라티스 (348080)	588	28	5	560	690	560	1,308,169	819,249,685
고바이오랩 (348150)	4,545	-15	-.33	4,560	4,605	4,490	17,195	77,866,175
넥스틴 (348210)	62,000	1600	2.65	61,300	62,700	60,100	56,046	3,447,595,400
뉴로메카 (348340)	26,150	-250	-.95	26,400	26,500	25,600	62,826	1,632,112,800
위드텍 (348350)	7,170	0	0	7,170	7,220	7,130	11,487	82,300,420
엔켐 (348370)	79,800	1800	2.31	78,700	81,500	75,800	182,696	14,284,245,200
에스에이티이엔지 (351320)	2,445	-35	-1.41	2,480	2,505	2,415	55,622	136,672,309
이삭엔지니어링 (351330)	7,000	-20	-.28	6,970	7,060	6,870	24,624	171,071,600
차이커뮤니케이션 (351870)	7,980	160	2.05	7,790	7,980	7,770	14,082	111,104,020
스톰테크 (352090)	3,325	-15	-.45	3,345	3,420	3,325	57,342	193,145,875
씨앤씨인터내셔널 (352480)	42,200	-650	-1.52	43,750	43,900	42,000	97,899	4,213,385,600
씨앤투스 (352700)	2,590	10	.39	2,590	2,605	2,565	15,089	39,045,603
클리노믹스 (352770)	548	-53	-8.82	626	660	500	5,835,408	3,455,867,198
오비고 (352910)	4,905	-225	-4.39	5,120	5,400	4,630	151,402	740,689,961
인바이오 (352940)	2,180	15	.69	2,165	2,235	2,125	4,572	9,973,645
휴럼 (353190)	680	20	3.03	660	723	660	168,740	115,948,695
오토앤 (353590)	3,950	20	.51	3,900	4,030	3,900	11,391	45,071,655
이지바이오 (353810)	4,885	45	.93	4,870	4,890	4,805	143,279	694,564,584
엔젠바이오 (354200)	1,578	9	.57	1,575	1,602	1,565	49,994	78,904,722
알멕 (354320)	27,850	300	1.09	27,300	28,400	27,300	32,698	913,583,225
코스텍시스 (355150)	6,590	-10	-.15	6,600	6,810	6,360	65,339	425,919,260
크라우드웍스 (355390)	6,340	40	.63	6,220	6,460	6,160	66,645	418,951,710
에이텀 (355690)	6,470	-30	-.46	6,800	6,800	6,360	7,071	46,304,390
엑스게이트 (356680)	7,990	150	1.91	7,700	8,050	7,680	397,106	3,139,585,495
티엘비 (356860)	23,900	1100	4.82	22,850	24,650	22,650	3,080,604	72,925,501,700
싸이버원 (356890)	4,255	80	1.92	4,170	4,260	4,105	130,578	547,149,540
에이치피오 (357230)	2,545	0	0	2,550	2,555	2,520	4,195	10,657,785
석경에이티 (357550)	49,000	1450	3.05	47,600	49,200	47,350	6,202	300,506,800
아모센스 (357580)	6,000	70	1.18	5,940	6,040	5,850	22,257	131,627,170
솔브레인 (357780)	202,500	1500	.75	201,000	204,500	200,500	8,993	1,824,417,500
SKAI (357880)	1,924	-74	-3.7	2,005	2,050	1,906	360,579	701,141,307
지아이이노베이션 (358570)	14,660	-290	-1.94	15,000	15,000	14,010	483,772	6,989,616,400
씨엔알리서치 (359090)	1,068	-2	-.19	1,080	1,080	1,060	89,628	95,427,367
탑머티리얼 (360070)	30,650	150	.49	30,550	31,250	30,050	31,941	974,685,275
코셈 (360350)	7,050	-80	-1.12	7,130	7,190	7,020	21,466	152,310,265
제노코 (361390)	16,720	-110	-.65	17,000	17,130	16,560	39,746	663,916,120
알비더블유 (361570)	2,595	-10	-.38	2,630	2,630	2,555	13,069	33,775,075
삼영에스앤씨 (361670)	4,535	10	.22	4,630	4,630	4,450	4,544	20,354,020
청담글로벌 (362320)	5,400	10	.19	5,390	5,460	5,350	35,635	192,925,790
드림인사이트 (362990)	2,015	-25	-1.23	2,025	2,080	2,015	63,984	130,613,564
진시스템 (363250)	10,140	-400	-3.8	10,510	10,650	10,060	42,986	440,085,255
모비데이즈 (363260)	1,998	5	.25	1,993	2,020	1,973	205,547	407,963,463
큐라클 (365270)	6,650	-260	-3.76	6,910	7,050	6,510	105,004	717,040,880
에스와이스틸텍 (365330)	5,500	-150	-2.65	5,650	5,770	5,500	364,469	2,030,692,310
성일하이텍 (365340)	34,600	-600	-1.7	35,550	35,700	34,450	53,418	1,868,532,875
하이딥 (365590)	617	-4	-.64	621	634	605	193,446	118,170,772
브이씨 (365900)	3,670	-55	-1.48	3,690	3,720	3,510	3,760	13,637,590
공구우먼 (366030)	4,145	25	.61	4,100	4,195	4,100	36,156	149,458,210
플래티어 (367000)	4,395	95	2.21	4,255	4,395	4,200	12,815	55,908,365
아이씨에이치 (368600)	3,110	-120	-3.72	3,270	3,320	3,110	247,626	786,287,940
파이버프로 (368770)	6,930	-190	-2.67	7,090	7,090	6,720	683,289	4,696,552,970
오에스피 (368970)	2,470	20	.82	2,450	2,475	2,420	6,805	16,605,315
블리츠웨이스튜디오 (369370)	1,550	14	.91	1,553	1,553	1,510	2,052	3,160,976
퓨런티어 (370090)	17,010	100	.59	16,920	17,290	16,920	57,963	990,408,735
풍원정밀 (371950)	12,810	-340	-2.59	13,150	13,540	12,810	60,164	788,859,390
윤성에프앤씨 (372170)	35,550	450	1.28	35,100	35,900	34,950	19,685	698,505,425
큐로셀 (372320)	27,800	-500	-1.77	28,600	29,100	27,700	35,062	984,590,125
아이티아이즈 (372800)	4,390	-10	-.23	4,400	4,450	4,270	8,765	37,795,005
엑셀세라퓨틱스 (373110)	3,880	40	1.04	3,820	3,950	3,790	29,730	114,443,462
데이원컴퍼니 (373160)	6,380	-90	-1.39	6,470	6,480	6,370	10,902	70,053,545
엠아이큐브솔루션 (373170)	7,260	110	1.54	7,160	7,600	7,060	3,254	23,757,000
엑스플러스 (373200)	780	-19	-2.38	794	800	770	477,021	374,411,582
피코그램 (376180)	2,350	70	3.07	2,280	2,395	2,240	113,807	267,220,150
에이치이엠파마 (376270)	23,800	-800	-3.25	24,900	25,300	23,800	71,648	1,751,094,450
씨유테크 (376290)	3,140	-70	-2.18	3,170	3,295	3,140	5,869	18,699,415
디어유 (376300)	40,300	1400	3.6	39,350	40,300	38,950	156,149	6,236,179,100
노을 (376930)	2,685	-5	-.19	2,680	2,720	2,650	354,828	953,301,204
원티드랩 (376980)	6,040	360	6.34	5,650	6,200	5,620	88,226	517,008,545
비트맥스 (377030)	2,080	310	17.51	1,770	2,140	1,770	2,572,363	5,135,723,183
프롬바이오 (377220)	1,875	5	.27	1,854	1,892	1,825	20,274	37,539,431
이지트로닉스 (377330)	4,975	-85	-1.68	5,090	5,150	4,975	23,993	120,199,960
리파인 (377450)	12,640	100	.8	12,650	12,650	12,310	31,603	394,119,980
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	16,700	440	2.71	16,260	17,390	16,150	225,254	3,807,503,735
필에너지 (378340)	17,790	550	3.19	17,040	18,740	16,960	1,419,801	25,554,946,015
샤페론 (378800)	3,245	100	3.18	3,210	3,245	3,095	399,256	1,262,116,541
옵티코어 (380540)	1,730	191	12.41	1,560	1,740	1,515	1,871,298	3,117,004,450
제닉스 (381620)	10,140	60	.6	10,110	11,050	9,980	1,189,946	12,568,345,985
온코크로스 (382150)	10,230	-170	-1.63	10,330	10,510	10,120	497,844	5,131,496,905
지아이텍 (382480)	2,705	85	3.24	2,580	2,975	2,465	25,423,874	71,254,960,198
지앤비에스 에코 (382800)	3,640	20	.55	3,620	3,640	3,540	41,455	148,711,270
원준 (382840)	10,150	130	1.3	10,020	10,240	9,990	53,420	540,937,580
범한퓨얼셀 (382900)	15,240	530	3.6	14,710	15,500	14,640	27,202	411,381,930
에코프로에이치엔 (383310)	29,000	100	.35	28,800	29,400	28,750	34,411	998,251,500
디티앤씨알오 (383930)	5,830	-280	-4.58	6,090	6,090	5,800	183,153	1,089,853,265
코어라인소프트 (384470)	6,630	130	2	6,500	7,030	6,380	681,347	4,559,723,035
파인메딕스 (387570)	9,660	-250	-2.52	9,870	9,930	9,410	146,799	1,419,828,775
지투파워 (388050)	6,970	10	.14	6,920	7,080	6,920	104,701	734,033,890
유일로보틱스 (388720)	62,100	1300	2.14	61,500	62,500	60,300	80,816	4,955,030,650
라이콤 (388790)	2,475	15	.61	2,440	2,515	2,435	52,854	130,267,038
파로스아이바이오 (388870)	6,690	-50	-.74	7,150	7,180	6,650	84,330	580,769,370
자람테크놀로지 (389020)	44,150	500	1.15	43,550	44,900	42,750	58,875	2,586,618,400
지니너스 (389030)	1,300	-7	-.54	1,291	1,315	1,290	19,329	25,031,991
포바이포 (389140)	6,510	-190	-2.84	6,700	6,750	6,400	296,720	1,936,235,615
대명에너지 (389260)	12,690	70	.55	12,620	12,690	12,140	66,574	821,376,910
인벤티지랩 (389470)	15,160	-220	-1.43	15,880	15,880	14,860	125,499	1,897,831,125
에스비비테크 (389500)	21,150	200	.95	21,000	21,400	20,500	18,091	380,253,025
넥스트바이오메디컬 (389650)	42,500	600	1.43	42,550	43,300	42,000	93,508	3,991,489,700
유디엠텍 (389680)	686	-13	-1.86	702	749	686	808,303	576,172,113
코닉오토메이션 (391710)	1,598	-11	-.68	1,592	1,615	1,585	29,937	47,812,846
토마토시스템 (393210)	5,980	-200	-3.24	6,180	6,220	5,900	455,193	2,746,142,040
더블유씨피 (393890)	8,320	170	2.09	8,190	8,500	8,120	127,685	1,055,803,435
대진첨단소재 (393970)	15,550	330	2.17	15,840	17,590	15,250	17,481,538	290,059,799,500
오픈엣지테크놀로지 (394280)	13,700	160	1.18	13,670	13,840	13,310	53,951	736,722,605
쓰리빌리언 (394800)	6,260	200	3.3	6,120	6,300	6,030	2,935,961	18,259,155,285
넥스트칩 (396270)	7,240	-200	-2.69	7,320	7,600	7,230	100,497	737,783,590
세아메카닉스 (396300)	2,225	45	2.06	2,180	2,310	2,165	181,731	406,972,290
워트 (396470)	8,390	70	.84	8,330	8,640	8,320	121,490	1,031,778,050
에이프릴바이오 (397030)	15,080	-240	-1.57	15,310	15,440	14,740	184,165	2,761,923,695
에스지헬스케어 (398120)	2,820	-15	-.53	2,820	2,850	2,795	79,444	223,314,392
가온칩스 (399720)	46,600	100	.22	46,500	46,950	45,500	39,038	1,811,078,950
코난테크놀로지 (402030)	24,550	4350	21.53	20,600	26,000	20,450	1,560,684	38,458,159,050
그린리소스 (402490)	15,100	220	1.48	14,840	15,190	14,710	52,127	781,859,685
우듬지팜 (403490)	1,439	14	.98	1,421	1,442	1,413	111,595	159,484,317
HPSP (403870)	29,900	700	2.4	29,450	29,950	29,150	494,574	14,686,411,600
플라즈맵 (405000)	585	15	2.63	588	615	579	229,298	135,944,314
큐알티 (405100)	12,400	50	.4	12,350	12,510	12,200	16,928	209,620,290
나라셀라 (405920)	2,585	25	.98	2,555	2,600	2,550	5,941	15,294,555
뷰티스킨 (406820)	13,850	10	.07	13,810	13,980	13,780	8,109	112,421,080
꿈비 (407400)	8,120	360	4.64	7,760	8,330	7,660	93,407	747,120,730
스튜디오미르 (408900)	3,300	30	.92	3,275	3,400	3,210	960,587	3,177,953,872
메쎄이상 (408920)	2,130	-20	-.93	2,165	2,165	2,115	11,005	23,386,115
샌즈랩 (411080)	7,900	100	1.28	7,800	8,120	7,800	115,175	918,130,775
레이저쎌 (412350)	3,475	-20	-.57	3,495	3,525	3,400	42,525	147,139,825
제일엠앤에스 (412540)	5,270	-270	-4.87	5,460	5,530	5,170	365,810	1,930,349,045
엠오티 (413390)	9,480	240	2.6	9,120	9,880	9,100	814,633	7,768,450,405
씨피시스템 (413630)	1,500	8	.54	1,530	1,548	1,492	51,930	78,430,383
비아이매트릭스 (413640)	11,420	210	1.87	11,210	11,550	11,100	80,572	913,017,985
스튜디오삼익 (415380)	7,950	20	.25	7,930	7,980	7,840	3,386	26,725,530
신성에스티 (416180)	31,550	250	.8	31,200	33,600	31,000	77,794	2,485,091,425
나노팀 (417010)	7,160	-40	-.56	7,200	7,250	7,110	76,953	551,613,790
핑거스토리 (417180)	2,255	5	.22	2,250	2,260	2,215	37,249	83,251,847
LS머트리얼즈 (417200)	11,950	130	1.1	12,000	12,050	11,830	125,841	1,505,608,785
제이아이테크 (417500)	3,400	-70	-2.02	3,465	3,475	3,390	59,291	202,587,495
트루엔 (417790)	9,600	-50	-.52	9,670	9,710	9,530	45,554	437,054,035
저스템 (417840)	8,750	-150	-1.69	8,720	9,060	8,500	99,230	869,012,170
오브젠 (417860)	8,300	180	2.22	8,130	8,500	8,110	4,154	34,452,180
모델솔루션 (417970)	11,680	-30	-.26	11,610	11,880	11,610	4,920	57,565,210
신한제10호스팩 (418210)	2,110	0	0	2,110	2,115	2,110	196,158	414,176,675
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,580	40	1.57	2,520	2,610	2,520	35,312	91,239,035
밀리의서재 (418470)	13,060	-70	-.53	13,190	13,230	13,020	35,478	464,902,930
제이오 (418550)	11,230	-80	-.71	11,330	11,520	11,230	136,002	1,547,114,575
이에이트 (418620)	3,340	10	.3	3,280	3,350	3,250	38,664	127,451,967
삼기이브이 (419050)	1,677	18	1.08	1,658	1,713	1,640	163,512	274,492,943
엔젯 (419080)	8,750	-110	-1.24	8,790	9,020	8,600	23,094	202,518,155
산돌 (419120)	6,740	70	1.05	6,640	7,050	6,620	31,195	211,830,285
SAMG엔터 (419530)	29,950	-2050	-6.41	32,300	32,400	29,850	241,001	7,475,755,800
비스토스 (419540)	1,625	-49	-2.93	1,674	1,674	1,619	109,963	179,380,964
제이투케이바이오 (420570)	12,030	720	6.37	11,310	13,410	11,310	729,681	9,173,731,135
기가비스 (420770)	28,700	400	1.41	28,200	28,800	28,000	17,645	501,759,700
벨로크 (424760)	835	0	0	835	845	814	35,577	29,606,059
스마트레이더시스템 (424960)	12,500	180	1.46	12,300	12,640	12,180	245,236	3,033,040,325
마이크로투나노 (424980)	5,970	160	2.75	5,980	5,990	5,820	2,934	17,270,600
티이엠씨 (425040)	7,670	200	2.68	7,620	7,920	7,380	160,036	1,214,620,900
티에프이 (425420)	18,100	290	1.63	17,910	18,310	17,800	18,972	343,189,145
시지트로닉스 (429270)	4,270	5	.12	4,265	4,330	4,195	9,893	41,773,962
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,855	25	.52	4,840	4,950	4,840	78,406	383,666,330
케이쓰리아이 (431190)	4,355	10	.23	4,305	4,415	4,300	14,930	65,268,600
와이랩 (432430)	5,730	-60	-1.04	5,790	5,980	5,700	41,007	235,703,925
케이엔에스 (432470)	12,330	280	2.32	12,250	12,550	11,890	64,206	790,960,075
퀄리타스반도체 (432720)	15,820	320	2.06	15,420	16,600	15,150	842,510	13,521,724,845
엠에프씨 (432980)	4,260	100	2.4	4,170	4,480	4,135	86,958	373,668,990
모니터랩 (434480)	4,110	20	.49	4,090	4,150	4,065	68,702	281,950,743
유안타제10호스팩 (435380)	2,110	0	0	2,110	2,110	2,110	6,194	13,069,340
에르코스 (435570)	6,620	-160	-2.36	6,780	6,890	6,500	62,310	413,339,610
하나금융25호스팩 (435620)	10,570	0	0	10,570	10,580	10,560	12,132	128,242,800
에스케이증권제8호스팩 (435870)	2,110	0	0	2,110	2,115	2,110	63,043	133,028,719
삼현 (437730)	10,580	130	1.24	10,420	10,750	10,380	257,669	2,726,288,105
엔에이치스팩24호 (437780)	2,120	5	.24	2,120	2,120	2,110	13,458	28,472,726
엔에이치스팩25호 (438580)	2,125	0	0	2,125	2,125	2,115	4,855	10,276,835
버넥트 (438700)	3,360	50	1.51	3,350	3,375	3,260	48,896	162,526,388
마녀공장 (439090)	18,610	10	.05	18,660	19,010	18,570	171,931	3,222,047,510
삼성스팩7호 (439250)	10,560	0	0	10,560	10,570	10,560	2,696	28,490,215
엔에이치스팩26호 (439410)	2,120	-5	-.24	2,125	2,125	2,115	456	964,542
블루엠텍 (439580)	11,110	140	1.28	11,480	11,480	11,010	166,158	1,859,919,100
IBKS제20호스팩 (439730)	2,110	0	0	2,110	2,112	2,110	10,120	21,353,234
파두 (440110)	12,970	-170	-1.29	13,140	13,330	12,820	183,863	2,394,694,970
HB인베스트먼트 (440290)	1,725	-7	-.4	1,748	1,748	1,720	23,788	41,217,607
오픈놀 (440320)	7,730	630	8.87	7,100	7,800	6,930	169,955	1,261,724,445
교보13호스팩 (440790)	2,135	0	0	2,150	2,150	2,120	5,502	11,681,660
엔에이치스팩27호 (440820)	2,115	-5	-.24	2,117	2,117	2,115	8,452	17,876,058
파인엠텍 (441270)	5,080	70	1.4	5,000	5,110	4,985	102,368	516,575,560
유진스팩9호 (442130)	2,125	5	.24	2,120	2,125	2,115	9,124	19,338,180
대신밸런스제14호스팩 (442310)	2,110	-10	-.47	2,120	2,120	2,110	261,640	552,105,390
IBKS제21호스팩 (442770)	2,155	-20	-.92	2,175	2,175	2,155	7,433	16,070,240
미래에셋드림스팩1호 (442900)	10,220	20	.2	10,200	10,230	10,200	3,368	34,381,830
레뷰코퍼레이션 (443250)	11,300	-260	-2.25	11,510	11,560	11,070	148,357	1,667,024,585
에스피소프트 (443670)	7,930	-360	-4.34	8,290	8,300	7,840	309,129	2,482,436,340
심플랫폼 (444530)	13,110	-990	-7.02	13,950	14,040	13,030	866,370	11,700,521,930
유안타제11호스팩 (444920)	2,025	-5	-.25	2,030	2,030	2,025	1,165	2,361,780
에이직랜드 (445090)	30,350	-300	-.98	30,500	30,900	29,700	61,051	1,851,894,425
퓨릿 (445180)	6,430	0	0	6,380	6,470	6,270	14,752	94,322,195
비엔케이제1호스팩 (445360)	2,115	5	.24	2,115	2,115	2,115	7	14,805
큐리옥스바이오시스템즈 (445680)	16,450	-500	-2.95	16,950	17,200	16,000	53,851	894,617,840
신영스팩9호 (445970)	2,175	-10	-.46	2,180	2,180	2,165	572	1,241,070
유안타제12호스팩 (446150)	2,175	-10	-.46	2,170	2,185	2,170	7,912	17,234,450
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,010	60	1.52	3,905	4,250	3,865	808,987	3,301,932,852
하나26호스팩 (446750)	2,080	5	.24	2,085	2,085	2,070	453	942,580
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,350	450	2.26	19,800	20,500	19,800	9,450	189,746,590
하나27호스팩 (448370)	2,080	0	0	2,080	2,080	2,070	634	1,317,985
코츠테크놀로지 (448710)	17,450	380	2.23	17,090	17,580	17,050	41,331	715,908,065
삼성스팩8호 (448740)	10,310	0	0	10,290	10,310	10,290	1,687	17,383,170
IBKS제22호스팩 (448760)	2,205	-5	-.23	2,225	2,225	2,180	4,136	9,086,844
미래에셋비전스팩3호 (448830)	2,130	-10	-.47	2,150	2,150	2,130	2,856	6,087,875
유안타제13호스팩 (449020)	2,055	0	0	2,050	2,055	2,050	2,588	5,316,180
하이제8호스팩 (450050)	2,060	0	0	2,060	2,070	2,060	1,458	3,009,930
하스 (450330)	8,490	-10	-.12	8,520	8,750	8,370	25,508	216,087,200
인스웨이브시스템즈 (450520)	4,105	20	.49	4,045	4,175	4,040	79,159	324,861,485
유안타제14호스팩 (450940)	2,030	-20	-.98	2,065	2,065	2,030	456	930,155
아스테라시스 (450950)	8,650	0	0	8,870	8,870	8,370	137,404	1,177,461,035
아이엠티 (451220)	11,430	710	6.62	10,640	12,570	10,620	3,703,463	44,263,784,480
삐아 (451250)	9,930	-200	-1.97	10,280	10,460	9,900	232,499	2,379,828,790
엔에이치스팩29호 (451700)	2,030	0	0	2,030	2,030	2,020	11,555	23,410,060
컨텍 (451760)	10,210	150	1.49	10,020	10,210	10,020	25,155	255,057,775
제이엔비 (452160)	5,470	-10	-.18	5,440	5,620	5,320	18,953	103,139,960
한빛레이저 (452190)	6,050	70	1.17	5,950	6,220	5,930	1,189,256	7,222,820,720
민테크 (452200)	4,370	130	3.07	4,240	4,390	4,235	53,359	230,037,035
한선엔지니어링 (452280)	7,300	-290	-3.82	7,510	7,550	7,300	136,184	1,008,643,120
캡스톤파트너스 (452300)	2,770	-20	-.72	2,780	2,800	2,720	160,103	442,675,451
이닉스 (452400)	9,280	150	1.64	9,080	9,290	9,070	13,186	120,939,380
사피엔반도체 (452430)	17,500	250	1.45	17,260	17,980	16,960	71,291	1,241,404,670
피아이이 (452450)	9,320	10	.11	9,400	9,700	9,290	1,575,753	14,956,461,370
상상인제4호스팩 (452670)	2,005	0	0	2,005	2,005	2,000	2,114	4,238,370
신한제11호스팩 (452980)	1,999	1	.05	1,995	1,999	1,995	2,533	5,058,552
그리드위즈 (453450)	15,260	-90	-.59	15,260	15,590	15,190	30,876	472,124,020
에이에스텍 (453860)	20,700	0	0	20,700	21,200	20,650	13,986	292,150,825
하나29호스팩 (454640)	2,080	5	.24	2,080	2,080	2,075	955	1,982,670
하나28호스팩 (454750)	2,020	0	0	2,015	2,020	2,015	1,171	2,362,110
KB제25호스팩 (455250)	2,105	0	0	2,110	2,110	2,100	267	561,860
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	25,850	350	1.37	25,600	25,900	25,150	58,430	1,494,682,500
에스케이증권제9호스팩 (455910)	2,075	0	0	2,065	2,075	2,065	29	59,895
아이씨티케이 (456010)	12,960	550	4.43	12,180	13,310	12,170	1,228,782	15,796,007,220
이엔셀 (456070)	16,460	190	1.17	16,340	17,030	16,280	262,113	4,367,598,045
DB금융스팩11호 (456440)	2,265	20	.89	2,250	2,275	2,237	47,168	106,494,911
교보14호스팩 (456490)	2,110	0	0	2,120	2,120	2,095	1,795	3,777,640
한켐 (457370)	9,690	-30	-.31	9,750	10,050	9,530	100,110	972,470,780
대신밸런스제15호스팩 (457390)	2,830	5	.18	2,820	2,830	2,790	30,491	85,615,325
우진엔텍 (457550)	17,160	-220	-1.27	17,310	17,500	16,960	55,381	950,654,985
벡트 (457600)	3,520	75	2.18	3,420	3,760	3,420	210,352	752,129,535
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	0	0	2,085	2,085	2,070	542	1,122,365
KB제26호스팩 (458320)	3,020	0	0	0	0	0	0	0
한국제12호스팩 (458610)	2,125	0	0	2,130	2,130	2,120	53	112,415
성우 (458650)	19,810	1320	7.14	18,590	20,500	18,350	1,635,670	32,355,739,215
씨어스테크놀로지 (458870)	14,090	100	.71	14,010	14,460	14,000	43,187	612,666,285
위츠 (459100)	7,260	-120	-1.63	7,450	7,470	7,230	89,624	653,180,275
아이빔테크놀로지 (460470)	4,645	10	.22	4,635	4,730	4,590	54,760	254,603,195
에스엠씨지 (460870)	3,850	-110	-2.78	4,015	4,080	3,765	1,313,506	5,134,741,955
현대힘스 (460930)	15,100	-30	-.2	15,020	15,260	14,910	117,524	1,771,459,785
피앤에스미캐닉스 (460940)	12,560	520	4.32	12,040	12,650	11,950	63,968	790,268,490
아이엠비디엑스 (461030)	11,100	-310	-2.72	11,500	11,630	10,930	413,050	4,669,538,005
아이스크림미디어 (461300)	13,470	320	2.43	13,100	13,610	13,000	57,604	770,564,680
에이치엠씨제6호스팩 (462020)	2,010	0	0	2,005	2,010	2,000	35,516	71,214,275
이노스페이스 (462350)	18,900	-370	-1.92	19,270	19,480	18,820	63,612	1,210,630,955
라메디텍 (462510)	8,000	130	1.65	8,000	8,190	7,900	27,211	218,805,205
더즌 (462860)	8,030	-570	-6.63	8,440	8,660	8,010	2,495,721	20,667,055,195
아이지넷 (462980)	3,305	-10	-.3	3,345	3,345	3,280	54,723	180,759,455
모티브링크 (463480)	15,700	2160	15.95	13,540	15,880	13,450	16,677,072	253,321,270,275
에스오에스랩 (464080)	12,040	220	1.86	12,000	12,410	11,920	596,481	7,254,321,490
티디에스팜 (464280)	13,220	0	0	13,180	13,280	12,980	28,828	378,240,350
한국제13호스팩 (464440)	2,105	-5	-.24	2,125	2,125	2,105	541	1,138,870
아이언디바이스 (464500)	3,655	-85	-2.27	3,740	3,795	3,655	164,499	609,934,433
닷밀 (464580)	5,800	0	0	5,820	5,850	5,710	18,364	106,222,895
KB제27호스팩 (464680)	1,985	2	.1	1,988	1,988	1,984	1,260	2,501,762
교보15호스팩 (465320)	2,110	0	0	2,110	2,110	2,105	1,475	3,111,160
인스피언 (465480)	7,270	60	.83	7,210	7,500	7,210	36,149	266,327,460
클로봇 (466100)	18,650	940	5.31	17,750	18,920	17,490	3,835,347	70,346,319,245
사이냅소프트 (466410)	13,710	640	4.9	13,220	14,100	13,070	86,564	1,191,604,885
엔에이치스팩30호 (466910)	1,996	0	0	1,996	1,996	1,990	30,484	60,668,221
IBKS제23호스팩 (467930)	2,130	0	0	2,120	2,130	2,115	1,579	3,340,245
삼성스팩9호 (468510)	2,080	-35	-1.65	2,115	2,120	2,080	53,343	111,912,485
유진스팩10호 (468760)	2,090	-5	-.24	2,095	2,095	2,085	329	689,140
IBKS제24호스팩 (469480)	2,125	5	.24	2,110	2,130	2,110	204	431,790
아이비젼웍스 (469750)	1,006	8	.8	1,001	1,010	1,001	76,703	77,276,349
하나30호스팩 (469880)	1,998	3	.15	1,995	1,999	1,982	37,042	73,523,628
하나31호스팩 (469900)	2,025	15	.75	2,010	2,025	2,005	2,398	4,837,255
대신밸런스제17호스팩 (471050)	2,125	-5	-.23	2,130	2,130	2,115	4,709	9,992,370
셀로맥스사이언스 (471820)	4,600	0	0	4,560	4,720	4,550	14,922	68,894,861
신영스팩10호 (472220)	2,105	-5	-.24	2,105	2,105	2,100	2,356	4,959,300
에스케이증권제11호스팩 (472230)	2,020	-5	-.25	2,020	2,025	2,010	10,504	21,167,470
폰드그룹 (472850)	5,810	-50	-.85	5,910	5,910	5,780	20,397	118,543,160
에스케이증권제12호스팩 (473000)	2,085	20	.97	2,060	2,085	2,060	3,457	7,170,305
유안타제15호스팩 (473050)	1,999	0	0	1,996	1,999	1,987	6,824	13,592,103
비엔케이제2호스팩 (473370)	2,015	5	.25	2,005	2,020	2,000	219	438,785
에스케이증권제13호스팩 (473950)	2,020	5	.25	2,020	2,020	2,020	15	30,300
노머스 (473980)	24,550	250	1.03	24,300	25,550	24,100	360,928	8,881,294,150
루미르 (474170)	8,970	-200	-2.18	9,060	9,240	8,860	118,314	1,064,131,645
유안타제16호스팩 (474490)	2,000	0	0	2,000	2,000	1,996	6,603	13,181,964
RF시스템즈 (474610)	5,170	90	1.77	5,090	5,210	4,985	259,066	1,326,482,890
신한제12호스팩 (474660)	2,055	0	0	2,050	2,065	2,045	5,024	10,299,205
신한제13호스팩 (474930)	2,145	-5	-.23	2,135	2,150	2,125	13	27,760
하나32호스팩 (475240)	2,125	0	0	2,120	2,125	2,115	3,421	7,246,865
하나33호스팩 (475250)	2,100	-5	-.24	2,100	2,100	2,095	940	1,970,995
씨메스 (475400)	25,200	450	1.82	24,900	25,450	24,450	215,537	5,381,354,300
미트박스 (475460)	10,120	210	2.12	9,950	10,180	9,950	43,605	438,488,890
에이럭스 (475580)	11,370	120	1.07	11,240	11,370	10,920	173,228	1,929,612,710
에스켐 (475660)	5,330	-40	-.74	5,370	5,450	5,300	15,213	81,431,715
오름테라퓨틱 (475830)	25,100	-550	-2.14	25,750	26,250	24,550	745,370	18,948,100,225
토모큐브 (475960)	14,960	-80	-.53	15,030	15,190	14,510	124,075	1,843,104,685
온코닉테라퓨틱스 (476060)	18,260	-920	-4.8	18,450	18,720	17,450	3,106,115	56,814,515,630
M83 (476080)	16,040	-2300	-12.54	19,370	19,450	16,040	3,394,180	62,799,186,735
KB제28호스팩 (476470)	2,140	15	.71	2,120	2,155	2,120	58,760	126,069,922
에이치엠씨제7호스팩 (477340)	1,986	0	0	1,986	1,986	1,983	10,301	20,457,242
미래에셋비전스팩4호 (477380)	2,000	0	0	1,999	2,005	1,999	5,731	11,466,986
미래에셋비전스팩5호 (477470)	2,040	10	.49	2,030	2,040	2,030	151	307,545
한국제14호스팩 (477530)	2,760	-130	-4.5	2,895	2,895	2,740	91,281	256,179,190
DB금융스팩12호 (477760)	2,060	0	0	2,060	2,065	2,055	348	715,910
이베스트스팩6호 (478110)	2,020	0	0	2,020	2,020	2,005	76	152,870
KB제29호스팩 (478390)	2,045	-5	-.24	2,035	2,045	2,035	1,588	3,232,980
미래에셋비전스팩6호 (478440)	2,000	0	0	2,000	2,000	1,996	56	111,913
블랙야크아이앤씨 (478560)	4,165	30	.73	4,135	4,195	4,070	146,653	603,991,181
대신밸런스제18호스팩 (478780)	2,115	0	0	2,115	2,115	2,105	10,811	22,816,710
한국제15호스팩 (479880)	2,030	0	0	2,020	2,030	2,020	193	391,365
위너스 (479960)	16,760	-880	-4.99	18,090	18,240	16,760	333,295	5,875,669,625
엔에이치스팩31호 (481890)	2,010	0	0	2,010	2,010	2,005	120	240,885
교보16호스팩 (482520)	2,020	5	.25	2,020	2,022	2,010	803	1,621,720
삼양엔씨켐 (482630)	17,000	-170	-.99	17,180	17,350	16,600	110,501	1,866,964,510
미래에셋비전스팩7호 (482680)	1,980	1	.05	1,981	1,981	1,978	5,210	10,307,140
대신밸런스제19호스팩 (482690)	2,030	0	0	2,030	2,035	2,030	9,272	18,835,415
하나34호스팩 (484130)	2,020	-5	-.25	2,020	2,020	2,015	429	866,145
티엑스알로보틱스 (484810)	18,300	-1380	-7.01	19,670	20,200	18,080	1,879,643	36,199,677,050
KB제30호스팩 (486630)	2,025	5	.25	2,020	2,025	2,015	8,480	17,132,602
신한제14호스팩 (487360)	1,996	1	.05	1,995	1,998	1,995	5,357	10,687,680
키움제10호스팩 (487720)	2,055	0	0	2,045	2,055	2,045	1,085	2,223,835
신한제15호스팩 (487830)	2,010	0	0	2,010	2,010	2,005	251	504,340
유진스팩11호 (488060)	2,010	5	.25	2,005	2,015	2,000	302	607,585
교보17호스팩 (489210)	1,999	-6	-.3	2,005	2,005	1,995	2,020	4,036,186
키움제11호스팩 (489480)	1,996	0	0	1,994	1,996	1,990	6,158	12,282,634
엘케이켐 (489500)	31,150	950	3.15	30,500	32,600	30,050	618,561	19,514,557,350
디비금융제13호스팩 (489730)	1,984	2	.1	1,992	1,992	1,982	7,836	15,537,513
KB제31호스팩 (492220)	1,990	-1	-.05	1,991	1,997	1,988	5,029	10,013,022
유안타제17호스팩 (493790)	1,974	-5	-.25	1,980	1,980	1,974	28,062	55,466,031
한화플러스제5호스팩 (498390)	1,979	1	.05	1,978	1,983	1,977	117,114	231,730,539
글로벌에스엠 (900070)	384	4	1.05	382	387	380	16,120	6,182,030
애머릿지 (900100)	1,120	-47	-4.03	1,151	1,178	1,120	279,012	322,133,139
이스트아시아홀딩스 (900110)	47	0	0	48	48	46	3,146,758	148,191,700
씨엑스아이 (900120)	54	1	1.89	53	54	53	986,189	52,647,261
크리스탈신소재 (900250)	858	20	2.39	839	859	830	466,508	394,933,397
로스웰 (900260)	585	32	5.79	682	718	572	8,601,329	5,535,731,046
헝셩그룹 (900270)	249	2	.81	245	251	244	1,221,808	301,301,764
GRT (900290)	3,270	55	1.71	3,225	3,375	3,155	288,266	940,416,145
오가닉티코스메틱 (900300)	339	3	.89	336	340	331	228,680	76,865,945
컬러레이 (900310)	840	-1	-.12	850	851	835	7,394	6,216,278
윙입푸드 (900340)	1,711	11	.65	1,700	1,722	1,697	108,513	185,411,828
SBI핀테크솔루션즈 (950110)	4,920	0	0	4,915	4,925	4,900	9,131	44,926,085
엑세스바이오 (950130)	5,000	50	1.01	4,960	5,120	4,950	71,507	359,475,715
잉글우드랩 (950140)	7,750	-200	-2.52	7,960	7,960	7,700	108,702	851,134,880
코오롱티슈진 (950160)	51,700	1300	2.58	49,550	53,300	49,000	538,745	27,856,276,800
JTC (950170)	5,030	-60	-1.18	5,090	5,100	5,000	40,723	204,915,810
고스트스튜디오 (950190)	7,500	0	0	7,590	7,590	7,430	10,759	80,275,950
소마젠 (950200)	3,615	15	.42	3,640	3,640	3,550	13,369	47,769,730
네오이뮨텍 (950220)	1,030	-22	-2.09	1,052	1,060	1,000	243,663	250,692,700

Leave a Comment 응답 취소