KOSDAQ 일별 조회 데이터 [1795] (2025-04-24)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	141,000	-800	-.56	143,000	150,800	140,500	236,693	34,262,987,150
중앙에너비스 (000440)	13,410	130	.98	13,260	13,490	13,260	6,768	90,298,010
신라섬유 (001000)	1,725	155	9.87	1,570	1,873	1,548	1,609,992	2,833,321,867
안국약품 (001540)	6,670	-90	-1.33	6,760	6,790	6,500	23,003	153,840,750
무림SP (001810)	1,583	35	2.26	1,550	1,609	1,550	88,147	140,239,830
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,910	-5	-.13	3,915	3,925	3,875	14,735	57,403,990
삼일기업공사 (002290)	3,560	70	2.01	3,520	3,565	3,480	68,963	243,790,292
한탑 (002680)	751	7	.94	744	757	736	42,476	31,686,492
신신제약 (002800)	6,590	-440	-6.26	6,940	6,980	6,490	1,468,954	9,863,401,075
선광 (003100)	16,190	-10	-.06	16,550	16,550	16,080	7,535	122,333,895
대주산업 (003310)	2,530	45	1.81	2,485	2,535	2,445	1,835,646	4,593,874,140
하림지주 (003380)	5,880	80	1.38	5,750	5,910	5,750	144,892	849,582,705
에이스침대 (003800)	25,250	100	.4	25,150	25,300	25,150	1,018	25,661,325
한국가구 (004590)	4,355	-10	-.23	4,335	4,395	4,325	25,238	109,724,950
창해에탄올 (004650)	9,480	0	0	9,550	9,600	9,390	61,345	579,730,950
대륙제관 (004780)	3,825	45	1.19	3,780	3,830	3,775	23,147	87,742,880
동국산업 (005160)	3,855	-55	-1.41	3,910	3,930	3,835	50,542	195,279,156
동진쎄미켐 (005290)	30,600	950	3.2	29,900	31,150	29,600	606,711	18,502,799,725
푸드웰 (005670)	5,030	10	.2	5,030	5,050	5,000	12,363	62,006,430
대원산업 (005710)	7,330	20	.27	7,310	7,380	7,270	26,506	193,551,130
한일사료 (005860)	3,715	25	.68	3,715	3,720	3,660	104,610	386,747,231
매일홀딩스 (005990)	9,950	-140	-1.39	10,000	10,230	9,840	8,621	85,994,410
국영지앤엠 (006050)	1,333	-9	-.67	1,345	1,364	1,312	831,895	1,107,002,503
피제이전자 (006140)	5,700	0	0	5,750	5,760	5,650	18,758	106,732,320
동구바이오제약 (006620)	5,540	-40	-.72	5,590	5,610	5,500	57,095	317,233,075
서부T&D (006730)	5,690	-60	-1.04	5,720	5,760	5,640	57,601	327,266,915
보성파워텍 (006910)	2,920	40	1.39	2,925	2,935	2,890	249,023	725,160,539
모헨즈 (006920)	4,665	-185	-3.81	4,730	5,050	4,650	1,742,559	8,495,081,164
푸른저축은행 (007330)	8,380	70	.84	8,340	8,790	8,300	173,039	1,472,450,005
진양제약 (007370)	6,150	30	.49	6,120	6,190	6,090	91,431	561,718,950
네이처셀 (007390)	27,750	-2750	-9.02	29,950	30,900	27,550	1,861,010	53,655,131,950
와이엠 (007530)	2,275	-15	-.66	2,290	2,295	2,105	24,574	54,355,935
대원 (007680)	4,940	-120	-2.37	5,060	5,120	4,885	96,377	476,863,500
소노스퀘어 (007720)	890	-13	-1.44	903	920	881	309,901	278,529,724
한일화학 (007770)	10,140	20	.2	10,220	10,220	10,060	2,662	27,006,120
에스엠코어 (007820)	4,700	-30	-.63	4,810	4,810	4,685	86,314	408,042,060
원풍물산 (008290)	503	25	5.23	486	545	480	1,312,447	667,647,529
원풍 (008370)	4,040	20	.5	4,025	4,070	4,020	9,853	39,821,220
부스타 (008470)	3,335	5	.15	3,335	3,355	3,290	7,530	25,041,905
대동기어 (008830)	22,200	-500	-2.2	22,000	23,550	21,800	1,659,456	37,501,449,725
삼아제약 (009300)	16,770	210	1.27	16,570	16,770	16,550	6,677	111,486,920
포스코엠텍 (009520)	12,380	-190	-1.51	12,670	12,670	12,230	95,756	1,185,542,240
삼보산업 (009620)	2,875	185	6.88	2,765	2,950	2,680	328,377	933,325,667
이렘 (009730)	1,048	-21	-1.96	1,073	1,076	1,042	507,580	534,766,741
엠에스씨 (009780)	6,390	130	2.08	6,260	6,420	6,190	171,978	1,086,710,240
대한광통신 (010170)	599	-18	-2.92	617	622	588	494,534	298,659,553
흥국 (010240)	5,190	50	.97	5,100	5,210	5,100	3,817	19,670,070
아이티센엔텍 (010280)	810	-1	-.12	811	820	798	87,409	70,476,309
오리콤 (010470)	6,750	-150	-2.17	6,870	6,930	6,710	50,146	340,659,320
경동제약 (011040)	5,750	10	.17	5,740	5,750	5,700	7,808	44,778,540
형지I&C (011080)	1,855	43	2.37	1,820	2,170	1,770	9,075,405	18,104,995,123
유니크 (011320)	4,060	5	.12	4,110	4,175	4,025	139,870	573,135,689
서한 (011370)	870	4	.46	870	873	864	136,646	118,758,837
세보엠이씨 (011560)	10,140	10	.1	10,180	10,200	10,070	13,993	141,738,810
뉴인텍 (012340)	495	0	0	495	498	488	19,722	9,732,654
원일특강 (012620)	7,110	10	.14	7,140	7,140	7,050	1,410	10,018,680
리드코프 (012700)	4,020	20	.5	3,995	4,030	3,940	64,782	258,060,952
신일제약 (012790)	6,460	-40	-.62	6,520	6,520	6,450	17,026	110,454,250
모베이스전자 (012860)	1,521	-8	-.52	1,534	1,534	1,512	70,213	106,677,056
하이록코리아 (013030)	28,800	700	2.49	28,400	29,000	28,100	49,273	1,404,877,675
동원개발 (013120)	2,335	30	1.3	2,320	2,340	2,305	30,298	70,336,595
아진산업 (013310)	2,950	5	.17	2,960	2,960	2,910	128,719	377,890,975
CBI (013720)	1,800	12	.67	1,785	1,997	1,670	2,116,965	3,933,212,317
스페코 (013810)	3,425	-5	-.15	3,410	3,460	3,385	48,253	164,857,890
아가방컴퍼니 (013990)	7,000	-310	-4.24	7,230	7,470	7,000	1,871,342	13,519,900,415
메디앙스 (014100)	2,720	-80	-2.86	2,800	2,845	2,595	154,880	416,073,385
원익큐브 (014190)	1,623	-24	-1.46	1,646	1,655	1,600	287,212	464,688,513
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,040	-90	-4.23	2,100	2,155	2,000	1,384,885	2,862,490,740
고려제약 (014570)	4,820	10	.21	4,810	4,845	4,780	7,148	34,364,635
성광벤드 (014620)	27,800	950	3.54	26,900	27,900	26,550	286,993	7,817,715,400
오리엔탈정공 (014940)	5,460	140	2.63	5,360	5,470	5,240	578,801	3,106,403,620
삼륭물산 (014970)	6,310	1450	29.84	6,310	6,310	6,000	620,929	3,909,247,035
코콤 (015710)	4,180	-20	-.48	4,180	4,220	4,130	53,307	222,925,895
성우하이텍 (015750)	5,740	20	.35	5,930	5,940	5,650	817,878	4,713,321,755
리더스코스메틱 (016100)	2,390	25	1.06	2,355	2,430	2,355	5,986	14,275,280
SGC E&C (016250)	16,000	30	.19	15,930	16,180	15,880	4,859	77,722,140
큐캐피탈 (016600)	275	6	2.23	269	278	267	1,080,456	296,140,564
디모아 (016670)	5,200	150	2.97	5,050	5,200	4,960	18,974	95,398,197
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,917	-2	-.1	1,919	1,978	1,900	237,973	456,279,342
신원종합개발 (017000)	3,620	205	6	3,350	3,645	3,320	681,779	2,370,759,454
인터엠 (017250)	1,043	-23	-2.16	1,065	1,066	1,042	53,088	55,547,772
삼현철강 (017480)	4,415	-55	-1.23	4,475	4,475	4,410	4,479	19,847,625
세명전기 (017510)	7,250	250	3.57	7,260	7,790	7,000	7,753,633	57,002,342,935
대림제지 (017650)	6,570	0	0	6,580	6,590	6,450	5,726	37,419,010
한국알콜 (017890)	9,200	-120	-1.29	9,360	9,360	9,120	16,921	155,281,590
유니슨 (018000)	1,259	-41	-3.15	1,308	1,308	1,240	1,040,850	1,316,713,434
진로발효 (018120)	17,220	-320	-1.82	17,540	17,550	17,150	2,341	40,593,300
브이티 (018290)	37,600	850	2.31	36,500	38,050	36,500	333,109	12,476,742,150
삼목에스폼 (018310)	20,200	-250	-1.22	20,400	20,500	20,200	5,900	119,639,475
우진비앤지 (018620)	899	4	.45	900	903	892	71,044	63,847,728
서울제약 (018680)	3,320	5	.15	3,325	3,340	3,275	4,394	14,591,565
바른손 (018700)	818	5	.62	813	820	813	24,276	19,824,255
베뉴지 (019010)	2,115	15	.71	2,100	2,120	2,085	45,994	97,261,635
와이지-원 (019210)	6,010	90	1.52	5,920	6,250	5,840	1,211,015	7,336,703,410
일지테크 (019540)	3,885	50	1.3	3,855	4,390	3,840	1,071,091	4,425,007,799
SBI인베스트먼트 (019550)	712	-15	-2.06	730	835	705	8,945,206	6,861,769,604
플루토스 (019570)	325	-9	-2.69	334	335	320	660,814	214,919,427
에스유앤피 (019590)	2,765	0	0	0	0	0	0	0
글로본 (019660)	1,005	-5	-.5	1,010	1,041	995	137,260	137,986,766
서연탑메탈 (019770)	3,695	-25	-.67	3,720	3,770	3,650	25,601	94,729,060
에너토크 (019990)	5,960	10	.17	5,900	6,030	5,900	27,600	165,136,880
대신정보통신 (020180)	1,198	-2	-.17	1,215	1,300	1,178	3,119,028	3,822,942,325
대동금속 (020400)	6,460	0	0	6,530	6,530	6,400	5,257	33,833,040
시공테크 (020710)	9,480	570	6.4	8,790	9,660	8,550	3,603,944	33,518,255,515
대호특수강 (021040)	992	27	2.8	965	1,062	965	338,961	342,578,672
대호특수강우 (021045)	3,050	260	9.32	2,790	3,050	2,715	2,826	8,012,670
에이티넘인베스트 (021080)	2,280	-50	-2.15	2,310	2,320	2,260	321,338	734,318,728
KCC건설 (021320)	4,300	0	0	4,255	4,345	4,255	13,747	58,882,102
한국큐빅 (021650)	2,265	-25	-1.09	2,265	2,300	2,260	14,580	33,209,270
메이슨캐피탈 (021880)	311	12	4.01	305	335	295	4,838,034	1,497,759,092
TKG애강 (022220)	930	-1	-.11	933	933	924	27,694	25,669,006
태광 (023160)	21,600	450	2.13	21,100	21,650	20,900	313,639	6,668,181,075
유진기업 (023410)	3,415	-40	-1.16	3,450	3,455	3,385	375,901	1,284,601,555
제이스코홀딩스 (023440)	1,835	49	2.74	1,786	1,860	1,781	415,681	757,714,830
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,940	0	0	7,990	7,990	7,870	6,207	49,117,180
한국캐피탈 (023760)	572	-1	-.17	573	576	569	102,882	58,916,638
플레이위드 (023770)	3,150	25	.8	3,125	3,155	3,115	23,898	74,995,847
동일스틸럭스 (023790)	1,006	1	.1	1,005	1,037	995	44,889	45,117,689
풍국주정 (023900)	9,000	-10	-.11	9,140	9,180	8,890	20,337	182,469,820
대한약품 (023910)	26,100	100	.38	26,050	26,100	25,850	12,422	322,616,475
흥구석유 (024060)	11,000	370	3.48	10,620	11,030	10,550	238,236	2,591,737,745
KB오토시스 (024120)	3,430	-45	-1.29	3,475	3,475	3,415	15,637	53,758,015
한일단조 (024740)	2,240	0	0	2,250	2,275	2,230	406,913	917,336,588
유성티엔에스 (024800)	2,355	30	1.29	2,345	2,390	2,215	56,007	130,704,638
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,150	-110	-1.33	8,260	8,330	8,040	65,836	536,795,320
KBI메탈 (024840)	1,995	-10	-.5	2,005	2,080	1,993	1,381,260	2,796,083,818
HLB이노베이션 (024850)	2,040	-20	-.97	2,080	2,080	2,030	297,467	607,946,489
케이피에프 (024880)	4,000	15	.38	3,985	4,040	3,960	18,084	72,043,325
경창산업 (024910)	1,796	22	1.24	1,785	1,811	1,785	170,848	307,976,454
PN풍년 (024940)	4,625	-265	-5.42	5,000	5,120	4,590	550,968	2,631,395,253
삼천리자전거 (024950)	4,320	-50	-1.14	4,375	4,390	4,265	28,690	123,812,508
시노펙스 (025320)	6,600	-110	-1.64	6,710	6,720	6,530	573,387	3,792,512,190
DH오토웨어 (025440)	710	10	1.43	703	767	691	776,382	557,695,002
한국선재 (025550)	4,785	750	18.59	3,995	5,230	3,850	23,961,621	111,637,320,626
한국정보통신 (025770)	7,660	-20	-.26	7,770	7,770	7,610	5,122	39,142,210
신라에스지 (025870)	6,180	-180	-2.83	6,360	6,430	6,150	30,286	188,595,045
케이씨피드 (025880)	2,810	-20	-.71	2,825	2,830	2,785	131,828	370,179,000
동화기업 (025900)	8,600	-20	-.23	8,780	8,780	8,540	103,928	895,241,330
동신건설 (025950)	47,000	400	.86	46,600	48,150	46,600	77,973	3,687,247,200
아난티 (025980)	6,490	-260	-3.85	6,680	6,740	6,350	948,062	6,107,840,400
제이에스티나 (026040)	1,737	0	0	1,737	1,756	1,697	39,007	66,838,821
특수건설 (026150)	8,220	-30	-.36	8,300	8,340	8,180	189,643	1,564,230,190
광진실업 (026910)	2,390	70	3.02	2,320	2,400	2,320	10,578	24,729,395
서울전자통신 (027040)	204	0	0	0	0	0	0	0
코리아나 (027050)	2,380	25	1.06	2,355	2,385	2,340	131,320	310,942,463
아주IB투자 (027360)	2,465	-50	-1.99	2,500	2,505	2,400	1,000,485	2,448,560,329
상보 (027580)	1,160	-20	-1.69	1,182	1,191	1,160	467,638	546,500,239
팜스토리 (027710)	1,230	-5	-.4	1,227	1,243	1,225	97,862	120,347,898
대성창투 (027830)	2,465	35	1.44	2,465	2,500	2,420	1,580,270	3,888,744,207
휴맥스홀딩스 (028080)	3,065	80	2.68	2,950	3,200	2,865	520,286	1,578,829,493
HLB (028300)	55,200	-700	-1.25	55,400	56,200	54,400	295,086	16,219,027,150
광무 (029480)	3,130	330	11.79	2,885	3,240	2,830	1,273,537	3,921,031,263
코엔텍 (029960)	8,910	10	.11	8,910	8,920	8,910	28,080	250,194,650
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	22,100	50	.23	22,050	22,350	21,850	243,904	5,389,595,875
원익홀딩스 (030530)	4,300	-110	-2.49	4,415	4,450	4,300	1,977,466	8,612,703,693
양지사 (030960)	8,770	60	.69	8,670	8,810	8,670	44,380	388,675,650
아이즈비전 (031310)	1,577	10	.64	1,569	1,583	1,568	32,681	51,455,731
에스에이엠티 (031330)	2,660	0	0	2,680	2,680	2,640	288,125	764,900,050
오스템 (031510)	1,124	11	.99	1,111	1,145	1,105	48,524	54,449,322
디에이치엑스컴퍼니 (031860)	1,658	-51	-2.98	1,709	1,743	1,623	259,567	437,385,800
피에스케이홀딩스 (031980)	35,750	-1300	-3.51	37,800	37,850	35,600	233,683	8,498,021,800
아즈텍WB (032080)	1,306	-15	-1.14	1,321	1,350	1,300	69,338	92,189,827
다우데이타 (032190)	11,670	-40	-.34	11,630	11,700	11,520	37,391	434,633,750
삼일 (032280)	2,010	-95	-4.51	2,100	2,125	1,919	1,568,235	3,121,588,498
한국파마 (032300)	14,650	-50	-.34	14,650	14,710	14,530	5,384	78,469,335
케이엠더블유 (032500)	8,030	-30	-.37	7,990	8,120	7,960	22,481	180,406,720
TJ미디어 (032540)	4,900	35	.72	4,865	4,900	4,840	12,178	59,276,082
피델릭스 (032580)	1,287	12	.94	1,285	1,308	1,276	350,697	453,667,348
유비케어 (032620)	3,795	145	3.97	3,660	4,090	3,615	2,990,406	11,529,914,681
소프트센 (032680)	360	-4	-1.1	361	372	349	1,606,677	574,426,674
소프트센우 (032685)	6,880	-60	-.86	6,940	6,940	6,850	2,461	16,901,470
삼진 (032750)	4,255	-20	-.47	4,300	4,310	4,240	18,634	79,442,754
엠젠솔루션 (032790)	1,261	-9	-.71	1,270	1,270	1,230	42,642	53,213,712
판타지오 (032800)	579	20	3.58	559	601	552	219,854	127,912,090
우리기술 (032820)	1,931	20	1.05	1,914	1,950	1,912	2,131,648	4,124,893,267
비트컴퓨터 (032850)	5,250	40	.77	5,190	5,390	5,180	254,812	1,341,068,130
더라미 (032860)	1,430	-25	-1.72	1,455	1,475	1,417	136,638	195,905,399
원익 (032940)	3,715	-20	-.54	3,750	3,790	3,715	108,195	406,112,382
동일기연 (032960)	10,600	-190	-1.76	10,820	10,820	10,600	7,874	84,246,000
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	852	-15	-1.73	867	867	851	16,253	13,952,175
제룡전기 (033100)	31,350	-950	-2.94	32,900	32,900	31,150	186,121	5,938,557,450
디지틀조선 (033130)	1,776	-27	-1.5	1,807	1,808	1,770	94,844	169,177,669
엠케이전자 (033160)	7,510	-70	-.92	7,610	7,610	7,500	26,910	203,002,360
시그네틱스 (033170)	708	-3	-.42	712	717	701	129,066	90,955,908
모아텍 (033200)	2,840	50	1.79	2,790	2,910	2,760	4,059	11,439,544
인성정보 (033230)	2,225	40	1.83	2,185	2,515	2,165	19,932,680	46,834,816,840
코웰패션 (033290)	2,030	5	.25	2,030	2,040	2,000	38,687	77,826,513
엠투엔 (033310)	2,240	-115	-4.88	2,335	2,450	2,120	1,101,494	2,442,284,322
제이씨현시스템 (033320)	5,380	-50	-.92	5,420	5,560	5,360	412,508	2,239,512,060
좋은사람들 (033340)	829	-52	-5.9	866	866	828	1,413,830	1,189,861,088
동성화인텍 (033500)	26,150	1400	5.66	24,800	26,200	24,400	668,061	17,056,024,350
파라텍 (033540)	1,485	5	.34	1,480	1,493	1,470	56,064	82,944,445
블루콤 (033560)	3,465	5	.14	3,525	3,525	3,415	17,372	60,007,025
네패스 (033640)	6,930	30	.43	6,950	7,020	6,890	25,964	180,350,950
피노 (033790)	5,270	-90	-1.68	5,600	5,630	5,180	78,134	415,485,615
티비씨 (033830)	819	-11	-1.33	821	827	808	394,944	322,831,642
해성산업 (034810)	6,290	-190	-2.93	6,480	6,500	6,290	38,152	243,342,175
해성산업1우 (03481K)	6,810	-50	-.73	6,840	6,960	6,810	1,142	7,837,070
조아제약 (034940)	1,061	4	.38	1,057	1,061	1,033	32,339	33,957,061
한국기업평가 (034950)	88,400	0	0	88,900	88,900	87,900	710	62,716,100
그래디언트 (035080)	13,640	40	.29	13,700	13,700	13,560	29,853	406,363,930
프럼파스트 (035200)	4,895	-155	-3.07	5,050	5,180	4,770	500,041	2,459,919,556
골드앤에스 (035290)	476	-44	-8.46	498	591	468	10,971,890	5,763,242,620
기산텔레콤 (035460)	2,170	10	.46	2,175	2,175	2,145	53,467	115,545,605
KG이니시스 (035600)	8,720	30	.35	8,630	8,720	8,620	17,257	149,564,920
솔본 (035610)	3,910	-10	-.26	3,925	3,925	3,865	32,053	124,808,415
바른손이앤에이 (035620)	423	13	3.17	412	423	412	54,897	22,814,891
CJ ENM (035760)	58,700	1900	3.35	56,500	58,700	56,500	61,443	3,552,521,050
이지홀딩스 (035810)	3,370	55	1.66	3,315	3,405	3,315	349,627	1,176,956,385
서희건설 (035890)	1,700	-28	-1.62	1,749	1,749	1,693	217,302	370,863,710
JYP Ent. (035900)	62,700	-500	-.79	63,000	63,500	62,300	180,147	11,300,551,250
예림당 (036000)	2,605	-25	-.95	2,610	2,660	2,590	41,648	108,615,385
아비코전자 (036010)	4,825	-75	-1.53	4,905	4,950	4,815	33,646	162,915,810
케이티알파 (036030)	3,920	-5	-.13	3,940	3,945	3,900	18,393	72,121,727
위지트 (036090)	681	-9	-1.3	684	695	680	302,944	207,155,105
SCI평가정보 (036120)	2,420	0	0	2,420	2,445	2,370	134,606	323,412,467
에이치엠넥스 (036170)	950	9	.96	960	960	934	36,663	34,591,733
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,650	100	.39	25,600	25,800	25,500	2,706	69,557,200
유니셈 (036200)	6,010	50	.84	6,040	6,050	5,920	49,070	293,843,000
오상헬스케어 (036220)	13,480	80	.6	13,340	13,480	13,320	11,805	158,031,545
대성미생물 (036480)	8,550	-70	-.81	8,720	8,720	8,480	2,116	18,073,350
SFA반도체 (036540)	3,030	10	.33	3,055	3,065	3,005	340,008	1,032,405,606
KZ정밀 (036560)	12,030	-120	-.99	12,120	12,200	12,030	8,677	105,059,600
감성코퍼레이션 (036620)	3,785	15	.4	3,825	3,835	3,740	377,970	1,427,711,262
세종텔레콤 (036630)	527	0	0	0	0	0	0	0
HRS (036640)	5,150	-10	-.19	5,170	5,200	5,100	31,920	164,077,780
삼양케이씨아이 (036670)	6,360	-10	-.16	6,370	6,380	6,310	10,652	67,486,840
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,375	41	3.07	1,350	1,375	1,301	57,162	75,650,976
나이스정보통신 (036800)	18,500	-160	-.86	18,680	18,680	18,390	854	15,809,450
에프에스티 (036810)	18,470	-310	-1.65	18,780	19,050	18,400	63,356	1,174,109,335
솔브레인홀딩스 (036830)	31,500	-400	-1.25	32,050	32,050	31,250	29,269	922,371,700
진성티이씨 (036890)	8,940	90	1.02	8,840	9,000	8,730	121,304	1,076,510,000
주성엔지니어링 (036930)	36,200	-1250	-3.34	37,650	37,850	36,150	456,045	16,732,571,475
파워넷 (037030)	2,185	15	.69	2,190	2,210	2,170	59,434	129,813,885
파세코 (037070)	6,850	-10	-.15	6,880	6,910	6,790	56,130	384,383,405
한국팩키지 (037230)	1,865	23	1.25	1,830	2,135	1,800	1,965,053	3,841,838,980
인지디스플레 (037330)	1,319	9	.69	1,315	1,322	1,310	17,620	23,182,227
성도이엔지 (037350)	4,270	145	3.52	4,125	4,900	4,120	1,230,409	5,463,252,354
EG (037370)	6,610	-30	-.45	6,640	6,740	6,450	37,533	246,773,285
우리엔터프라이즈 (037400)	1,064	7	.66	1,059	1,067	1,055	38,844	41,216,951
희림 (037440)	5,500	-30	-.54	5,500	5,540	5,420	126,077	692,631,550
삼지전자 (037460)	9,900	-50	-.5	9,990	10,010	9,870	28,930	287,079,195
쎄니트 (037760)	1,578	-20	-1.25	1,597	1,597	1,578	5,968	9,431,875
엘컴텍 (037950)	1,082	9	.84	1,071	1,083	1,067	409,277	440,524,779
제일테크노스 (038010)	6,200	-90	-1.43	6,230	6,310	6,200	6,372	39,654,530
루멘스 (038060)	882	5	.57	882	885	870	39,137	34,348,884
서린바이오 (038070)	7,380	10	.14	7,480	7,480	7,230	81,850	602,850,445
에코플라스틱 (038110)	2,980	5	.17	2,910	2,985	2,860	1,960,955	5,733,559,174
마크로젠 (038290)	16,230	30	.19	16,440	16,440	16,020	11,015	178,267,370
레드캡투어 (038390)	10,170	20	.2	10,150	10,190	10,090	34,139	345,892,410
바이오스마트 (038460)	3,735	-330	-8.12	4,530	4,595	3,710	6,917,751	28,033,196,566
삼표시멘트 (038500)	3,120	-25	-.79	3,140	3,155	3,110	343,710	1,074,920,763
케이바이오 (038530)	271	-2	-.73	273	279	266	466,580	125,946,565
상상인 (038540)	2,050	5	.24	2,025	2,090	2,007	149,288	305,179,880
위즈코프 (038620)	794	-61	-7.13	860	866	777	3,026,805	2,454,931,316
에스넷 (038680)	4,320	25	.58	4,340	4,445	4,320	373,210	1,630,035,903
에코바이오 (038870)	4,455	-225	-4.81	4,820	4,985	4,450	4,607,112	21,795,284,524
아이에이 (038880)	215	-6	-2.71	228	228	213	1,076,385	233,382,337
파인디지털 (038950)	3,400	15	.44	3,385	3,440	3,345	1,723	5,843,790
현대에이치티 (039010)	7,330	190	2.66	7,160	7,370	7,140	45,587	332,393,980
이건홀딩스 (039020)	4,290	-50	-1.15	4,340	4,395	4,270	81,757	351,279,625
이오테크닉스 (039030)	119,600	-1000	-.83	121,500	122,000	119,500	61,277	7,398,092,250
오스코텍 (039200)	30,200	-250	-.82	30,200	30,600	29,900	132,937	4,009,094,475
경남스틸 (039240)	6,740	80	1.2	6,630	7,340	6,250	20,424,584	139,465,547,775
인포뱅크 (039290)	6,850	-20	-.29	6,870	6,880	6,740	13,397	91,196,250
세중 (039310)	1,521	-29	-1.87	1,549	1,560	1,510	56,494	85,852,471
한국경제TV (039340)	5,820	-10	-.17	5,830	5,830	5,790	605	3,516,340
케이엘넷 (039420)	2,590	-20	-.77	2,590	2,615	2,585	28,657	74,412,718
에스티아이 (039440)	21,900	800	3.79	21,250	22,150	20,700	304,707	6,615,922,100
다산네트웍스 (039560)	2,735	-55	-1.97	2,810	2,810	2,735	54,693	151,225,440
화성밸브 (039610)	10,610	-420	-3.81	10,840	10,930	10,280	337,005	3,572,517,300
한국정보공학 (039740)	2,875	-10	-.35	2,855	2,880	2,825	14,095	40,095,414
오로라 (039830)	6,060	-170	-2.73	6,240	6,240	6,050	6,935	42,187,950
디오 (039840)	18,200	-40	-.22	18,240	18,300	17,950	47,591	861,150,910
나노엔텍 (039860)	3,580	140	4.07	3,420	3,680	3,420	708,208	2,523,265,264
폴라리스AI (039980)	2,535	-65	-2.5	2,610	2,620	2,535	784,921	2,014,905,600
누리플렉스 (040160)	2,900	70	2.47	2,830	2,905	2,830	44,892	128,374,225
YTN (040300)	3,190	-40	-1.24	3,215	3,230	3,175	63,218	201,746,230
크레오에스지 (040350)	529	-1	-.19	526	538	515	267,817	140,182,188
정상제이엘에스 (040420)	5,830	-40	-.68	5,860	5,870	5,810	18,324	106,914,535
SG&G (040610)	1,579	0	0	1,579	1,620	1,567	132,852	211,159,778
아이씨디 (040910)	4,150	5	.12	4,145	4,200	4,100	44,709	185,258,325
폴라리스오피스 (041020)	5,110	-70	-1.35	5,220	5,220	5,110	218,885	1,128,982,995
우리기술투자 (041190)	6,540	-120	-1.8	6,660	6,670	6,500	260,015	1,704,917,705
현대에버다임 (041440)	8,750	-120	-1.35	8,760	8,880	8,640	166,480	1,459,145,135
한국전자인증 (041460)	3,615	25	.7	3,595	3,650	3,565	63,226	228,234,323
에스엠 (041510)	112,200	-300	-.27	111,300	113,000	110,700	62,359	6,979,839,200
이엘씨 (041520)	6,470	-90	-1.37	6,580	6,580	6,470	10,105	65,488,540
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,800	100	.42	23,800	24,100	23,650	28,306	677,062,225
폴라리스AI파마 (041910)	5,930	0	0	5,930	5,930	5,860	6,080	35,808,595
메디아나 (041920)	6,080	20	.33	6,060	6,080	5,900	94,699	566,677,720
동아화성 (041930)	5,610	-10	-.18	5,650	5,700	5,520	37,659	210,761,390
코미팜 (041960)	5,960	-350	-5.55	6,170	6,250	5,850	664,182	4,004,449,265
카페24 (042000)	57,300	-600	-1.04	58,000	58,000	56,600	95,236	5,452,501,000
케이피엠테크 (042040)	251	2	.8	250	255	247	178,613	44,531,594
에스씨디 (042110)	1,432	-5	-.35	1,430	1,432	1,417	215,333	306,213,970
비츠로테크 (042370)	7,560	-60	-.79	7,640	7,660	7,450	43,897	331,109,520
네오위즈홀딩스 (042420)	20,350	400	2.01	20,200	20,500	19,740	9,302	187,862,910
링네트 (042500)	4,375	-25	-.57	4,425	4,425	4,375	77,997	342,763,089
라온시큐어 (042510)	1,923	0	0	0	0	0	0	0
한스바이오메드 (042520)	7,180	40	.56	7,300	7,300	7,110	10,856	77,726,760
새로닉스 (042600)	8,400	0	0	8,420	8,460	8,270	10,742	89,879,660
상지건설 (042940)	25,700	-4600	-15.18	29,500	30,150	25,050	2,061,928	56,388,697,150
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,755	405	30	1,360	1,755	1,350	2,224,911	3,715,883,061
바텍 (043150)	20,500	-300	-1.44	20,800	20,850	20,450	9,262	190,486,800
파루 (043200)	540	-5	-.92	545	567	537	138,647	75,443,493
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	1,104	53	5.04	1,056	1,259	1,039	10,679,047	12,510,661,095
에쎈테크 (043340)	607	7	1.17	600	612	593	182,066	109,500,970
디지아이 (043360)	1,990	26	1.32	1,964	2,010	1,943	9,405	18,359,704
피에이치에이 (043370)	10,020	-110	-1.09	10,150	10,200	9,940	22,015	220,349,170
웰킵스하이텍 (043590)	656	-6	-.91	680	680	654	37,727	24,884,424
KT지니뮤직 (043610)	2,080	-10	-.48	2,090	2,090	2,060	52,034	108,147,385
국순당 (043650)	4,560	-20	-.44	4,585	4,630	4,520	30,458	139,432,175
서울리거 (043710)	676	2	.3	684	712	672	30,517	20,752,157
자연과환경 (043910)	780	52	7.14	726	859	719	51,422,925	42,086,929,368
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	808	-3	-.37	816	836	780	499,424	405,052,024
위닉스 (044340)	5,760	-90	-1.54	5,850	5,900	5,760	28,401	164,985,860
빌리언스 (044480)	454	3	.67	451	457	447	56,908	25,746,961
태웅 (044490)	15,770	50	.32	15,900	15,900	15,390	52,361	815,952,015
에이치케이 (044780)	1,140	1	.09	1,140	1,160	1,140	12,284	14,062,659
이글벳 (044960)	4,390	-10	-.23	4,415	4,415	4,355	13,659	59,994,310
에이치엔에스하이텍 (044990)	17,500	110	.63	17,450	17,600	17,000	23,020	399,176,590
오공 (045060)	2,550	5	.2	2,545	2,580	2,540	6,475	16,566,981
한양이엔지 (045100)	16,130	80	.5	16,100	16,220	16,050	28,387	458,761,915
성우테크론 (045300)	2,680	-40	-1.47	2,735	2,735	2,650	23,634	63,212,085
토탈소프트 (045340)	7,900	90	1.15	7,750	8,000	7,740	90,843	713,638,950
대아티아이 (045390)	3,840	-240	-5.88	4,025	4,040	3,690	1,706,738	6,545,509,464
정원엔시스 (045510)	839	-55	-6.15	901	901	839	62,993	54,599,274
크린앤사이언스 (045520)	4,370	-40	-.91	4,460	4,460	4,340	9,269	40,540,690
에이텍 (045660)	27,050	0	0	27,050	27,650	26,250	128,439	3,486,427,750
코아시아 (045970)	3,160	35	1.12	3,240	3,240	3,135	22,072	69,999,666
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,440	10	.41	2,440	2,455	2,400	116,437	284,093,970
HLB파나진 (046210)	1,968	8	.41	1,960	1,972	1,941	15,859	30,988,131
백금T&A (046310)	2,565	-10	-.39	2,585	2,590	2,550	40,908	105,015,520
삼화네트웍스 (046390)	1,278	10	.79	1,268	1,278	1,259	47,766	60,487,050
KG모빌리언스 (046440)	4,245	20	.47	4,260	4,260	4,180	18,543	78,165,790
서울반도체 (046890)	6,580	20	.3	6,600	6,620	6,540	48,543	319,068,680
우원개발 (046940)	3,115	-40	-1.27	3,160	3,180	3,080	156,559	488,497,834
우리로 (046970)	1,413	213	17.75	1,200	1,532	1,198	60,171,485	84,750,079,108
한빛소프트 (047080)	1,387	14	1.02	1,373	1,388	1,365	46,213	63,731,317
파워로직스 (047310)	4,660	0	0	4,710	4,710	4,615	33,890	157,920,975
이스트소프트 (047560)	20,400	-700	-3.32	21,050	21,500	20,400	259,629	5,406,744,325
코데즈컴바인 (047770)	1,677	-8	-.47	1,678	1,720	1,664	80,148	135,004,149
초록뱀미디어 (047820)	5,100	-130	-2.49	5,130	5,270	5,050	151,805	781,521,765
HLB제약 (047920)	19,400	-340	-1.72	19,780	19,790	19,250	96,966	1,882,645,595
현대바이오 (048410)	11,150	-480	-4.13	11,520	11,620	10,600	182,086	2,040,850,705
유라테크 (048430)	10,990	-610	-5.26	11,600	11,720	10,940	564,452	6,327,847,360
대동스틸 (048470)	4,830	-160	-3.21	4,975	4,980	4,800	226,037	1,095,712,495
인트론바이오 (048530)	4,195	-105	-2.44	4,290	4,310	4,180	68,175	287,266,180
SM C&C (048550)	1,439	1	.07	1,438	1,443	1,427	85,588	122,770,391
TPC (048770)	2,050	-35	-1.68	2,100	2,115	2,050	5,802	11,981,600
엔피케이 (048830)	1,109	-1	-.09	1,110	1,115	1,100	17,459	19,350,846
시너지이노베이션 (048870)	2,925	0	0	2,925	2,945	2,855	697,907	2,025,795,943
대원미디어 (048910)	10,270	220	2.19	10,050	10,680	9,910	363,422	3,766,938,010
인탑스 (049070)	16,320	-110	-.67	16,480	16,550	16,210	33,523	549,281,665
기가레인 (049080)	515	-8	-1.53	560	560	515	264,547	139,749,423
파인디앤씨 (049120)	1,003	0	0	999	1,004	999	13,862	13,901,986
셀루메드 (049180)	1,020	-14	-1.35	1,041	1,041	1,020	140,685	144,495,598
코메론 (049430)	9,560	-150	-1.54	9,710	9,750	9,540	18,692	179,493,710
SGA (049470)	349	3	.87	347	349	340	154,483	53,264,022
오픈베이스 (049480)	2,535	-40	-1.55	2,600	2,600	2,515	320,556	817,539,492
유아이엘 (049520)	3,945	-15	-.38	3,980	4,070	3,935	124,195	495,182,447
잉크테크 (049550)	3,670	5	.14	3,825	3,825	3,615	1,481	5,443,390
재영솔루텍 (049630)	861	-23	-2.6	884	891	848	1,335,411	1,150,254,079
고려신용정보 (049720)	9,840	0	0	9,850	9,870	9,810	13,794	135,686,035
승일 (049830)	7,700	40	.52	7,700	7,710	7,640	895	6,894,480
미래컴퍼니 (049950)	18,250	0	0	18,350	18,900	18,060	17,450	321,332,630
쎌바이오텍 (049960)	12,940	40	.31	12,790	12,990	12,790	5,184	66,940,670
비케이홀딩스 (050090)	742	19	2.63	733	767	732	66,970	50,041,664
캠시스 (050110)	708	-1	-.14	716	716	702	101,557	71,714,528
ES큐브 (050120)	2,580	80	3.2	2,500	2,585	2,500	20,966	53,391,525
에스폴리텍 (050760)	1,898	-17	-.89	1,915	1,929	1,883	70,160	133,922,136
아세아텍 (050860)	1,988	-7	-.35	2,005	2,022	1,988	30,598	61,281,368
쏠리드 (050890)	6,670	-10	-.15	6,730	6,730	6,620	223,857	1,493,819,930
수산아이앤티 (050960)	15,570	200	1.3	15,210	15,730	15,080	61,796	951,691,710
지어소프트 (051160)	9,270	20	.22	9,260	9,290	9,150	53,584	494,277,685
토비스 (051360)	15,780	50	.32	15,920	15,950	15,660	37,275	587,677,080
인터플렉스 (051370)	8,470	0	0	8,470	8,500	8,380	19,473	164,393,040
피씨디렉트 (051380)	2,505	-70	-2.72	2,575	2,585	2,460	106,580	266,703,650
YW (051390)	3,605	5	.14	3,630	3,645	3,595	3,759	13,542,760
나라엠앤디 (051490)	4,120	-45	-1.08	4,185	4,185	4,075	49,619	204,251,003
CJ프레시웨이 (051500)	23,400	-250	-1.06	23,650	23,850	23,350	29,330	693,004,350
큐로홀딩스 (051780)	655	-4	-.61	655	673	642	67,851	44,847,629
중앙첨단소재 (051980)	4,760	-20	-.42	4,900	4,955	4,705	1,196,847	5,744,052,551
에스티큐브 (052020)	6,200	-160	-2.52	6,420	6,510	6,100	166,969	1,038,289,060
iMBC (052220)	4,170	-20	-.48	4,190	4,255	4,155	203,528	853,418,865
현대바이오랜드 (052260)	4,320	25	.58	4,300	4,380	4,285	38,408	165,786,010
오션인더블유 (052300)	2,650	0	0	2,660	2,660	2,600	23,165	60,632,112
코텍 (052330)	9,530	130	1.38	9,400	9,530	9,320	38,073	360,852,800
코나아이 (052400)	32,150	-1200	-3.6	34,000	34,300	32,100	231,737	7,623,679,075
오성첨단소재 (052420)	1,461	-8	-.54	1,471	1,481	1,452	421,253	615,981,287
아이크래프트 (052460)	2,395	60	2.57	2,350	2,470	2,300	240,718	578,684,755
한네트 (052600)	4,125	-45	-1.08	4,170	4,210	4,105	32,597	135,076,689
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,680	-320	-4	8,050	8,050	7,600	64,611	502,994,800
아이톡시 (052770)	802	-3	-.37	805	814	796	55,135	44,052,629
액토즈소프트 (052790)	6,540	-80	-1.21	6,620	6,650	6,500	15,713	103,076,695
아이앤씨 (052860)	1,850	-17	-.91	1,867	1,867	1,786	33,512	61,342,109
KX하이텍 (052900)	921	11	1.21	918	923	909	67,317	61,578,908
바이넥스 (053030)	16,140	-280	-1.71	16,380	16,490	16,040	208,632	3,376,726,835
지에스이 (053050)	2,815	15	.54	2,790	2,815	2,790	52,912	148,214,105
세동 (053060)	1,055	-2	-.19	1,060	1,065	1,054	64,848	68,647,348
케이엔솔 (053080)	11,800	-70	-.59	11,950	11,990	11,760	27,551	326,745,350
프리엠스 (053160)	10,270	-120	-1.15	10,390	10,620	10,150	28,885	297,523,735
금강철강 (053260)	4,105	-30	-.73	4,150	4,150	4,085	3,634	14,911,925
구영테크 (053270)	2,315	-20	-.86	2,335	2,350	2,300	155,057	360,038,070
예스24 (053280)	4,340	-145	-3.23	4,450	4,450	4,315	158,769	694,021,112
NE능률 (053290)	2,840	85	3.09	2,790	2,850	2,755	195,484	549,777,360
한국정보인증 (053300)	4,380	50	1.15	4,360	4,405	4,300	75,903	329,909,135
이니텍 (053350)	9,010	-210	-2.28	9,220	9,390	9,010	26,716	244,415,750
세코닉스 (053450)	5,470	-30	-.55	5,490	5,490	5,410	82,787	451,036,320
웹케시 (053580)	11,500	210	1.86	11,320	11,770	11,290	211,688	2,435,276,365
프로텍 (053610)	23,800	850	3.7	22,950	23,900	22,750	36,244	846,076,850
태양 (053620)	6,510	80	1.24	6,460	6,520	6,430	1,683	10,885,470
삼보모터스 (053700)	4,100	-25	-.61	4,125	4,150	4,060	30,727	125,973,989
안랩 (053800)	69,500	-400	-.57	69,500	71,400	68,200	224,562	15,699,068,250
경남제약 (053950)	672	12	1.82	661	675	661	249,225	167,269,478
오상자이엘 (053980)	3,325	35	1.06	3,290	3,325	3,275	43,974	145,342,477
한국컴퓨터 (054040)	4,630	-50	-1.07	4,690	4,690	4,600	10,849	50,399,178
농우바이오 (054050)	7,540	-10	-.13	7,530	7,580	7,490	23,201	174,671,530
삼진엘앤디 (054090)	795	0	0	795	797	788	15,360	12,173,372
메디콕스 (054180)	199	-84	-29.68	283	287	199	7,656,531	1,686,430,927
이랜텍 (054210)	5,040	-20	-.4	5,080	5,090	4,965	25,068	125,415,030
비츠로시스 (054220)	335	3	.9	333	337	329	121,471	40,434,026
팬스타엔터프라이즈 (054300)	824	-49	-5.61	852	897	786	11,187,893	9,321,652,817
케이피티유 (054410)	3,120	-65	-2.04	3,180	3,180	3,095	13,287	41,416,991
텔레칩스 (054450)	13,630	-30	-.22	13,790	13,850	13,570	23,775	325,359,170
삼영엠텍 (054540)	5,250	50	.96	5,250	5,310	5,090	106,026	551,054,720
APS (054620)	5,900	-10	-.17	5,980	6,000	5,830	26,929	158,785,650
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,990	20	.29	6,970	7,010	6,880	33,890	235,323,810
키이스트 (054780)	4,380	-5	-.11	4,405	4,515	4,350	76,286	338,688,908
아이디스홀딩스 (054800)	8,950	20	.22	8,970	8,970	8,870	5,421	48,224,790
한컴위드 (054920)	2,915	-20	-.68	2,945	2,960	2,900	48,323	141,728,125
유신 (054930)	22,900	-300	-1.29	23,200	23,250	22,700	8,595	196,971,300
엑사이엔씨 (054940)	820	1	.12	819	823	817	44,725	36,638,037
제이브이엠 (054950)	23,050	300	1.32	22,750	23,200	22,600	38,410	884,285,325
유진로봇 (056080)	7,470	-10	-.13	7,570	7,650	7,460	143,635	1,082,763,600
시지메드텍 (056090)	1,013	-3	-.3	1,015	1,019	996	337,889	340,055,801
에스에프에이 (056190)	20,700	-400	-1.9	20,900	21,150	20,650	41,658	866,061,750
코위버 (056360)	5,370	60	1.13	5,360	5,510	5,300	86,052	465,423,520
신화인터텍 (056700)	1,644	-6	-.36	1,640	1,655	1,629	25,912	42,587,318
CNT85 (056730)	704	0	0	704	704	693	7,732	5,412,977
YBM넷 (057030)	4,385	120	2.81	4,270	4,460	4,265	133,241	583,437,982
옴니시스템 (057540)	998	9	.91	1,001	1,027	995	509,075	513,202,029
티사이언티픽 (057680)	879	-8	-.9	895	908	869	73,190	64,282,953
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,898	-27	-1.4	1,933	1,954	1,890	87,895	167,746,623
KNN (058400)	826	-7	-.84	834	838	825	360,843	298,890,537
한주에이알티 (058450)	859	-26	-2.94	885	891	859	19,579	17,051,278
리노공업 (058470)	172,300	0	0	0	0	0	0	0
에스피지 (058610)	25,800	-500	-1.9	26,350	26,350	25,600	188,181	4,864,453,900
엠게임 (058630)	5,130	10	.2	5,120	5,240	5,100	252,753	1,303,761,080
CMG제약 (058820)	2,625	-15	-.57	2,620	2,665	2,555	2,117,200	5,525,077,017
엠로 (058970)	53,700	200	.37	53,500	53,900	52,500	55,612	2,959,652,800
미코 (059090)	10,090	60	.6	10,040	10,100	9,910	103,376	1,034,430,320
아이컴포넌트 (059100)	5,270	-90	-1.68	5,390	5,480	5,270	17,188	91,901,020
아진엑스텍 (059120)	7,340	10	.14	7,350	8,200	7,170	1,038,736	8,095,779,920
메타바이오메드 (059210)	4,775	40	.84	4,785	4,875	4,735	266,238	1,270,003,227
해성에어로보틱스 (059270)	6,980	190	2.8	7,140	7,150	6,700	674,332	4,708,940,145
인선이엔티 (060150)	5,040	-90	-1.75	5,130	5,180	5,040	31,024	157,549,285
소니드 (060230)	600	-7	-1.15	609	648	600	1,004,487	627,051,653
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,860	30	.38	7,800	7,900	7,780	38,940	304,612,240
뉴보텍 (060260)	1,706	18	1.07	1,688	1,717	1,609	666,797	1,106,314,347
큐렉소 (060280)	8,430	-100	-1.17	8,530	8,650	8,400	218,518	1,863,997,515
3S (060310)	2,380	-30	-1.24	2,385	2,560	2,370	4,296,710	10,526,968,223
LS마린솔루션 (060370)	17,900	870	5.11	17,120	19,000	16,950	1,637,725	29,639,335,435
동양에스텍 (060380)	1,363	-3	-.22	1,362	1,373	1,357	18,046	24,577,911
국일신동 (060480)	1,657	-42	-2.47	1,699	1,719	1,643	21,307	35,457,189
에스에이티 (060540)	1,413	-1	-.07	1,414	1,424	1,405	174,803	247,204,034
홈센타홀딩스 (060560)	942	-8	-.84	941	959	933	218,279	205,824,625
드림어스컴퍼니 (060570)	1,590	-6	-.38	1,597	1,607	1,568	66,561	105,439,302
씨티씨바이오 (060590)	6,990	-50	-.71	7,090	7,090	6,990	11,856	83,310,860
KH바텍 (060720)	9,350	-40	-.43	9,350	9,440	9,310	22,140	206,905,840
영림원소프트랩 (060850)	5,360	20	.37	5,340	5,400	5,300	2,707	14,462,970
DGP (060900)	1,255	-90	-6.69	1,332	1,358	1,234	616,787	790,669,154
알에프텍 (061040)	3,440	0	0	3,440	3,440	3,375	28,025	95,327,919
화일약품 (061250)	1,099	-13	-1.17	1,112	1,117	1,097	77,677	85,782,891
LB세미콘 (061970)	3,380	-30	-.88	3,405	3,440	3,360	27,136	92,017,585
한국첨단소재 (062970)	4,915	-65	-1.31	5,010	5,130	4,915	1,082,233	5,424,044,630
컴투스홀딩스 (063080)	19,950	230	1.17	19,670	20,050	19,600	16,580	328,115,720
서울옥션 (063170)	7,020	-60	-.85	7,030	7,100	6,990	60,075	422,861,210
SM Life Design (063440)	1,533	-12	-.78	1,553	1,553	1,510	140,813	215,018,628
한국전자금융 (063570)	5,060	-40	-.78	5,100	5,110	5,060	8,811	44,808,225
이엘피 (063760)	2,100	10	.48	2,090	2,120	2,070	4,709	9,828,065
인크레더블버즈 (064090)	4,135	260	6.71	4,010	4,245	3,845	260,710	1,061,314,215
홈캐스트 (064240)	2,820	-60	-2.08	2,880	2,930	2,785	262,006	748,119,385
다날 (064260)	2,865	-5	-.17	2,885	2,915	2,860	108,398	311,616,156
인텍플러스 (064290)	10,100	60	.6	10,100	10,180	9,930	65,527	659,215,710
브리지텍 (064480)	5,380	-20	-.37	5,360	5,590	5,350	44,637	242,243,880
테크엘 (064520)	2,440	0	0	2,420	2,440	2,380	12,882	30,856,345
바이오니아 (064550)	16,510	80	.49	16,280	17,000	16,120	60,073	982,492,630
티씨케이 (064760)	87,300	-1600	-1.8	88,000	88,700	85,500	32,052	2,782,336,800
포니링크 (064800)	999	4	.4	1,028	1,050	996	352,346	357,402,028
케이프 (064820)	6,490	230	3.67	6,260	6,540	6,150	158,224	1,008,373,380
에프앤가이드 (064850)	7,190	-10	-.14	7,270	7,300	7,100	39,836	286,176,000
지엔코 (065060)	128	0	0	0	0	0	0	0
탑엔지니어링 (065130)	4,275	-45	-1.04	4,320	4,330	4,275	3,800	16,370,785
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	998	-11	-1.09	1,032	1,032	991	142,805	143,302,494
신성델타테크 (065350)	60,600	-900	-1.46	62,500	63,200	59,700	129,493	7,914,674,900
위세아이텍 (065370)	9,570	-670	-6.54	10,100	10,380	9,510	339,251	3,336,900,565
에스아이리소스 (065420)	290	-8	-2.68	290	298	280	1,816,557	523,641,575
이루온 (065440)	1,500	0	0	1,502	1,509	1,483	126,939	189,468,909
빅텍 (065450)	4,005	-15	-.37	4,010	4,040	3,980	114,054	456,949,987
오리엔트정공 (065500)	11,520	150	1.32	11,450	12,170	11,450	3,184,441	37,239,626,710
휴비츠 (065510)	7,650	-10	-.13	7,680	7,680	7,570	24,367	185,632,695
와이어블 (065530)	1,307	-13	-.98	1,330	1,330	1,300	25,743	33,842,418
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	210	-1	-.47	202	214	202	329,385	67,946,514
안트로젠 (065660)	19,530	-920	-4.5	20,450	20,500	19,420	35,653	703,641,250
우주일렉트로 (065680)	30,750	-50	-.16	30,750	30,900	30,300	16,462	504,675,500
파커스 (065690)	1,068	1	.09	1,067	1,084	1,060	10,334	11,014,110
서호전기 (065710)	24,300	-500	-2.02	24,800	24,800	24,100	12,247	298,047,425
CS (065770)	1,687	23	1.38	1,670	1,741	1,650	232,859	391,235,754
웰크론 (065950)	2,080	-30	-1.42	2,085	2,115	2,075	51,796	108,032,660
하츠 (066130)	5,630	-30	-.53	5,660	5,700	5,560	91,588	513,331,415
큐에스아이 (066310)	8,200	40	.49	8,160	8,300	8,080	35,892	292,712,805
체리부로 (066360)	780	-12	-1.52	791	795	770	99,045	77,265,404
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,420	140	10.94	1,303	1,487	1,303	1,883,205	2,627,502,044
우수AMS (066590)	3,060	-10	-.33	3,040	3,080	3,040	40,966	125,426,323
국보디자인 (066620)	16,590	-120	-.72	16,710	17,040	16,450	7,032	116,785,210
디티씨 (066670)	3,010	-10	-.33	3,025	3,070	2,965	43,440	129,948,955
테라젠이텍스 (066700)	3,015	-10	-.33	3,050	3,055	3,010	52,275	158,446,645
씨씨에스 (066790)	1,211	-27	-2.18	1,248	1,252	1,210	720,990	881,618,698
디에이피 (066900)	2,505	-25	-.99	2,530	2,540	2,490	4,541	11,419,965
손오공 (066910)	673	-20	-2.89	693	700	665	657,074	447,189,821
한성크린텍 (066980)	1,180	-29	-2.4	1,215	1,229	1,178	444,204	531,578,804
조이시티 (067000)	1,579	12	.77	1,572	1,587	1,567	51,078	80,548,862
이씨에스 (067010)	3,000	-10	-.33	3,010	3,040	2,945	32,993	98,164,555
대화제약 (067080)	16,850	-150	-.88	16,920	17,830	16,440	1,558,088	26,854,075,210
SOOP (067160)	81,300	200	.25	81,000	82,000	80,700	30,059	2,445,819,350
오텍 (067170)	2,570	-45	-1.72	2,610	2,610	2,560	59,017	152,229,872
멀티캠퍼스 (067280)	32,250	-2450	-7.06	34,700	34,950	31,000	66,611	2,195,784,650
JW신약 (067290)	1,581	-13	-.82	1,627	1,627	1,579	82,430	131,150,819
하나마이크론 (067310)	11,130	-360	-3.13	11,640	11,660	11,080	458,725	5,185,086,765
선바이오 (067370)	7,040	10	.14	6,930	7,180	6,930	7,833	55,054,630
아스트 (067390)	553	11	2.03	542	559	538	326,006	177,979,948
엔브이에이치코리아 (067570)	2,195	-5	-.23	2,205	2,205	2,185	27,752	60,808,462
HLB생명과학 (067630)	6,200	-80	-1.27	6,280	6,320	6,120	211,808	1,312,979,565
로지시스 (067730)	2,995	-70	-2.28	3,050	3,055	2,950	41,646	124,504,095
세진티에스 (067770)	2,245	5	.22	2,240	2,280	2,235	28,504	64,021,857
와이엔텍 (067900)	6,430	10	.16	6,480	6,480	6,350	9,641	61,954,905
이글루 (067920)	5,510	110	2.04	5,430	5,520	5,380	83,675	456,835,225
도이치모터스 (067990)	4,615	15	.33	4,590	4,640	4,580	38,115	175,269,002
팬엔터테인먼트 (068050)	2,270	-45	-1.94	2,315	2,330	2,270	195,301	447,513,832
케이웨더 (068100)	3,505	85	2.49	3,370	3,705	3,365	459,621	1,630,119,152
다원시스 (068240)	8,830	220	2.56	8,530	8,850	8,530	94,156	823,515,250
일신바이오 (068330)	1,044	-9	-.85	1,057	1,067	1,037	147,502	153,878,425
셀트리온제약 (068760)	48,400	-300	-.62	48,800	49,300	48,100	45,080	2,182,984,875
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,490	110	1.49	7,350	7,510	7,350	12,484	93,039,135
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,110	100	.77	12,930	13,140	12,930	24,873	324,218,935
누리플랜 (069140)	1,535	-59	-3.7	1,650	1,656	1,535	103,831	164,416,184
유아이디 (069330)	1,304	-24	-1.81	1,328	1,336	1,298	212,890	278,909,246
엔텔스 (069410)	4,190	20	.48	4,180	4,210	4,140	17,234	72,015,910
에스텍 (069510)	11,770	180	1.55	11,520	11,840	11,520	11,456	134,409,550
빛과전자 (069540)	921	7	.77	914	935	879	283,917	259,692,984
엑시온그룹 (069920)	2,975	-170	-5.41	3,075	3,190	2,950	392,882	1,202,093,917
엑스큐어 (070300)	2,970	100	3.48	2,885	2,985	2,855	33,079	97,457,095
한솔인티큐브 (070590)	1,848	221	13.58	1,627	1,900	1,602	595,192	1,028,835,806
인피니트헬스케어 (071200)	5,920	120	2.07	5,850	6,110	5,790	439,299	2,640,046,535
로체시스템즈 (071280)	14,970	50	.34	15,000	15,220	14,760	20,037	299,773,505
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,070	-10	-.16	6,080	6,090	5,990	5,268	31,764,875
캐스텍코리아 (071850)	1,699	-3	-.18	1,702	1,702	1,687	281	477,376
중앙백신 (072020)	9,780	30	.31	9,780	9,780	9,750	5,921	57,830,150
우리산업홀딩스 (072470)	2,460	30	1.23	2,440	2,485	2,405	5,639	13,807,160
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,679	32	1.94	1,647	1,699	1,611	1,490,559	2,471,721,249
메가스터디 (072870)	10,640	30	.28	10,640	10,750	10,570	12,343	131,512,260
빛샘전자 (072950)	4,490	10	.22	4,485	4,520	4,460	34,446	154,594,199
에이치시티 (072990)	8,850	-680	-7.14	9,100	9,100	8,640	130,011	1,156,232,040
케이에스피 (073010)	4,225	105	2.55	4,150	4,230	4,080	117,434	487,771,615
엘엠에스 (073110)	6,040	-130	-2.11	6,280	6,280	6,030	39,027	236,988,210
듀오백 (073190)	3,255	-210	-6.06	3,465	3,465	3,190	130,882	429,677,150
이노와이어리스 (073490)	18,800	240	1.29	18,540	18,950	18,470	20,509	385,348,415
에프알텍 (073540)	1,623	53	3.38	1,570	1,624	1,570	34,506	54,936,763
우리손에프앤지 (073560)	1,429	-5	-.35	1,435	1,436	1,409	208,643	296,188,946
리튬포어스 (073570)	778	-25	-3.11	803	803	768	172,586	135,244,085
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	960	21	2.24	939	963	923	96,435	91,707,190
원익QnC (074600)	17,440	60	.35	17,620	17,660	17,200	103,747	1,812,074,020
플랜티넷 (075130)	3,160	-140	-4.24	3,300	3,355	3,160	638,977	2,073,149,595
동국알앤에스 (075970)	2,605	-20	-.76	2,660	2,660	2,575	201,908	526,258,574
웰크론한텍 (076080)	1,381	13	.95	1,356	1,394	1,356	52,357	72,591,811
해성옵틱스 (076610)	779	-42	-5.12	822	842	763	257,741	201,454,216
덕산하이메탈 (077360)	4,185	-25	-.59	4,240	4,245	4,150	51,458	215,184,430
LS증권 (078020)	3,835	20	.52	3,815	3,840	3,805	8,696	33,246,147
유비쿼스홀딩스 (078070)	9,810	0	0	9,830	9,830	9,660	9,576	93,373,330
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,880	1000	7.76	13,050	14,180	13,000	1,173,538	16,162,272,755
HB테크놀러지 (078150)	2,000	-35	-1.72	2,040	2,060	2,000	467,363	942,674,945
메디포스트 (078160)	8,920	170	1.94	8,900	8,980	8,680	40,760	358,591,970
컴투스 (078340)	39,600	800	2.06	38,850	40,250	38,850	60,990	2,423,592,000
한양디지텍 (078350)	9,970	30	.3	10,040	10,070	9,870	58,942	586,468,955
휴림에이텍 (078590)	601	-9	-1.48	610	619	597	210,995	127,842,417
대주전자재료 (078600)	85,000	-1600	-1.85	87,500	87,500	84,100	101,623	8,671,854,300
엔에스이엔엠 (078860)	1,535	6	.39	1,529	1,560	1,484	192,988	291,976,653
가온그룹 (078890)	3,130	55	1.79	3,095	3,140	3,065	32,680	101,356,703
와토스코리아 (079000)	5,340	-110	-2.02	5,450	5,450	5,340	13,806	74,157,370
한창산업 (079170)	6,990	0	0	6,990	7,010	6,900	8,828	61,250,040
케스피온 (079190)	479	4	.84	486	486	471	32,168	15,290,668
제우스 (079370)	13,100	-200	-1.5	13,500	13,500	13,090	85,460	1,126,636,955
서산 (079650)	1,325	-5	-.38	1,341	1,348	1,296	42,535	56,614,486
디이엔티 (079810)	5,740	-20	-.35	5,800	5,800	5,710	43,494	250,389,750
가비아 (079940)	21,450	50	.23	21,400	22,100	21,400	49,333	1,068,121,650
인베니아 (079950)	633	-4	-.63	637	637	612	29,788	18,709,328
동양이엔피 (079960)	19,960	-240	-1.19	20,250	20,350	19,950	8,189	163,939,735
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,330	30	.57	5,300	5,340	5,300	6,549	34,819,440
모두투어 (080160)	11,070	240	2.22	10,900	11,180	10,760	95,511	1,052,277,475
제주반도체 (080220)	13,070	-50	-.38	13,810	13,810	12,820	1,261,106	16,716,068,910
모다이노칩 (080420)	2,250	-5	-.22	2,300	2,300	2,220	1,608	3,612,155
성창오토텍 (080470)	3,465	-25	-.72	3,490	3,535	3,455	4,036	14,041,426
오디텍 (080520)	3,155	20	.64	3,150	3,165	3,105	17,918	56,034,615
코디 (080530)	1,219	26	2.18	1,191	1,243	1,182	15,822	19,065,371
오킨스전자 (080580)	4,990	145	2.99	5,130	5,900	4,970	1,902,476	10,406,630,210
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,235	-15	-.46	3,255	3,255	3,195	261,357	843,945,104
성우전자 (081580)	2,700	-55	-2	2,755	2,755	2,670	25,596	69,154,215
옵트론텍 (082210)	1,696	-129	-7.07	2,065	2,195	1,637	3,602,907	6,952,098,500
젬백스 (082270)	36,300	500	1.4	35,850	36,550	35,100	231,307	8,292,111,875
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,970	20	.29	6,980	7,240	6,500	336,953	2,320,064,665
우리바이오 (082850)	2,360	50	2.16	2,340	2,385	2,320	193,939	454,905,584
비츠로셀 (082920)	23,950	250	1.05	23,800	24,150	23,650	30,056	717,737,600
엘오티베큠 (083310)	8,840	0	0	8,860	8,900	8,780	22,867	202,426,355
GST (083450)	17,370	-170	-.97	17,710	17,790	17,300	91,513	1,601,950,995
이엠앤아이 (083470)	1,256	-1	-.08	1,253	1,268	1,201	29,781	37,114,954
에프엔에스테크 (083500)	9,460	-90	-.94	9,560	9,710	9,460	31,309	299,939,500
케이엠 (083550)	3,060	-30	-.97	3,090	3,090	3,010	9,034	27,383,925
인콘 (083640)	289	0	0	0	0	0	0	0
비에이치아이 (083650)	22,300	850	3.96	21,650	22,500	21,500	835,294	18,499,386,500
CSA 코스믹 (083660)	987	-55	-5.28	1,060	1,060	969	379,798	377,455,242
CG인바이츠 (083790)	2,080	-15	-.72	2,125	2,130	2,045	41,311	85,813,005
아바코 (083930)	13,490	-140	-1.03	13,740	13,750	13,440	46,134	623,297,370
휴온스글로벌 (084110)	51,900	1200	2.37	51,100	53,000	50,100	96,402	4,984,610,150
수성웹툰 (084180)	5,700	30	.53	5,690	5,820	5,540	65,861	371,958,410
유진테크 (084370)	34,450	-150	-.43	34,650	34,850	33,700	85,616	2,939,685,925
유비온 (084440)	1,312	22	1.71	1,297	1,337	1,273	176,802	231,129,785
랩지노믹스 (084650)	2,255	15	.67	2,245	2,280	2,225	463,994	1,043,605,610
팅크웨어 (084730)	9,500	0	0	9,620	9,620	9,120	11,600	109,723,900
아이티엠반도체 (084850)	10,970	340	3.2	10,630	11,060	10,550	37,499	405,115,250
헬릭스미스 (084990)	2,760	20	.73	2,720	2,805	2,650	169,349	464,383,317
차바이오텍 (085660)	11,330	-40	-.35	11,300	11,390	11,200	158,826	1,791,720,640
뉴프렉스 (085670)	4,685	-30	-.64	4,710	4,720	4,620	59,512	277,478,529
알티캐스트 (085810)	643	-19	-2.87	666	666	641	217,177	140,795,391
네오티스 (085910)	3,120	-25	-.79	3,150	3,160	3,090	13,021	40,432,681
바이오톡스텍 (086040)	3,040	-5	-.16	3,045	3,120	3,015	39,682	121,786,620
진바이오텍 (086060)	3,500	10	.29	3,490	3,545	3,480	83,160	291,733,805
유니테스트 (086390)	9,860	-320	-3.14	10,350	10,350	9,780	90,775	898,690,835
동국제약 (086450)	15,460	50	.32	15,400	15,520	15,340	362,415	5,444,790,955
에코프로 (086520)	50,100	500	1.01	50,400	50,600	49,200	538,866	26,929,358,050
비엠티 (086670)	9,010	-90	-.99	9,150	9,150	8,980	6,477	58,449,250
선진뷰티사이언스 (086710)	13,120	-140	-1.06	13,410	13,720	12,980	133,364	1,774,999,200
바이오솔루션 (086820)	26,750	-650	-2.37	27,350	27,750	26,250	39,818	1,073,319,975
이수앱지스 (086890)	5,240	-80	-1.5	5,320	5,380	5,220	83,577	440,038,430
메디톡스 (086900)	164,600	1900	1.17	162,200	166,400	162,000	36,488	5,993,441,250
MDS테크 (086960)	1,168	8	.69	1,165	1,193	1,148	904,903	1,057,696,127
쇼박스 (086980)	3,160	5	.16	3,170	3,185	3,135	74,332	234,528,341
펩트론 (087010)	174,200	-3600	-2.02	174,400	176,200	165,400	258,121	44,502,459,800
모바일어플라이언스 (087260)	1,925	8	.42	1,917	1,934	1,909	77,426	148,720,515
픽셀플러스 (087600)	7,130	-10	-.14	7,180	7,190	7,010	7,851	55,680,010
동아엘텍 (088130)	3,090	-10	-.32	3,140	3,140	3,045	7,187	22,045,270
쏘닉스 (088280)	2,570	40	1.58	2,530	2,585	2,485	17,208	43,703,850
이원컴포텍 (088290)	1,443	-47	-3.15	1,530	1,530	1,378	325,535	469,626,527
유라클 (088340)	21,950	-2650	-10.77	24,850	25,600	21,950	479,766	11,269,905,375
이녹스 (088390)	7,620	100	1.33	7,700	7,700	7,530	2,080	15,845,050
에이스테크 (088800)	701	0	0	0	0	0	0	0
동우팜투테이블 (088910)	1,925	-11	-.57	1,937	1,950	1,900	25,800	49,751,951
켐트로닉스 (089010)	22,350	-750	-3.25	23,450	23,450	22,350	134,528	3,053,692,025
테크윙 (089030)	33,500	-600	-1.76	34,700	34,750	32,950	638,535	21,526,672,425
넥스턴바이오 (089140)	2,460	30	1.23	2,430	2,645	2,400	196,989	498,656,093
케이씨티 (089150)	2,140	-10	-.47	2,160	2,170	2,120	11,728	25,077,191
THE E&M (089230)	890	-5	-.56	895	911	872	74,053	65,781,473
나스미디어 (089600)	14,740	50	.34	14,710	14,850	14,650	12,306	181,276,815
제이티 (089790)	4,110	-5	-.12	4,120	4,180	4,090	37,902	156,243,902
유비벨록스 (089850)	6,060	0	0	6,060	6,080	6,040	5,327	32,278,315
코세스 (089890)	7,310	-100	-1.35	7,400	7,420	7,210	30,816	226,115,020
브이엠 (089970)	11,800	200	1.72	11,830	11,930	11,220	129,291	1,506,543,105
상아프론테크 (089980)	15,180	-60	-.39	15,400	15,400	15,030	35,788	541,375,300
아이윈 (090150)	832	-3	-.36	828	838	826	11,427	9,506,949
로보스타 (090360)	24,450	-150	-.61	24,600	24,850	24,250	60,639	1,489,428,325
덕신이피씨 (090410)	1,697	-22	-1.28	1,719	1,729	1,687	419,064	710,944,179
제이스텍 (090470)	4,305	-5	-.12	4,310	4,370	4,280	8,460	36,454,375
휴림로봇 (090710)	1,996	-3	-.15	1,999	2,070	1,996	2,594,965	5,235,993,166
현대이지웰 (090850)	5,310	20	.38	5,300	5,390	5,260	48,446	257,618,470
이엠텍 (091120)	12,660	30	.24	12,560	12,700	12,460	70,139	885,342,110
S&K폴리텍 (091340)	2,525	0	0	2,575	2,575	2,510	21,970	55,406,840
한울소재과학 (091440)	3,080	115	3.88	2,965	3,180	2,965	126,484	393,007,364
상신이디피 (091580)	7,590	-40	-.52	7,630	7,650	7,460	22,114	166,734,810
남화토건 (091590)	4,025	-20	-.49	4,010	4,040	3,965	20,505	81,896,210
파트론 (091700)	6,990	20	.29	6,920	7,010	6,920	72,634	504,202,090
나노캠텍 (091970)	579	16	2.84	558	584	558	47,395	26,756,761
아미코젠 (092040)	3,270	-160	-4.66	3,370	3,370	3,210	461,374	1,512,558,859
디엔에프 (092070)	11,000	-130	-1.17	11,340	11,430	10,990	35,374	394,920,130
이크레더블 (092130)	14,860	90	.61	14,770	15,010	14,750	17,515	260,225,075
서울바이오시스 (092190)	3,215	20	.63	3,195	3,240	3,100	12,050	38,081,975
현우산업 (092300)	3,045	10	.33	3,060	3,120	2,990	254,520	779,336,825
한라IMS (092460)	9,300	90	.98	9,210	9,300	8,910	316,059	2,798,917,630
앤씨앤 (092600)	631	-7	-1.1	644	644	623	13,674	8,599,283
네오팜 (092730)	13,240	270	2.08	12,970	13,340	12,940	79,903	1,054,538,265
엑시콘 (092870)	10,440	10	.1	11,010	11,070	10,420	105,510	1,133,451,260
빅솔론 (093190)	5,170	-40	-.77	5,180	5,200	5,120	3,677	18,933,980
케이아이엔엑스 (093320)	76,600	-1800	-2.3	78,700	78,800	76,400	24,874	1,918,063,950
풍강 (093380)	2,640	80	3.13	2,570	2,680	2,570	11,175	29,265,650
매커스 (093520)	10,500	-390	-3.58	10,950	10,950	10,500	63,209	674,358,915
케이알엠 (093640)	3,300	65	2.01	3,200	3,300	3,200	38,180	124,245,712
서원인텍 (093920)	5,350	0	0	5,370	5,370	5,310	8,431	44,939,515
동운아나텍 (094170)	20,700	150	.73	20,600	21,050	20,500	134,113	2,780,718,125
칩스앤미디어 (094360)	16,900	-680	-3.87	17,730	17,770	16,900	135,919	2,339,358,505
갤럭시아머니트리 (094480)	8,070	-60	-.74	8,110	8,170	8,040	253,845	2,054,720,990
일진파워 (094820)	9,170	120	1.33	9,090	9,230	8,990	30,530	279,526,945
슈프리마에이치큐 (094840)	7,230	220	3.14	7,030	7,430	7,000	178,030	1,286,244,900
참좋은여행 (094850)	6,340	10	.16	6,290	6,490	6,250	208,480	1,327,208,280
네오리진 (094860)	939	15	1.62	929	939	920	24,689	22,918,526
푸른기술 (094940)	7,600	-180	-2.31	7,780	7,890	7,370	267,856	2,026,762,075
제이엠티 (094970)	2,350	-5	-.21	2,345	2,365	2,335	56,103	131,531,650
이엠코리아 (095190)	2,180	-5	-.23	2,205	2,205	2,145	60,110	130,382,318
웨이브일렉트로 (095270)	5,180	80	1.57	5,100	5,190	5,000	22,476	114,044,875
ISC (095340)	51,400	-300	-.58	52,500	52,900	51,100	98,563	5,109,655,250
미래나노텍 (095500)	8,120	-90	-1.1	8,210	8,280	8,050	65,363	531,837,860
테스 (095610)	21,550	-50	-.23	21,750	21,950	21,400	79,071	1,714,470,875
네오위즈 (095660)	23,200	0	0	23,050	23,350	22,950	79,772	1,849,411,375
제넥신 (095700)	4,890	65	1.35	5,000	5,140	4,850	308,399	1,534,287,740
에스에너지 (095910)	1,767	-4	-.23	1,770	1,810	1,690	580,205	1,019,565,878
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,120	30	.21	14,050	14,140	14,050	6,199	87,333,785
와이즈넛 (096250)	13,920	-490	-3.4	14,490	14,830	13,820	308,657	4,363,650,010
대창솔루션 (096350)	355	1	.28	354	359	348	729,907	257,983,703
씨젠 (096530)	26,950	1750	6.94	25,250	27,150	25,100	692,626	18,315,407,275
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	665	-12	-1.77	675	681	657	238,420	158,577,775
에이루트 (096690)	1,689	3	.18	1,720	1,720	1,675	26,717	45,056,579
엘디티 (096870)	2,585	0	0	2,585	2,655	2,585	7,957	20,604,120
에코볼트 (097780)	1,067	1	.09	1,066	1,105	1,039	466,371	502,184,263
윈팩 (097800)	556	-2	-.36	561	565	550	286,452	159,737,063
효성오앤비 (097870)	6,520	0	0	6,500	6,640	6,380	112,928	728,764,620
한텍 (098070)	38,900	-1950	-4.77	40,550	41,300	38,900	666,749	26,576,237,525
마이크로컨텍솔 (098120)	12,170	-30	-.25	12,200	12,310	11,830	130,013	1,568,580,550
고영 (098460)	13,150	-140	-1.05	13,330	13,430	13,050	604,999	7,972,505,725
에스티오 (098660)	2,280	-25	-1.08	2,305	2,305	2,245	85,218	193,710,627
아이센스 (099190)	15,860	-90	-.56	15,800	16,020	15,670	58,796	930,266,375
SDN (099220)	1,549	-19	-1.21	1,593	1,678	1,499	20,052,171	31,905,511,233
쎄트렉아이 (099320)	44,400	300	.68	44,300	44,400	43,800	34,954	1,538,784,000
브레인즈컴퍼니 (099390)	5,800	-70	-1.19	5,870	5,870	5,680	36,401	209,051,395
동방선기 (099410)	3,720	80	2.2	3,650	3,750	3,575	184,910	673,930,198
바이오플러스 (099430)	8,080	280	3.59	7,890	8,090	7,830	967,777	7,714,721,380
스맥 (099440)	2,805	-40	-1.41	2,850	2,860	2,760	152,403	425,328,950
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,060	-40	-.22	18,100	18,280	18,060	4,279	77,537,430
인지소프트 (100030)	15,790	0	0	15,800	15,830	15,660	406	6,388,920
뷰웍스 (100120)	24,550	-50	-.2	24,650	24,700	24,350	7,446	182,626,900
동국S&C (100130)	2,350	-70	-2.89	2,400	2,420	2,335	433,208	1,024,805,492
머큐리 (100590)	3,400	-5	-.15	3,420	3,420	3,370	30,267	102,520,135
서암기계공업 (100660)	3,540	-40	-1.12	3,580	3,590	3,490	32,098	113,758,990
세운메디칼 (100700)	2,400	-30	-1.23	2,420	2,430	2,400	42,712	102,855,675
미래에셋벤처투자 (100790)	5,280	-170	-3.12	5,450	5,500	5,160	555,950	2,955,207,975
KS인더스트리 (101000)	2,325	20	.87	2,305	2,335	2,205	229,849	523,743,105
월덱스 (101160)	18,270	20	.11	18,260	18,340	17,940	48,186	878,888,730
우림피티에스 (101170)	5,300	-90	-1.67	5,350	5,370	5,170	176,499	929,392,315
씨큐브 (101240)	4,395	80	1.85	4,320	4,405	4,305	39,302	170,911,921
모베이스 (101330)	3,120	-20	-.64	3,155	3,165	3,100	35,899	112,118,040
에코앤드림 (101360)	26,600	-100	-.37	27,300	27,400	26,200	120,986	3,222,752,225
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	389	-5	-1.27	398	399	388	302,365	118,538,678
에스앤에스텍 (101490)	36,650	-600	-1.61	37,250	37,400	35,800	167,816	6,163,410,725
하이드로리튬 (101670)	1,739	-133	-7.1	1,873	1,920	1,733	931,608	1,667,213,969
한국정밀기계 (101680)	3,095	115	3.86	3,005	3,095	2,940	36,067	108,011,835
위메이드맥스 (101730)	6,880	-100	-1.43	7,000	7,020	6,840	34,181	236,590,000
인화정공 (101930)	41,500	1200	2.98	40,350	41,500	40,300	18,591	758,691,225
우양에이치씨 (101970)	22,600	-1150	-4.84	23,800	23,900	22,450	118,373	2,715,772,725
어보브반도체 (102120)	10,200	-190	-1.83	10,740	10,740	10,190	194,123	2,016,412,940
케이옥션 (102370)	3,500	-5	-.14	3,475	3,565	3,475	120,998	425,261,068
이엔에프테크놀로지 (102710)	26,700	-250	-.93	26,950	26,950	26,550	25,114	671,518,175
코오롱생명과학 (102940)	28,750	50	.17	28,700	29,200	28,200	29,597	846,306,850
에스앤더블류 (103230)	3,690	20	.54	3,670	3,690	3,640	15,972	58,484,695
우양 (103840)	3,175	15	.47	3,160	3,210	3,150	80,023	253,924,360
대성파인텍 (104040)	966	51	5.57	950	990	914	1,699,311	1,624,176,595
NHN벅스 (104200)	3,165	15	.48	3,155	3,225	3,150	71,107	226,682,101
디와이피엔에프 (104460)	14,300	-190	-1.31	14,490	14,550	14,250	17,894	257,538,710
티케이케미칼 (104480)	1,567	-27	-1.69	1,600	1,601	1,565	186,333	294,059,291
코렌텍 (104540)	6,420	-220	-3.31	6,680	6,900	6,340	242,948	1,587,896,855
노랑풍선 (104620)	4,865	10	.21	5,020	5,020	4,855	67,436	331,254,880
원익머트리얼즈 (104830)	19,280	-140	-.72	19,470	19,470	19,140	29,583	569,287,195
케이엔더블유 (105330)	4,420	10	.23	4,420	4,450	4,350	29,335	128,692,985
엣지파운드리 (105550)	3,845	-80	-2.04	3,825	3,990	3,770	408,690	1,567,164,553
디케이락 (105740)	8,000	40	.5	7,960	8,020	7,870	72,359	574,247,260
포스뱅크 (105760)	6,910	-90	-1.29	7,090	7,340	6,910	180,802	1,287,176,025
케이이엠텍 (106080)	1,962	2	.1	1,990	1,990	1,920	113,939	221,988,898
하이텍팜 (106190)	13,090	-10	-.08	13,100	13,150	12,920	8,844	115,112,870
파인테크닉스 (106240)	1,220	-10	-.81	1,230	1,275	1,215	231,739	286,780,603
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	16,490	-10	-.06	16,800	16,900	16,350	7,423	122,850,490
한중엔시에스 (107640)	26,400	700	2.72	26,350	27,250	25,650	338,772	9,005,386,625
톱텍 (108230)	4,180	5	.12	4,220	4,250	4,130	84,059	352,542,887
대양전기공업 (108380)	18,500	200	1.09	18,420	18,550	18,020	49,245	902,593,280
로보티즈 (108490)	35,650	-500	-1.38	36,000	36,050	35,250	151,097	5,381,570,575
셀바스AI (108860)	13,480	-230	-1.68	13,720	13,940	13,470	379,219	5,197,535,570
옵티시스 (109080)	8,750	-110	-1.24	8,860	8,970	8,730	71,268	627,583,015
에스와이 (109610)	3,795	-35	-.91	3,825	3,835	3,770	291,549	1,107,393,163
씨싸이트 (109670)	6,980	70	1.01	6,910	6,980	6,750	4,413	30,281,385
디에스케이 (109740)	4,055	-25	-.61	4,080	4,185	4,005	3,618	14,704,445
진매트릭스 (109820)	2,430	20	.83	2,360	2,450	2,360	26,217	63,163,689
동일금속 (109860)	7,890	20	.25	7,870	7,920	7,850	945	7,432,950
AP헬스케어 (109960)	399	3	.76	398	404	390	441,442	174,871,598
전진바이오팜 (110020)	2,470	-55	-2.18	2,525	2,560	2,450	20,025	49,782,520
크리스에프앤씨 (110790)	4,440	-5	-.11	4,440	4,460	4,385	6,686	29,478,195
디아이티 (110990)	13,330	-470	-3.41	13,900	13,950	13,200	97,445	1,316,939,635
남화산업 (111710)	5,100	80	1.59	5,130	5,130	5,060	3,488	17,822,310
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	28,000	-400	-1.41	28,450	28,700	27,825	78,560	2,211,680,775
와이씨켐 (112290)	21,850	-400	-1.8	22,600	22,600	21,550	64,096	1,408,892,350
디젠스 (113810)	1,511	-60	-3.82	1,570	1,599	1,510	885,443	1,369,407,992
강원에너지 (114190)	7,270	-160	-2.15	7,450	7,460	7,240	37,531	274,994,510
그린생명과학 (114450)	1,620	-5	-.31	1,629	1,659	1,618	11,497	18,650,694
폴라리스우노 (114630)	508	2	.4	506	511	504	98,443	49,970,571
한솔아이원스 (114810)	7,960	-290	-3.52	8,340	8,340	7,960	94,998	763,793,685
아이패밀리에스씨 (114840)	20,950	-250	-1.18	21,250	21,750	20,900	65,968	1,399,256,725
휴맥스 (115160)	1,260	20	1.61	1,242	1,268	1,235	148,265	184,800,009
큐리언트 (115180)	10,360	280	2.78	10,080	10,510	9,930	121,489	1,245,399,315
인포바인 (115310)	31,600	500	1.61	31,100	31,700	31,050	4,066	127,145,900
우리넷 (115440)	6,830	60	.89	6,790	6,950	6,740	126,752	867,408,075
HLB테라퓨틱스 (115450)	7,790	-30	-.38	7,750	7,910	7,610	181,322	1,401,567,905
씨유메디칼 (115480)	626	1	.16	625	634	619	57,420	35,753,484
케이씨에스 (115500)	11,290	-60	-.53	11,650	11,850	11,290	573,041	6,621,583,255
씨엔플러스 (115530)	310	2	.65	311	314	295	510,755	155,312,054
스타플렉스 (115570)	2,490	-15	-.6	2,505	2,515	2,470	20,082	50,111,368
이미지스 (115610)	1,595	2	.13	1,600	1,681	1,573	308,161	495,373,371
알파칩스 (117670)	844	2	.24	857	858	834	67,341	56,767,814
티로보틱스 (117730)	11,650	-60	-.51	11,720	11,950	11,610	281,624	3,306,418,295
모트렉스 (118990)	8,800	0	0	8,880	9,000	8,640	81,546	717,412,600
포메탈 (119500)	3,130	-5	-.16	3,155	3,205	3,120	263,958	832,048,910
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,770	-120	-2.04	5,860	6,000	5,740	166,792	973,383,735
지엔씨에너지 (119850)	22,500	50	.22	22,150	22,850	21,650	334,040	7,495,109,125
대정화금 (120240)	12,990	40	.31	12,990	12,990	12,800	4,637	60,049,680
골프존홀딩스 (121440)	4,685	20	.43	4,650	4,765	4,635	205,589	968,054,284
나노신소재 (121600)	55,200	-1200	-2.13	57,000	57,000	54,800	41,543	2,304,238,750
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,423	10	.71	1,413	1,493	1,408	139,326	198,182,218
에스디시스템 (121890)	1,938	-32	-1.62	1,969	1,970	1,911	51,662	100,311,727
제노레이 (122310)	5,500	60	1.1	5,400	5,500	5,400	3,312	18,041,985
삼기 (122350)	1,145	11	.97	1,140	1,169	1,128	90,552	103,915,509
KX (122450)	3,790	-50	-1.3	3,840	3,840	3,750	86,694	327,899,742
예스티 (122640)	13,440	1090	8.83	12,560	13,870	12,300	176,864	2,348,584,185
서진오토모티브 (122690)	1,920	-18	-.93	1,928	1,938	1,899	18,246	34,956,185
와이지엔터테인먼트 (122870)	62,400	-200	-.32	62,300	62,900	61,900	108,565	6,784,980,550
와이솔 (122990)	6,750	-50	-.74	6,810	6,840	6,730	91,076	617,298,065
아이윈플러스 (123010)	1,060	-14	-1.3	1,077	1,084	1,037	215,738	227,003,680
엠에스오토텍 (123040)	2,355	-5	-.21	2,390	2,390	2,315	97,787	229,988,929
제닉 (123330)	23,250	1450	6.65	22,050	23,300	21,750	112,829	2,579,256,550
코리아에프티 (123410)	4,720	-30	-.63	4,805	4,850	4,600	218,912	1,028,997,754
위메이드플레이 (123420)	6,810	70	1.04	6,750	6,840	6,710	14,688	99,392,960
이엠넷 (123570)	2,525	-5	-.2	2,530	2,595	2,500	105,597	268,448,776
알톤 (123750)	1,534	10	.66	1,524	1,549	1,524	5,980	9,154,540
뉴온 (123840)	1,066	4	.38	1,060	1,093	1,040	47,714	51,162,080
아나패스 (123860)	19,660	-290	-1.45	19,910	19,940	19,490	37,386	736,833,400
아이티센 (124500)	6,430	-80	-1.23	6,510	6,610	6,390	126,798	819,086,775
태웅로직스 (124560)	2,850	-20	-.7	2,875	2,895	2,830	104,790	298,662,184
아모그린텍 (125210)	5,790	-110	-1.86	5,940	5,940	5,660	139,909	810,381,800
비나텍 (126340)	25,500	-300	-1.16	25,850	26,400	25,500	20,698	535,740,250
BGF에코머티리얼즈 (126600)	2,900	10	.35	2,895	2,920	2,835	44,050	126,802,465
화신정공 (126640)	1,370	-3	-.22	1,373	1,388	1,350	329,050	447,662,598
하이비젼시스템 (126700)	15,900	-200	-1.24	16,230	16,230	15,840	42,409	676,277,340
코칩 (126730)	12,170	-280	-2.25	12,510	12,560	12,140	29,370	360,467,700
제이엔케이글로벌 (126880)	4,285	-15	-.35	4,345	4,385	4,270	105,358	452,764,478
제이에스링크 (127120)	9,240	-240	-2.53	9,480	9,490	9,130	135,197	1,247,889,555
아시아경제 (127710)	1,309	-66	-4.8	1,375	1,384	1,309	17,367	23,231,612
화인써키트 (127980)	5,950	-50	-.83	6,000	6,000	5,920	3,961	23,596,290
에코캡 (128540)	1,880	20	1.08	1,854	1,910	1,854	178,486	336,348,897
피제이메탈 (128660)	3,095	-15	-.48	3,110	3,120	3,085	39,512	122,416,683
앱코 (129890)	1,001	21	2.14	989	1,006	980	269,503	268,999,928
대성하이텍 (129920)	4,550	250	5.81	4,700	5,500	4,500	6,711,947	34,073,551,693
GH신소재 (130500)	2,590	-5	-.19	2,620	2,620	2,575	26,599	68,808,270
나이스디앤비 (130580)	4,740	-25	-.52	4,800	4,800	4,610	11,857	55,742,339
티피씨글로벌 (130740)	1,916	3	.16	1,912	1,978	1,883	17,070	32,629,241
옵투스제약 (131030)	6,330	120	1.93	6,280	6,360	6,240	40,357	254,593,340
시큐브 (131090)	829	-6	-.72	838	838	815	134,710	110,783,850
티엔엔터테인먼트 (131100)	1,475	-18	-1.21	1,490	1,490	1,470	7,067	10,429,316
딜리 (131180)	974	22	2.31	954	976	954	49,837	48,107,124
대한과학 (131220)	5,130	-60	-1.16	5,190	5,220	5,060	156,917	806,959,285
티에스이 (131290)	42,650	-1750	-3.94	44,800	44,800	41,900	69,036	2,964,114,525
알서포트 (131370)	3,550	15	.42	3,510	3,575	3,480	460,783	1,626,299,556
이브이첨단소재 (131400)	1,480	-6	-.4	1,493	1,493	1,461	114,953	169,539,551
파인텍 (131760)	898	11	1.24	888	898	880	381,587	339,572,393
두산테스나 (131970)	24,450	-150	-.61	24,750	24,900	24,250	57,187	1,400,085,600
메가엠디 (133750)	2,590	40	1.57	2,570	2,670	2,550	549,060	1,438,074,604
이퓨쳐 (134060)	4,330	20	.46	4,310	4,330	4,295	8,018	34,652,440
탑코미디어 (134580)	2,130	85	4.16	2,085	2,225	2,050	503,517	1,078,253,117
아셈스 (136410)	8,780	40	.46	8,800	8,800	8,640	6,449	55,968,020
하림 (136480)	3,070	0	0	3,065	3,075	3,040	295,231	901,969,870
윈스테크넷 (136540)	11,700	10	.09	11,760	11,760	11,600	6,884	80,379,250
나래나노텍 (137080)	3,415	35	1.04	3,430	3,430	3,350	4,779	16,193,120
피엔티 (137400)	41,100	-500	-1.2	41,850	42,000	40,850	122,015	5,037,649,150
넥스트아이 (137940)	669	38	6.02	627	681	616	1,527,481	985,904,003
제이씨케미칼 (137950)	4,110	-55	-1.32	4,210	4,210	4,075	85,618	352,018,510
신진에스엠 (138070)	2,425	5	.21	2,430	2,430	2,405	89,916	217,791,375
오이솔루션 (138080)	8,750	-90	-1.02	8,890	8,900	8,700	6,343	55,703,820
협진 (138360)	910	10	1.11	935	997	905	3,346,178	3,158,293,241
나이벡 (138610)	21,800	-600	-2.68	21,650	23,150	20,800	208,975	4,608,764,400
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,635	-70	-2.59	2,705	2,740	2,575	32,013	85,094,905
서플러스글로벌 (140070)	2,585	10	.39	2,600	2,600	2,560	10,608	27,354,395
메지온 (140410)	38,200	-150	-.39	38,100	38,500	37,350	60,621	2,302,509,550
카티스 (140430)	2,980	20	.68	2,960	3,000	2,815	244,245	709,853,418
대창스틸 (140520)	2,105	0	0	2,090	2,115	2,085	12,972	27,263,025
알에스오토메이션 (140670)	14,970	-310	-2.03	15,420	15,460	14,930	153,392	2,319,346,630
파크시스템스 (140860)	212,500	0	0	210,500	216,000	210,500	14,293	3,041,319,500
비아트론 (141000)	7,410	-90	-1.2	7,560	7,750	7,350	59,714	448,165,310
리가켐바이오 (141080)	113,400	-300	-.26	113,000	114,600	111,500	183,291	20,725,529,800
유니트론텍 (142210)	6,070	20	.33	6,000	6,160	5,890	283,385	1,709,890,865
녹십자엠에스 (142280)	3,840	30	.79	3,805	3,880	3,800	94,087	361,194,715
모아라이프플러스 (142760)	1,330	-1	-.08	1,365	1,379	1,330	63,083	84,509,786
아이디스 (143160)	16,380	-200	-1.21	16,640	16,690	16,380	13,327	220,179,305
사람인 (143240)	15,900	-200	-1.24	16,350	16,350	15,830	27,135	432,215,505
영우디에스피 (143540)	566	-29	-4.87	595	600	566	102,490	59,440,888
지씨셀 (144510)	21,550	150	.7	21,200	21,750	21,200	16,184	348,184,675
뉴파워프라즈마 (144960)	4,700	-40	-.84	4,775	4,780	4,655	81,725	383,249,628
휴젤 (145020)	361,000	9500	2.7	350,000	365,000	349,000	65,080	23,441,078,750
노브랜드 (145170)	5,470	-40	-.73	5,520	5,590	5,420	33,808	186,473,260
율촌 (146060)	1,260	6	.48	1,255	1,265	1,246	19,941	25,101,054
비씨엔씨 (146320)	8,480	70	.83	8,540	8,560	8,420	17,728	150,505,130
피엠티 (147760)	2,610	-5	-.19	2,620	2,675	2,565	9,967	26,031,605
제룡산업 (147830)	5,950	-120	-1.98	6,250	6,340	5,860	400,804	2,426,232,015
세경하이테크 (148150)	7,170	-150	-2.05	7,370	7,370	7,100	199,964	1,435,452,140
알엔투테크놀로지 (148250)	7,790	-240	-2.99	8,090	8,090	7,690	80,949	637,030,750
비큐AI (148780)	1,312	34	2.66	1,281	1,370	1,281	982,729	1,302,598,905
에이치와이티씨 (148930)	4,170	180	4.51	3,990	4,780	3,955	829,474	3,609,257,902
아바텍 (149950)	8,210	-10	-.12	8,270	8,270	8,110	12,791	104,291,140
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,905	-40	-.81	5,000	5,010	4,800	79,571	388,197,942
KG에코솔루션 (151860)	5,550	140	2.59	5,410	5,550	5,370	111,074	608,528,555
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,120	110	1.57	7,010	7,160	6,860	2,855	20,118,645
우리이앤엘 (153490)	694	-1	-.14	698	698	687	52,711	36,463,270
옵티팜 (153710)	5,280	0	0	5,240	5,330	5,210	8,380	43,954,920
아시아종묘 (154030)	2,020	-65	-3.12	2,085	2,130	2,005	103,034	211,149,917
다산솔루에타 (154040)	1,064	-14	-1.3	1,078	1,083	1,046	11,319	12,153,257
와이엠씨 (155650)	3,445	45	1.32	3,405	3,470	3,380	8,916	30,590,790
엘앤케이바이오 (156100)	6,780	220	3.35	6,500	6,780	6,500	23,236	154,263,235
아톤 (158430)	5,630	10	.18	5,660	5,680	5,560	367,218	2,061,774,040
아스플로 (159010)	5,210	345	7.09	4,835	5,310	4,820	110,595	571,508,230
제로투세븐 (159580)	6,400	-440	-6.43	6,790	7,140	6,400	1,991,576	13,480,833,820
스킨앤스킨 (159910)	948	-12	-1.25	969	969	932	95,329	90,472,177
하이젠알앤엠 (160190)	33,800	-350	-1.02	34,750	34,750	33,600	107,587	3,670,374,550
NEW (160550)	2,035	35	1.75	2,020	2,040	1,990	20,214	40,715,367
싸이맥스 (160980)	11,470	-10	-.09	11,480	11,560	11,310	40,467	462,540,835
필옵틱스 (161580)	31,850	-1300	-3.92	33,750	33,850	31,750	367,489	11,931,726,050
신스틸 (162300)	2,405	-20	-.82	2,415	2,430	2,375	46,327	111,033,275
에어레인 (163280)	20,250	-50	-.25	20,900	22,500	20,250	2,920,849	62,662,463,150
핑거 (163730)	11,870	-540	-4.35	12,040	12,640	11,670	777,974	9,494,971,870
하나머티리얼즈 (166090)	27,900	-100	-.36	28,300	28,300	27,400	94,206	2,632,253,350
코아스템켐온 (166480)	3,425	20	.59	3,455	3,550	3,400	143,948	500,007,072
내츄럴엔도텍 (168330)	1,926	-17	-.87	1,943	1,943	1,921	24,477	47,252,731
펨트론 (168360)	10,000	-420	-4.03	10,690	10,690	10,000	94,437	960,934,220
엠브레인 (169330)	2,215	-10	-.45	2,225	2,245	2,195	4,501	9,955,405
현대공업 (170030)	6,210	50	.81	6,300	6,490	6,080	1,243,355	7,796,490,445
파이오링크 (170790)	7,950	430	5.72	7,830	8,490	7,610	475,763	3,825,020,105
엘티씨 (170920)	10,220	-140	-1.35	10,500	10,580	10,160	76,543	786,952,315
램테크놀러지 (171010)	4,045	155	3.98	4,145	4,960	3,975	6,319,873	28,006,950,989
선익시스템 (171090)	38,350	-1100	-2.79	39,600	39,600	38,200	31,047	1,196,791,175
라이온켐텍 (171120)	2,340	0	0	2,355	2,355	2,310	19,624	45,682,262
에이엘티 (172670)	8,400	-30	-.36	8,430	8,560	8,300	62,141	523,475,685
오파스넷 (173130)	8,050	-190	-2.31	8,250	8,340	7,950	428,412	3,467,239,550
에프엔씨엔터 (173940)	3,330	-10	-.3	3,340	3,450	3,205	18,769	62,811,780
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,780	190	1.98	9,990	9,990	9,500	142,933	1,383,074,565
휴먼테크놀로지 (175140)	4,615	70	1.54	4,550	4,830	4,510	117,491	553,466,245
아이큐어 (175250)	2,025	5	.25	2,025	2,180	1,998	431,734	887,278,771
듀켐바이오 (176750)	11,400	-150	-1.3	11,610	11,650	11,310	36,741	419,898,095
베셀 (177350)	1,067	17	1.62	1,050	1,079	1,041	95,464	101,054,556
파버나인 (177830)	3,045	-5	-.16	3,030	3,070	3,002	37,524	113,639,115
쓰리에이로직스 (177900)	8,320	-80	-.95	8,640	8,820	8,290	955,189	8,140,155,225
서진시스템 (178320)	20,550	200	.98	20,700	21,050	20,300	247,482	5,118,067,525
일월지엠엘 (178780)	3,225	-50	-1.53	3,240	3,305	3,205	15,317	49,888,510
엠아이텍 (179290)	8,120	20	.25	8,140	8,150	8,020	50,194	405,631,505
애드바이오텍 (179530)	1,721	-57	-3.21	1,795	1,899	1,715	107,043	191,138,232
유티아이 (179900)	19,810	-340	-1.69	20,050	20,300	19,680	87,948	1,750,672,060
DXVX (180400)	2,040	128	6.69	1,938	2,230	1,897	3,218,642	6,730,669,837
큐브엔터 (182360)	17,760	310	1.78	17,530	18,300	17,530	177,387	3,195,889,425
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	63,600	1300	2.09	62,900	65,100	60,400	204,759	12,986,174,050
엔지켐생명과학 (183490)	1,208	8	.67	1,190	1,219	1,180	131,540	157,704,547
SGA솔루션즈 (184230)	471	1	.21	470	476	462	49,018	22,966,720
아이진 (185490)	3,240	-110	-3.28	3,355	3,400	3,195	66,660	217,120,813
그린플러스 (186230)	8,320	-60	-.72	8,330	8,450	8,070	149,088	1,229,828,370
디티앤씨 (187220)	3,070	-50	-1.6	3,095	3,215	2,990	92,016	279,577,589
신화콘텍 (187270)	3,555	40	1.14	3,520	3,570	3,485	74,495	261,904,640
HLB제넥스 (187420)	3,585	50	1.41	3,535	3,585	3,520	24,462	86,731,753
현대ADM (187660)	1,735	-23	-1.31	1,758	1,770	1,720	219,630	384,204,015
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,110	-30	-.27	11,100	11,200	11,070	1,922	21,424,730
세니젠 (188260)	2,610	-10	-.38	2,645	2,660	2,580	17,577	45,973,410
인텔리안테크 (189300)	38,100	-400	-1.04	38,600	38,700	38,050	41,554	1,592,411,675
씨이랩 (189330)	8,290	-130	-1.54	8,420	8,460	7,970	114,131	931,830,020
포시에스 (189690)	2,310	60	2.67	2,240	2,350	2,220	326,687	749,256,367
서전기전 (189860)	4,305	30	.7	4,275	4,365	4,270	41,199	177,328,223
흥국에프엔비 (189980)	1,853	11	.6	1,853	1,863	1,834	92,750	171,642,625
나무가 (190510)	13,050	10	.08	13,120	13,130	12,810	22,996	298,690,230
코리아에셋투자증권 (190650)	6,260	-40	-.63	6,300	6,320	6,160	7,304	45,600,120
육일씨엔에쓰 (191410)	2,195	-5	-.23	2,200	2,200	2,070	55,090	116,411,675
테고사이언스 (191420)	15,470	80	.52	15,500	15,550	15,280	6,923	106,388,060
케이사인 (192250)	8,950	-90	-1	8,990	9,100	8,870	10,968	98,439,395
윈하이텍 (192390)	3,145	-45	-1.41	3,240	3,240	3,110	111,122	351,278,480
오늘이엔엠 (192410)	906	-95	-9.49	1,001	1,001	896	412,314	378,546,469
슈피겐코리아 (192440)	26,500	500	1.92	26,000	26,600	26,000	10,625	279,348,025
링크드 (193250)	556	-47	-7.79	608	608	540	1,579,938	889,588,417
데브시스터즈 (194480)	38,800	250	.65	38,000	41,300	38,000	194,386	7,814,220,300
노바렉스 (194700)	9,790	100	1.03	9,760	9,800	9,630	28,750	279,911,295
마니커에프앤지 (195500)	3,390	0	0	3,390	3,425	3,375	31,951	108,396,916
HK이노엔 (195940)	48,900	11250	29.88	48,900	48,900	48,900	711,805	34,795,260,750
에이비프로바이오 (195990)	317	-3	-.94	320	323	315	418,072	132,625,732
알테오젠 (196170)	388,500	-500	-.13	387,000	390,000	384,500	163,915	63,514,582,250
애니젠 (196300)	10,000	-110	-1.09	10,120	10,420	9,960	48,010	489,496,240
코아시아씨엠 (196450)	642	2	.31	640	644	635	18,092	11,545,544
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,489	35	2.41	1,454	1,547	1,431	124,629	182,583,577
디지캡 (197140)	2,630	60	2.33	2,545	2,630	2,530	22,343	57,961,370
엔피디 (198080)	2,215	-40	-1.77	2,255	2,265	2,210	53,559	119,337,097
강동씨앤엘 (198440)	1,210	-7	-.58	1,245	1,245	1,195	145,569	175,147,556
한주라이트메탈 (198940)	769	-11	-1.41	780	789	769	74,540	57,864,268
케이엔알시스템 (199430)	7,600	-120	-1.55	7,730	7,920	7,590	21,394	163,916,220
뱅크웨어글로벌 (199480)	4,480	-105	-2.29	4,550	4,660	4,470	146,311	660,416,232
레이저옵텍 (199550)	9,780	-130	-1.31	9,920	10,120	9,770	247,720	2,467,940,395
바이오인프라 (199730)	6,230	-50	-.8	6,280	6,360	6,200	20,411	127,508,660
툴젠 (199800)	38,850	-950	-2.39	40,700	40,800	38,850	14,712	578,623,750
제일일렉트릭 (199820)	8,730	-10	-.11	8,900	8,980	8,600	105,037	920,927,170
콜마비앤에이치 (200130)	12,830	350	2.8	12,500	13,410	12,470	299,835	3,874,254,445
텔콘RF제약 (200230)	4,160	-10	-.24	4,140	4,550	4,140	141,700	615,950,602
아티스트스튜디오 (200350)	16,670	370	2.27	16,180	16,770	16,180	93,928	1,556,378,525
에이팩트 (200470)	2,265	-20	-.88	2,310	2,345	2,230	92,300	209,862,455
휴메딕스 (200670)	40,950	1250	3.15	40,300	41,300	40,000	58,803	2,406,142,175
에이디테크놀로지 (200710)	15,250	-300	-1.93	15,740	15,790	15,250	29,063	448,433,165
비씨월드제약 (200780)	4,820	-5	-.1	4,825	4,840	4,760	14,195	68,177,520
미투온 (201490)	1,872	-1	-.05	1,891	1,891	1,859	32,964	61,481,870
에이비온 (203400)	7,070	-30	-.42	7,050	7,400	7,030	48,701	348,555,790
유니온커뮤니티 (203450)	2,870	-20	-.69	2,870	2,915	2,835	21,206	60,545,305
드림시큐리티 (203650)	3,305	5	.15	3,300	3,345	3,280	146,325	485,199,388
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,650	-10	-.38	2,670	2,690	2,625	23,085	61,086,629
제이앤티씨 (204270)	14,230	-410	-2.8	14,800	14,900	14,210	316,763	4,553,675,015
티쓰리 (204610)	1,670	5	.3	1,684	1,693	1,663	154,600	259,582,502
글로벌텍스프리 (204620)	5,390	140	2.67	5,300	5,390	5,200	524,176	2,785,719,370
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,427	8	.56	1,844	1,844	1,400	42,248,309	68,398,649,679
엑셈 (205100)	2,130	-25	-1.16	2,155	2,260	2,120	2,944,948	6,458,882,819
휴마시스 (205470)	1,410	10	.71	1,405	1,430	1,399	686,232	970,361,926
넥써쓰 (205500)	2,385	70	3.02	2,340	2,405	2,300	190,377	447,670,170
베노티앤알 (206400)	1,686	6	.36	1,681	1,698	1,647	152,460	254,532,691
덱스터 (206560)	6,470	80	1.25	6,370	6,560	6,360	78,256	506,969,220
바디텍메드 (206640)	17,200	870	5.33	16,150	17,340	16,150	186,724	3,175,670,700
유바이오로직스 (206650)	11,780	580	5.18	11,220	11,970	11,220	207,171	2,413,649,800
미스터블루 (207760)	1,445	140	10.73	1,280	1,696	1,279	55,190,140	85,589,405,613
정다운 (208140)	2,705	-15	-.55	2,735	2,735	2,700	97,124	263,097,147
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,660	-15	-.56	2,700	2,720	2,660	3,128	8,372,454
셀바스헬스케어 (208370)	4,730	-60	-1.25	4,815	4,950	4,725	588,390	2,834,098,506
썸에이지 (208640)	289	-4	-1.37	293	297	286	261,747	76,074,150
포톤 (208710)	681	-24	-3.4	724	724	671	522,098	357,752,984
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,990	-550	-6.44	8,360	8,430	7,970	443,323	3,624,604,740
캔버스엔 (210120)	5,470	715	15.04	4,995	5,500	4,800	1,111,372	5,746,503,142
인카금융서비스 (211050)	7,780	240	3.18	7,540	7,860	7,510	126,954	984,125,185
AP위성 (211270)	12,240	-130	-1.05	12,300	12,360	12,170	33,651	412,366,130
네오오토 (212560)	8,680	-140	-1.59	8,820	8,830	8,590	43,968	381,336,560
아이에스티이 (212710)	10,270	-530	-4.91	10,910	11,060	10,250	195,451	2,056,061,425
덕산네오룩스 (213420)	30,800	1150	3.88	29,100	31,100	29,000	182,229	5,550,948,150
클래시스 (214150)	64,100	1600	2.56	62,500	64,500	62,500	168,080	10,756,698,200
헥토이노베이션 (214180)	12,300	-40	-.32	12,300	12,390	12,220	15,434	189,607,115
라파스 (214260)	16,870	420	2.55	16,530	17,430	16,310	105,545	1,791,933,745
FSN (214270)	1,634	28	1.74	1,606	1,650	1,552	109,326	174,955,956
케어젠 (214370)	25,300	0	0	25,000	25,450	25,000	28,559	718,360,425
아이쓰리시스템 (214430)	54,500	-800	-1.45	55,100	55,300	54,200	16,447	897,315,750
파마리서치 (214450)	375,500	17500	4.89	360,000	380,000	358,000	91,011	33,859,621,750
미코바이오메드 (214610)	489	0	0	0	0	0	0	0
디알텍 (214680)	2,000	1	.05	2,000	2,025	1,991	178,804	358,261,293
골프존 (215000)	65,800	800	1.23	64,400	65,900	64,100	18,625	1,215,969,150
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,705	155	3.41	4,615	5,280	4,535	11,925,528	59,038,132,568
메가스터디교육 (215200)	47,200	650	1.4	46,150	47,450	45,250	14,822	693,508,300
우리산업 (215360)	9,520	120	1.28	9,540	9,600	9,380	21,980	209,326,850
우정바이오 (215380)	1,551	10	.65	1,540	1,556	1,521	15,397	23,707,498
토박스코리아 (215480)	3,005	-35	-1.15	3,040	3,070	2,900	115,468	342,162,915
신라젠 (215600)	3,860	-260	-6.31	4,450	4,700	3,835	22,201,049	92,729,836,333
이노인스트루먼트 (215790)	464	-2	-.43	467	470	461	80,894	37,572,521
인크로스 (216050)	7,190	10	.14	7,200	7,200	7,110	7,582	54,227,250
제테마 (216080)	7,640	270	3.66	7,370	7,720	7,340	107,789	810,817,180
제너셈 (217190)	7,360	-140	-1.87	7,540	7,540	7,310	25,492	189,669,740
넵튠 (217270)	8,370	70	.84	8,300	8,520	8,000	143,797	1,189,176,275
싸이토젠 (217330)	4,765	70	1.49	4,790	4,850	4,510	92,064	430,048,544
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,713	39	2.33	1,669	1,745	1,669	103,830	178,273,297
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,480	45	1.85	2,460	2,530	2,440	387,169	963,513,917
원익피앤이 (217820)	2,190	-20	-.9	2,225	2,230	2,165	27,014	59,209,105
미래생명자원 (218150)	3,860	5	.13	3,855	3,880	3,820	44,136	169,714,957
RFHIC (218410)	14,810	-100	-.67	14,800	14,970	14,740	45,550	675,296,880
타이거일렉 (219130)	13,810	360	2.68	13,450	14,140	13,210	44,288	610,538,525
링크제니시스 (219420)	5,550	20	.36	5,570	5,730	5,550	156,916	880,948,060
디와이디 (219550)	660	-26	-3.79	689	689	660	461,093	310,574,454
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	18,820	-70	-.37	18,880	18,990	18,490	121,684	2,285,725,690
핸디소프트 (220180)	2,710	80	3.04	2,610	2,710	2,565	33,890	88,583,825
켐트로스 (220260)	4,780	-40	-.83	4,900	4,950	4,725	448,409	2,158,937,208
유투바이오 (221800)	3,215	70	2.23	3,170	3,295	3,145	116,033	375,560,945
하이즈항공 (221840)	1,475	-135	-8.39	1,635	1,635	1,475	29,793	45,713,794
케이디켐 (221980)	10,960	160	1.48	10,920	10,970	10,760	1,395	15,175,505
코스맥스엔비티 (222040)	4,010	120	3.08	3,890	4,045	3,840	64,052	254,570,961
씨아이에스 (222080)	7,300	-100	-1.35	7,450	7,450	7,250	149,366	1,093,229,645
팬젠 (222110)	5,680	-60	-1.05	5,740	5,760	5,530	26,695	149,999,990
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	940	-2	-.21	942	946	900	166,533	153,022,479
심텍 (222800)	17,090	-320	-1.84	17,640	17,640	16,950	325,690	5,576,848,875
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,795	40	1.07	3,790	3,800	3,685	68,631	256,270,460
드림씨아이에스 (223250)	2,930	15	.51	2,930	2,940	2,900	63,318	184,844,510
딥마인드 (223310)	3,000	550	22.45	2,450	3,065	2,450	2,019,794	5,748,984,022
더코디 (224060)	3,155	35	1.12	3,125	3,390	3,125	17,120	55,519,030
에이텍모빌리티 (224110)	16,670	240	1.46	16,440	16,780	16,360	58,634	972,395,920
LK삼양 (225190)	1,890	-14	-.74	1,903	1,913	1,878	373,992	709,040,149
제놀루션 (225220)	2,205	-10	-.45	2,225	2,225	2,185	12,304	27,245,032
케이엠제약 (225430)	620	0	0	620	650	610	49,444	30,702,680
보광산업 (225530)	4,750	-115	-2.36	4,800	4,900	4,670	295,430	1,409,293,160
넥슨게임즈 (225570)	12,840	-20	-.16	12,800	12,960	12,800	109,708	1,413,376,205
패션플랫폼 (225590)	870	7	.81	863	888	855	104,032	90,453,265
신테카바이오 (226330)	7,520	-210	-2.72	7,730	7,770	7,400	156,181	1,173,405,570
본느 (226340)	1,026	6	.59	1,029	1,037	1,020	197,689	202,700,581
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,850	-260	-3.66	7,190	7,190	6,800	144,175	999,070,415
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	10,350	-430	-3.99	10,780	10,780	10,300	457,084	4,780,645,675
올릭스 (226950)	51,600	-100	-.19	51,900	54,300	47,000	1,106,476	56,352,660,450
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,003	-5	-.5	1,003	1,016	992	45,855	45,935,373
엔투텍 (227950)	371	-9	-2.37	382	382	358	237,663	87,555,357
동양파일 (228340)	1,764	5	.28	1,765	1,770	1,751	3,712	6,531,335
레이 (228670)	7,690	80	1.05	7,610	7,820	7,600	38,472	295,278,930
지노믹트리 (228760)	15,010	-10	-.07	15,140	15,220	14,900	53,083	799,374,825
레이언스 (228850)	6,680	20	.3	6,710	6,710	6,600	2,432	16,213,530
젠큐릭스 (229000)	1,829	79	4.51	1,755	1,861	1,752	134,813	244,315,036
에치에프알 (230240)	18,500	600	3.35	18,170	18,840	17,650	92,102	1,694,286,345
에코마케팅 (230360)	8,250	-30	-.36	8,280	8,360	8,160	43,716	359,907,095
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	9,950	-200	-1.97	10,370	10,370	9,940	783,999	7,869,671,555
라온테크 (232680)	8,110	-150	-1.82	8,260	8,390	8,090	50,901	416,047,530
시큐센 (232830)	2,230	35	1.59	2,170	2,250	2,170	43,080	95,214,718
폴라리스세원 (234100)	1,068	-17	-1.57	1,085	1,085	1,068	30,414	32,673,509
에스트래픽 (234300)	3,950	-45	-1.13	3,995	4,000	3,945	63,609	251,921,720
헥토파이낸셜 (234340)	13,930	-30	-.21	14,010	14,010	13,800	8,118	112,543,775
녹십자웰빙 (234690)	7,880	-80	-1.01	7,900	8,050	7,850	39,197	313,196,980
자이글 (234920)	3,250	-5	-.15	3,205	3,370	3,200	20,508	67,238,090
메드팩토 (235980)	3,290	-105	-3.09	3,395	3,455	3,150	112,120	371,056,360
슈프리마 (236200)	31,100	1450	4.89	29,800	31,400	29,400	119,882	3,671,117,625
엔비티 (236810)	3,130	0	0	3,145	3,280	3,115	141,183	448,480,557
에스티팜 (237690)	77,400	700	.91	76,100	78,300	76,100	50,725	3,922,872,300
피앤씨테크 (237750)	4,310	-50	-1.15	4,320	4,320	4,240	14,551	62,294,320
플레이디 (237820)	5,580	120	2.2	5,510	5,900	5,400	540,361	3,050,720,540
클리오 (237880)	18,460	-100	-.54	18,640	18,810	18,360	109,559	2,028,337,670
앤디포스 (238090)	2,015	-5	-.25	2,025	2,045	1,999	31,527	63,672,682
얼라인드 (238120)	3,200	-80	-2.44	3,260	3,275	3,185	34,782	111,587,440
비피도 (238200)	3,345	55	1.67	3,290	3,400	3,140	10,824	35,071,515
힘스 (238490)	3,655	-25	-.68	3,680	3,695	3,655	11,219	41,223,495
이스트에이드 (239340)	1,981	-24	-1.2	2,055	2,065	1,961	227,766	453,691,585
에이치엘사이언스 (239610)	12,500	150	1.21	12,320	12,500	12,170	5,972	73,674,750
피엔에이치테크 (239890)	5,940	-40	-.67	6,040	6,040	5,880	35,063	207,903,590
동방메디컬 (240550)	10,700	-170	-1.56	10,810	11,040	10,680	742,030	8,060,775,085
유진테크놀로지 (240600)	4,485	5	.11	4,500	4,530	4,450	17,001	76,280,408
원익IPS (240810)	23,000	50	.22	23,200	23,200	22,600	153,245	3,523,485,175
DSC인베스트먼트 (241520)	7,100	-60	-.84	7,080	7,380	6,940	1,725,355	12,392,648,970
유니테크노 (241690)	3,040	-30	-.98	3,095	3,095	3,035	25,704	78,501,685
코스메카코리아 (241710)	46,700	-400	-.85	47,250	48,200	46,100	87,679	4,121,913,275
메카로 (241770)	12,480	-110	-.87	12,750	12,750	12,040	22,518	277,453,720
티이엠씨씨엔에스 (241790)	5,460	30	.55	5,500	5,500	5,360	29,446	159,803,070
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	8,390	-140	-1.64	8,580	8,820	8,380	145,448	1,250,749,700
나무기술 (242040)	1,628	60	3.83	1,550	1,900	1,500	40,389,154	71,755,054,951
휴온스 (243070)	25,300	450	1.81	24,950	25,400	24,850	22,788	573,165,350
신흥에스이씨 (243840)	4,345	-70	-1.59	4,450	4,450	4,295	58,850	256,229,327
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,730	108	6.66	1,613	1,760	1,613	446,826	761,150,849
TS인베스트먼트 (246690)	1,887	9	.48	1,880	1,996	1,811	2,093,944	3,998,677,401
티앤알바이오팹 (246710)	5,230	0	0	5,230	5,380	5,150	42,888	224,945,525
아스타 (246720)	4,680	-15	-.32	4,635	4,680	4,595	12,029	55,927,700
SCL사이언스 (246960)	8,310	130	1.59	8,110	8,410	8,110	10,520	87,792,030
에코프로비엠 (247540)	100,800	-400	-.4	102,200	102,700	99,800	233,628	23,635,095,550
나노씨엠에스 (247660)	5,830	-160	-2.67	5,750	5,910	5,720	33,480	193,655,355
보라티알 (250000)	10,620	-120	-1.12	10,740	10,740	10,600	37,411	398,560,405
모비스 (250060)	2,475	40	1.64	2,450	2,485	2,430	115,004	283,701,976
예선테크 (250930)	467	0	0	470	476	467	16,383	7,678,655
바이오에프디엔씨 (251120)	14,280	90	.63	14,190	14,360	14,090	15,934	226,811,730
와이엠티 (251370)	9,180	-20	-.22	9,280	9,280	9,050	15,892	145,414,140
브이원텍 (251630)	4,370	-30	-.68	4,400	4,450	4,335	10,116	44,222,857
펌텍코리아 (251970)	53,500	-100	-.19	54,100	55,600	53,300	56,476	3,041,574,450
세화피앤씨 (252500)	810	-3	-.37	813	817	800	140,055	112,806,205
샘씨엔에스 (252990)	4,735	-35	-.73	4,810	4,835	4,645	93,674	444,258,250
스튜디오드래곤 (253450)	43,800	0	0	43,800	44,050	43,350	69,136	3,018,531,625
네오셈 (253590)	9,640	270	2.88	10,150	10,470	9,620	964,108	9,673,354,240
수젠텍 (253840)	5,770	80	1.41	5,700	5,780	5,670	112,404	644,500,050
자비스 (254120)	1,617	-13	-.8	1,650	1,650	1,600	61,994	99,822,450
미래반도체 (254490)	12,740	490	4	13,380	13,880	12,700	279,565	3,685,119,810
SG (255220)	2,360	-160	-6.35	2,420	2,425	2,300	2,005,150	4,750,688,272
야스 (255440)	6,980	10	.14	7,100	7,100	6,910	8,056	56,059,880
한독크린텍 (256150)	5,970	50	.84	5,950	6,020	5,920	2,832	16,912,110
포인트엔지니어링 (256630)	1,191	-3	-.25	1,194	1,207	1,182	16,594	19,800,914
한국비엔씨 (256840)	4,270	105	2.52	4,170	4,310	4,155	316,999	1,344,510,299
킵스파마 (256940)	11,380	-270	-2.32	11,630	12,500	11,330	491,518	5,791,210,650
피엔티엠에스 (257370)	3,030	5	.17	3,080	3,080	2,920	27,167	80,741,480
실리콘투 (257720)	31,850	100	.31	32,050	33,200	31,650	688,305	22,237,678,525
케일럼 (258610)	1,887	-35	-1.82	1,960	1,960	1,850	68,762	130,024,178
소프트캠프 (258790)	1,328	13	.99	1,327	1,347	1,255	343,848	444,491,482
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,640	-60	-.78	7,750	7,750	7,610	35,773	274,101,650
알리코제약 (260660)	4,355	-40	-.91	4,355	4,420	4,295	124,566	540,621,401
씨티케이 (260930)	4,720	590	14.29	4,130	4,760	4,130	1,688,889	7,665,249,407
에스앤디 (260970)	83,900	400	.48	83,700	85,900	82,800	35,529	3,001,839,950
덴티스 (261200)	6,620	-10	-.15	6,580	6,680	6,570	56,289	371,807,950
차백신연구소 (261780)	3,105	210	7.25	2,905	3,170	2,905	275,489	851,825,929
에이프로 (262260)	6,590	1520	29.98	5,060	6,590	5,050	1,253,684	7,733,778,055
아이퀘스트 (262840)	2,555	105	4.29	2,440	2,625	2,440	135,584	345,842,462
디케이앤디 (263020)	3,025	45	1.51	2,995	3,025	2,980	61,042	183,060,967
유틸렉스 (263050)	1,524	5	.33	1,525	1,530	1,503	36,174	54,839,782
덕우전자 (263600)	4,445	35	.79	4,415	4,475	4,410	12,200	54,092,905
디알젬 (263690)	5,430	-10	-.18	5,440	5,470	5,380	11,349	61,533,190
케어랩스 (263700)	3,145	15	.48	3,105	3,325	3,030	542,388	1,712,173,375
디앤씨미디어 (263720)	17,600	-30	-.17	17,770	18,400	17,530	83,272	1,494,382,810
펄어비스 (263750)	33,250	-200	-.6	33,150	33,650	33,150	71,912	2,398,243,250
유에스티 (263770)	2,050	-15	-.73	2,040	2,075	2,010	9,624	19,728,970
데이타솔루션 (263800)	4,615	-165	-3.45	4,815	5,590	4,585	7,116,282	36,868,825,161
상신전자 (263810)	3,040	0	0	3,040	3,070	3,005	18,913	57,279,256
지니언스 (263860)	16,100	-850	-5.01	16,950	16,960	16,050	77,205	1,262,432,430
휴엠앤씨 (263920)	1,052	39	3.85	1,013	1,110	1,013	241,367	257,360,944
유비쿼스 (264450)	7,290	-20	-.27	7,320	7,330	7,250	8,276	60,396,580
씨앤지하이테크 (264660)	13,150	-240	-1.79	13,530	13,530	13,150	25,019	331,403,890
이랜시스 (264850)	4,560	-55	-1.19	4,660	4,710	4,525	141,451	646,788,986
AP시스템 (265520)	17,180	0	0	17,330	17,350	16,860	47,591	814,956,130
영화테크 (265560)	8,070	90	1.13	8,010	8,150	7,610	59,118	472,331,940
엔에프씨 (265740)	5,080	-120	-2.31	5,200	5,260	5,070	54,346	277,705,380
나인테크 (267320)	3,320	30	.91	3,250	3,395	3,210	1,095,441	3,616,154,102
배럴 (267790)	4,640	-30	-.64	4,670	4,670	4,545	7,653	35,276,365
매일유업 (267980)	36,700	500	1.38	35,800	36,700	35,750	2,642	96,172,100
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,171	-18	-1.51	1,198	1,199	1,162	765,293	900,642,803
에브리봇 (270660)	14,610	-330	-2.21	14,900	15,060	14,580	88,644	1,312,518,240
뉴트리 (270870)	5,280	10	.19	5,310	5,310	5,240	11,069	58,435,210
팸텍 (271830)	1,557	35	2.3	1,522	1,560	1,522	60,658	93,234,142
케이엔제이 (272110)	17,140	190	1.12	16,830	17,140	16,510	34,975	586,596,360
이녹스첨단소재 (272290)	23,150	150	.65	23,100	23,250	22,750	79,002	1,820,023,075
와이즈버즈 (273060)	983	52	5.59	946	1,186	942	28,865,146	31,666,428,864
와이엠텍 (273640)	9,900	100	1.02	9,750	10,050	9,720	12,587	124,803,870
켄코아에어로스페이스 (274090)	12,440	-20	-.16	12,520	12,520	12,270	75,073	929,909,960
이노시뮬레이션 (274400)	4,675	-115	-2.4	4,770	4,820	4,675	20,946	100,075,035
에스에스알 (275630)	3,045	-50	-1.62	3,180	3,180	3,015	9,860	30,316,035
스코넥 (276040)	5,320	-80	-1.48	5,330	5,450	5,180	98,469	519,767,240
제주맥주 (276730)	2,340	100	4.46	2,225	2,430	2,225	165,597	389,983,442
린드먼아시아 (277070)	5,600	-20	-.36	5,630	5,770	5,500	88,352	494,759,530
인산가 (277410)	1,291	-3	-.23	1,285	1,299	1,280	32,298	41,609,627
레인보우로보틱스 (277810)	286,500	0	0	287,500	288,500	283,500	59,786	17,077,063,500
티에스아이 (277880)	6,180	0	0	6,180	6,200	6,080	58,178	357,077,675
천보 (278280)	36,650	200	.55	36,100	36,700	35,500	23,614	855,103,450
HLB바이오스텝 (278650)	1,642	-15	-.91	1,657	1,674	1,623	110,730	181,202,137
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,060	-780	-5.64	14,060	14,200	13,010	418,091	5,580,863,255
금양그린파워 (282720)	11,020	-500	-4.34	11,560	11,620	10,920	434,966	4,888,149,360
코윈테크 (282880)	12,900	-50	-.39	12,980	13,050	12,790	8,872	114,412,180
카이노스메드 (284620)	1,460	173	13.44	1,342	1,493	1,262	526,134	740,305,416
노바텍 (285490)	19,630	-1020	-4.94	20,550	20,600	19,540	412,385	8,264,857,700
진영 (285800)	2,620	-155	-5.59	2,760	3,100	2,560	7,628,246	21,802,447,705
나노실리칸첨단소재 (286750)	2,805	-35	-1.23	2,840	2,995	2,630	806,975	2,256,583,254
브릿지바이오테라퓨틱스 (288330)	1,180	-79	-6.27	1,266	1,334	1,170	18,598,705	23,124,786,852
에스퓨얼셀 (288620)	10,060	-1150	-10.26	11,210	12,330	9,910	1,305,918	14,180,244,475
모아데이타 (288980)	1,245	10	.81	1,179	1,570	1,120	19,506,432	27,871,917,827
아이스크림에듀 (289010)	4,720	20	.43	4,560	5,010	4,415	2,066,258	9,882,305,070
SV인베스트먼트 (289080)	1,596	-35	-2.15	1,660	1,660	1,594	1,062,152	1,712,966,466
자이언트스텝 (289220)	6,800	170	2.56	6,690	7,350	6,490	1,095,383	7,591,365,745
웨이비스 (289930)	8,820	10	.11	8,990	9,030	8,720	70,021	617,592,885
트윔 (290090)	7,460	10	.13	7,550	7,550	7,320	1,606	12,004,090
DH오토리드 (290120)	2,435	145	6.33	2,290	2,460	2,290	19,129	46,016,081
휴네시온 (290270)	3,605	25	.7	3,585	3,715	3,565	46,459	168,106,921
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,920	-2	-.1	1,922	1,928	1,903	3,496	6,702,765
디케이티 (290550)	7,120	-120	-1.66	7,270	7,270	7,090	38,902	277,370,840
신시웨이 (290560)	6,860	80	1.18	6,840	7,050	6,770	11,352	77,825,020
엘앤씨바이오 (290650)	21,350	0	0	21,350	21,650	20,900	43,770	929,222,025
네오펙트 (290660)	925	-4	-.43	940	940	895	63,258	57,245,258
대보마그네틱 (290670)	11,200	-160	-1.41	11,440	11,790	11,200	17,158	196,129,230
소룩스 (290690)	3,910	-65	-1.64	3,970	3,990	3,860	220,407	864,125,903
푸드나무 (290720)	2,135	-20	-.93	2,155	2,235	2,110	8,445	18,199,310
액트로 (290740)	5,570	-40	-.71	5,560	5,630	5,460	3,212	17,763,700
엔피 (291230)	1,813	-12	-.66	1,861	1,925	1,810	646,630	1,191,458,166
압타머사이언스 (291650)	1,065	45	4.41	1,029	1,068	998	338,613	348,878,913
핀텔 (291810)	2,215	35	1.61	2,200	2,250	2,165	33,348	73,803,683
카카오게임즈 (293490)	14,170	200	1.43	13,840	14,170	13,840	110,838	1,559,250,685
나우IB (293580)	1,605	-62	-3.72	1,730	1,770	1,573	11,624,881	19,467,523,922
압타바이오 (293780)	7,560	-70	-.92	7,690	7,710	7,530	35,758	272,357,460
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,700	-35	-.94	3,790	3,795	3,650	36,875	136,275,445
쿠콘 (294570)	21,000	-200	-.94	21,250	21,750	21,000	67,849	1,439,510,975
서남 (294630)	2,850	-15	-.52	2,900	2,915	2,830	80,054	228,282,848
에이치브이엠 (295310)	21,700	150	.7	21,700	22,500	21,400	221,155	4,871,798,550
이노룰스 (296640)	7,480	-10	-.13	7,490	7,500	7,290	25,556	187,580,090
씨에스베어링 (297090)	5,850	110	1.92	5,900	5,940	5,690	179,952	1,045,823,465
알로이스 (297570)	752	-11	-1.44	752	763	745	92,017	69,160,841
HB솔루션 (297890)	2,445	-50	-2	2,515	2,545	2,425	259,999	642,095,925
에스씨엠생명과학 (298060)	974	1	.1	970	997	970	38,433	37,566,747
에이비엘바이오 (298380)	68,500	-900	-1.3	68,700	69,300	66,800	757,413	51,587,865,150
더네이쳐홀딩스 (298540)	10,030	-70	-.69	10,190	10,190	10,000	13,125	132,045,075
슈어소프트테크 (298830)	5,240	50	.96	5,260	5,300	5,190	299,461	1,574,007,240
하나기술 (299030)	19,890	-310	-1.53	20,400	20,450	19,850	7,243	144,803,175
더블유에스아이 (299170)	1,727	4	.23	1,731	1,740	1,700	122,433	210,361,077
셀리드 (299660)	3,615	-15	-.41	3,660	3,900	3,595	270,700	1,001,179,270
위지윅스튜디오 (299900)	1,239	9	.73	1,230	1,292	1,225	845,813	1,061,307,182
플리토 (300080)	21,300	200	.95	21,350	21,750	21,150	53,743	1,153,941,675
라온피플 (300120)	4,950	455	10.12	4,520	4,950	4,430	659,523	3,178,825,024
바이브컴퍼니 (301300)	4,800	115	2.45	4,755	4,820	4,650	35,803	170,671,934
이노메트리 (302430)	8,960	-160	-1.75	9,180	9,250	8,810	64,496	575,670,700
리메드 (302550)	3,380	5	.15	3,380	3,395	3,335	53,857	180,537,995
지니틱스 (303030)	995	-7	-.7	1,002	1,018	993	32,354	32,263,717
프로티아 (303360)	3,265	-10	-.31	3,275	3,295	3,240	4,775	15,626,760
이노뎁 (303530)	7,150	-170	-2.32	7,120	7,770	7,050	109,041	798,289,580
동국생명과학 (303810)	10,130	20	.2	10,120	10,390	10,070	201,267	2,055,210,885
솔트룩스 (304100)	32,700	-50	-.15	32,950	33,750	32,200	389,237	12,837,584,500
에스바이오메딕스 (304360)	21,700	700	3.33	21,000	22,600	20,750	177,920	3,894,792,225
피플바이오 (304840)	2,955	10	.34	2,940	2,965	2,915	88,757	260,597,623
마이크로디지탈 (305090)	10,050	-30	-.3	10,080	10,310	9,900	77,977	789,399,720
에스제이그룹 (306040)	4,630	-85	-1.8	4,740	4,750	4,580	52,044	241,087,210
네온테크 (306620)	2,310	-10	-.43	2,325	2,330	2,290	223,141	515,711,524
아이엘사이언스 (307180)	2,840	-40	-1.39	2,900	2,915	2,820	61,342	174,677,171
원바이오젠 (307280)	1,128	0	0	1,135	1,135	1,115	30,215	33,843,642
국전약품 (307750)	3,235	-5	-.15	3,220	3,255	3,180	51,854	166,227,825
비투엔 (307870)	1,101	-2	-.18	1,089	1,140	1,020	2,053,186	2,201,970,144
컴퍼니케이 (307930)	6,060	-110	-1.78	6,230	6,380	6,030	685,105	4,248,117,315
바이젠셀 (308080)	3,180	-95	-2.9	3,290	3,480	3,145	134,054	445,007,560
형지글로벌 (308100)	6,350	30	.47	6,600	7,120	6,090	1,362,910	9,021,073,230
셀비온 (308430)	18,410	-80	-.43	18,490	18,810	18,230	71,155	1,318,105,920
오하임앤컴퍼니 (309930)	1,938	-20	-1.02	1,958	1,958	1,925	21,916	42,561,317
LB인베스트먼트 (309960)	5,300	-180	-3.28	5,510	5,660	5,210	1,014,561	5,463,701,240
애니플러스 (310200)	3,650	-50	-1.35	3,695	3,785	3,620	854,349	3,172,392,724
보로노이 (310210)	106,600	-1200	-1.11	108,000	109,300	103,400	141,535	14,957,269,150
디와이씨 (310870)	1,532	37	2.47	1,443	1,533	1,435	55,575	81,795,343
지오엘리먼트 (311320)	7,140	-10	-.14	7,150	7,190	7,080	19,617	140,062,135
네오크레마 (311390)	7,650	-320	-4.02	7,970	7,970	7,650	62,277	483,725,470
CJ 바이오사이언스 (311690)	10,320	140	1.38	10,180	10,350	10,150	14,771	151,401,150
에이에프더블류 (312610)	1,294	2	.15	1,292	1,295	1,280	4,769	6,134,623
캐리 (313760)	6,250	-150	-2.34	6,680	6,690	5,770	133,872	814,932,690
지놈앤컴퍼니 (314130)	3,005	-20	-.66	3,010	3,075	2,910	207,245	620,701,332
알피바이오 (314140)	5,510	320	6.17	5,220	5,800	5,210	280,184	1,543,595,085
바이오다인 (314930)	15,430	1320	9.36	14,200	15,770	14,150	440,841	6,720,852,870
딥노이드 (315640)	7,300	110	1.53	7,250	7,510	7,140	354,641	2,597,724,345
라닉스 (317120)	2,400	50	2.13	2,450	2,450	2,330	40,761	97,310,552
TS트릴리온 (317240)	258	-1	-.39	262	265	255	1,223,748	316,756,024
덕산테코피아 (317330)	23,650	-500	-2.07	24,750	24,800	23,650	139,705	3,377,973,700
캐리소프트 (317530)	6,150	-100	-1.6	6,250	6,420	6,110	37,792	234,990,160
퀀타매트릭스 (317690)	3,870	-75	-1.9	3,945	3,950	3,845	49,221	191,009,070
엑스페릭스 (317770)	4,655	-290	-5.86	4,945	5,240	4,505	8,127,681	39,223,941,900
에스피시스템스 (317830)	7,970	-90	-1.12	8,150	8,150	7,870	70,488	561,673,355
대모 (317850)	8,210	-140	-1.68	8,330	8,330	8,130	31,640	259,798,795
엔바이오니아 (317870)	18,720	1550	9.03	17,350	18,980	17,350	123,051	2,277,376,545
KBG (318000)	4,610	10	.22	4,670	4,670	4,525	8,663	39,944,746
팜스빌 (318010)	3,560	-25	-.7	3,585	3,610	3,555	6,385	22,867,880
포인트모바일 (318020)	3,360	100	3.07	3,295	3,395	3,285	71,328	238,532,980
셀바이오휴먼텍 (318160)	6,520	300	4.82	6,220	6,640	5,960	84,552	526,728,590
비비씨 (318410)	7,580	-120	-1.56	7,700	7,710	7,560	13,893	105,793,685
현대무벡스 (319400)	4,325	290	7.19	4,070	4,380	4,025	2,484,231	10,579,688,902
피에스케이 (319660)	18,620	-80	-.43	18,800	19,000	18,450	170,293	3,178,270,200
한울반도체 (320000)	2,915	105	3.74	2,810	2,980	2,785	57,554	165,040,257
프로이천 (321260)	2,170	-15	-.69	2,185	2,200	2,145	84,424	182,884,135
센서뷰 (321370)	1,270	2	.16	1,280	1,305	1,190	342,184	433,207,548
티움바이오 (321550)	4,650	95	2.09	4,555	4,800	4,515	195,905	912,005,562
아티스트유나이티드 (321820)	11,820	-80	-.67	11,900	11,950	11,710	64,500	761,190,615
LS티라유텍 (322180)	5,190	40	.78	5,210	5,300	5,110	89,892	463,726,580
오로스테크놀로지 (322310)	20,200	50	.25	20,500	20,700	19,840	19,650	396,923,910
제이엘케이 (322510)	7,170	-70	-.97	7,250	7,320	7,100	53,942	388,731,510
코퍼스코리아 (322780)	1,084	4	.37	1,081	1,097	1,070	99,895	108,336,383
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	20,450	-600	-2.85	21,400	21,500	20,300	208,065	4,309,383,775
다원넥스뷰 (323350)	6,340	-20	-.31	6,310	6,430	6,250	15,516	97,950,850
박셀바이오 (323990)	9,800	-1120	-10.26	10,890	10,890	9,800	621,864	6,410,083,245
RF머트리얼즈 (327260)	5,340	30	.56	5,280	5,370	5,280	6,317	33,562,820
루닛 (328130)	54,700	1300	2.43	53,900	55,400	53,400	278,742	15,144,909,500
솔트웨어 (328380)	1,019	-8	-.78	1,029	1,210	992	6,605,305	7,423,903,131
위더스제약 (330350)	6,680	230	3.57	6,440	7,070	6,440	148,385	999,806,875
스톤브릿지벤처스 (330730)	4,275	-5	-.12	4,225	4,285	4,145	227,811	957,726,264
네패스아크 (330860)	10,740	0	0	10,850	10,850	10,570	10,513	112,367,010
포커스에이치엔에스 (331380)	1,820	42	2.36	1,870	1,870	1,759	59,523	106,688,134
밸로프 (331520)	666	-26	-3.76	693	710	624	2,226,245	1,484,286,145
셀레믹스 (331920)	2,920	0	0	2,890	2,965	2,890	13,550	39,494,110
누보 (332290)	1,078	-31	-2.8	1,135	1,139	1,044	128,881	139,317,860
아이디피 (332370)	4,210	-5	-.12	4,185	4,270	4,185	9,097	38,556,164
와이팜 (332570)	3,015	-10	-.33	3,065	3,280	3,015	1,216,621	3,811,237,144
모코엠시스 (333050)	1,534	36	2.4	1,498	1,555	1,480	377,688	577,005,058
일승 (333430)	4,895	245	5.27	4,640	4,945	4,550	2,310,810	11,076,144,572
엔시스 (333620)	7,340	-30	-.41	7,400	7,400	7,290	4,185	30,664,780
프레스티지바이오로직스 (334970)	4,335	60	1.4	4,275	4,340	4,275	24,475	105,338,080
프리시젼바이오 (335810)	2,610	15	.58	2,605	2,670	2,600	5,783	15,148,610
윙스풋 (335870)	2,260	100	4.63	2,145	2,295	2,145	55,227	123,039,779
비올 (335890)	8,260	90	1.1	8,240	8,360	8,170	380,105	3,152,811,950
웨이버스 (336060)	1,310	10	.77	1,325	1,325	1,270	194,776	252,209,878
원텍 (336570)	8,040	160	2.03	8,000	8,150	7,850	777,872	6,231,980,805
탑런토탈솔루션 (336680)	8,710	-30	-.34	8,790	8,790	8,530	7,476	64,825,940
젝시믹스 (337930)	6,300	0	0	6,340	6,340	6,250	54,923	345,493,980
뷰노 (338220)	18,950	-150	-.79	19,140	19,450	18,900	77,621	1,477,845,305
와이바이오로직스 (338840)	7,810	70	.9	7,740	7,890	7,690	34,568	268,918,980
아이비김영 (339950)	2,570	-80	-3.02	2,730	2,730	2,550	661,758	1,742,123,905
다보링크 (340360)	1,845	28	1.54	1,845	1,850	1,794	744,473	1,360,781,506
세림B&G (340440)	1,417	-17	-1.19	1,402	1,466	1,402	786,372	1,125,571,177
티앤엘 (340570)	71,600	-2300	-3.11	73,900	73,900	71,200	44,819	3,229,209,450
시선에이아이 (340810)	4,395	215	5.14	4,155	5,340	4,030	2,853,468	13,617,723,851
유일에너테크 (340930)	1,836	-58	-3.06	1,914	1,914	1,834	161,232	300,207,714
이노진 (344860)	1,915	17	.9	1,898	1,950	1,871	18,573	35,615,483
센코 (347000)	2,385	-25	-1.04	2,410	2,470	2,355	103,076	248,653,484
스피어 (347700)	9,340	220	2.41	9,130	9,470	8,950	402,882	3,712,206,630
피엔케이피부임상연구센타 (347740)	2,205	25	1.15	2,180	2,210	2,170	42,563	93,293,940
핌스 (347770)	1,589	-11	-.69	1,583	1,614	1,565	47,895	76,161,025
디앤디파마텍 (347850)	60,700	600	1	60,700	61,800	57,300	338,757	20,411,573,750
알체라 (347860)	1,692	8	.48	1,685	1,758	1,670	541,535	928,433,306
엠투아이 (347890)	5,600	20	.36	5,590	5,630	5,570	4,093	22,915,560
모비릭스 (348030)	4,820	40	.84	4,780	4,900	4,710	1,565	7,507,112
큐라티스 (348080)	808	186	29.9	660	808	660	3,507,848	2,788,872,028
고바이오랩 (348150)	5,250	-40	-.76	5,330	5,350	5,200	50,555	266,915,570
넥스틴 (348210)	55,100	-600	-1.08	55,900	56,500	54,700	43,199	2,396,219,150
뉴로메카 (348340)	25,750	-250	-.96	26,200	26,300	25,450	34,749	892,060,300
위드텍 (348350)	7,940	620	8.47	7,340	7,990	7,240	141,047	1,094,739,190
엔켐 (348370)	85,400	800	.95	89,200	89,500	85,000	187,751	16,310,019,950
에스에이티이엔지 (351320)	2,800	130	4.87	2,670	2,840	2,635	210,407	571,210,538
이삭엔지니어링 (351330)	7,380	-20	-.27	7,400	7,500	7,270	32,266	239,111,085
차이커뮤니케이션 (351870)	8,510	-420	-4.7	8,890	8,890	8,400	121,440	1,047,785,010
스톰테크 (352090)	3,535	-50	-1.39	3,595	3,595	3,520	77,771	275,680,640
씨앤씨인터내셔널 (352480)	32,250	50	.16	32,100	33,150	32,100	47,996	1,560,854,600
씨앤투스 (352700)	2,530	10	.4	2,560	2,560	2,490	18,570	46,631,480
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,350	10	.23	4,415	4,415	4,330	6,309	27,420,345
인바이오 (352940)	2,535	-5	-.2	2,540	2,590	2,490	21,987	55,864,415
휴럼 (353190)	713	7	.99	702	713	696	56,510	39,743,579
오토앤 (353590)	3,940	-10	-.25	3,930	4,005	3,920	8,270	32,751,540
이지바이오 (353810)	5,220	20	.38	5,220	5,250	5,100	176,910	913,762,230
엔젠바이오 (354200)	1,708	-2	-.12	1,721	1,721	1,705	57,731	98,680,763
알멕 (354320)	23,750	-150	-.63	24,200	24,250	23,600	12,692	303,902,800
코스텍시스 (355150)	6,960	360	5.45	6,780	7,730	6,330	837,244	5,937,396,295
크라우드웍스 (355390)	12,000	-130	-1.07	11,830	12,220	11,480	762,589	9,013,371,780
에이텀 (355690)	6,390	-20	-.31	6,340	6,450	6,340	9,180	58,794,355
엑스게이트 (356680)	7,390	40	.54	7,470	7,490	7,280	218,349	1,609,315,505
티엘비 (356860)	18,650	-240	-1.27	19,750	19,850	18,650	274,178	5,246,871,750
싸이버원 (356890)	4,310	-90	-2.05	4,400	4,550	4,125	200,546	875,993,470
에이치피오 (357230)	2,570	0	0	2,570	2,585	2,550	27,938	71,781,160
석경에이티 (357550)	47,200	-100	-.21	47,900	47,900	46,600	5,592	263,306,825
아모센스 (357580)	6,150	-70	-1.13	6,250	6,290	6,050	12,804	79,186,325
솔브레인 (357780)	175,000	-3800	-2.13	177,400	180,800	173,700	28,593	5,001,906,250
SKAI (357880)	2,535	95	3.89	2,500	2,735	2,475	6,415,900	16,725,131,523
지아이이노베이션 (358570)	14,080	-750	-5.06	14,680	14,830	13,970	662,916	9,437,958,740
씨엔알리서치 (359090)	1,064	-6	-.56	1,060	1,071	1,056	118,812	126,123,222
탑머티리얼 (360070)	26,050	-350	-1.33	26,450	26,600	25,800	22,055	574,689,150
코셈 (360350)	8,430	-20	-.24	8,480	8,520	8,240	52,693	445,121,945
제노코 (361390)	16,510	230	1.41	16,230	16,520	16,150	41,930	684,809,600
알비더블유 (361570)	2,460	0	0	2,460	2,510	2,455	22,987	56,932,220
삼영에스앤씨 (361670)	4,190	-50	-1.18	4,290	4,295	4,105	9,573	40,383,280
청담글로벌 (362320)	5,410	10	.19	5,410	5,470	5,360	40,937	221,299,980
드림인사이트 (362990)	2,415	-40	-1.63	2,455	2,760	2,340	3,046,690	7,796,435,554
진시스템 (363250)	10,740	-10	-.09	10,950	11,100	10,650	51,913	563,173,090
모비데이즈 (363260)	1,788	4	.22	1,785	1,950	1,785	3,231,964	6,019,996,992
큐라클 (365270)	6,890	150	2.23	6,850	6,940	6,560	93,508	630,023,115
에스와이스틸텍 (365330)	5,500	-190	-3.34	5,570	5,660	5,480	303,340	1,681,918,000
성일하이텍 (365340)	34,500	-300	-.86	34,300	35,450	34,000	29,449	1,025,912,375
하이딥 (365590)	705	6	.86	699	714	692	135,692	95,680,597
브이씨 (365900)	3,715	10	.27	3,705	3,845	3,705	1,329	4,944,655
공구우먼 (366030)	4,305	0	0	4,345	4,345	4,265	29,264	125,360,733
플래티어 (367000)	4,855	55	1.15	4,760	4,935	4,700	16,384	78,919,050
아이씨에이치 (368600)	3,065	10	.33	3,055	3,150	3,005	84,683	263,243,120
파이버프로 (368770)	6,890	90	1.32	6,850	7,130	6,730	586,219	4,048,206,825
오에스피 (368970)	2,655	15	.57	2,635	2,660	2,595	23,359	61,438,775
블리츠웨이스튜디오 (369370)	1,530	18	1.19	1,512	1,545	1,512	2,181	3,343,399
퓨런티어 (370090)	15,900	140	.89	16,280	16,300	15,760	124,961	1,994,985,815
풍원정밀 (371950)	12,150	-10	-.08	12,250	12,250	11,950	23,316	281,679,070
윤성에프앤씨 (372170)	33,800	-250	-.73	34,400	34,400	33,350	12,853	434,332,900
큐로셀 (372320)	27,300	-250	-.91	27,800	27,800	27,150	26,022	711,834,500
아이티아이즈 (372800)	7,900	-1160	-12.8	8,400	9,920	7,860	1,215,539	10,821,627,435
엑셀세라퓨틱스 (373110)	3,875	-15	-.39	3,920	3,940	3,850	66,235	257,714,333
데이원컴퍼니 (373160)	7,970	0	0	7,930	8,650	7,910	1,182,771	9,764,721,325
엠아이큐브솔루션 (373170)	8,280	-620	-6.97	8,860	8,860	8,010	99,280	825,310,220
엑스플러스 (373200)	770	-9	-1.16	779	780	746	735,184	559,164,762
피코그램 (376180)	2,400	35	1.48	2,365	2,470	2,352	119,293	289,516,244
에이치이엠파마 (376270)	21,600	200	.93	21,800	22,200	21,450	24,354	527,771,575
씨유테크 (376290)	3,405	80	2.41	3,395	3,405	3,350	31,208	105,610,732
디어유 (376300)	41,550	350	.85	40,950	42,100	40,450	131,336	5,383,745,025
노을 (376930)	2,620	-15	-.57	2,635	2,740	2,605	687,025	1,825,624,950
원티드랩 (376980)	7,840	-360	-4.39	8,200	8,350	7,390	494,195	3,866,560,980
비트맥스 (377030)	1,834	-17	-.92	1,855	1,947	1,785	373,418	684,819,716
프롬바이오 (377220)	2,260	160	7.62	2,100	2,465	2,070	1,338,551	3,012,069,738
이지트로닉스 (377330)	5,320	30	.57	5,280	5,520	5,150	46,469	246,209,985
리파인 (377450)	12,460	-160	-1.27	12,810	12,810	12,290	22,760	284,362,500
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,150	-30	-.17	17,410	17,430	17,020	83,615	1,438,535,185
필에너지 (378340)	14,920	-200	-1.32	15,560	15,560	14,900	78,200	1,178,144,895
샤페론 (378800)	3,085	-30	-.96	3,135	3,280	3,082	794,047	2,511,227,638
옵티코어 (380540)	2,425	350	16.87	2,160	2,600	2,115	8,592,407	20,567,357,183
제닉스 (381620)	8,110	-160	-1.93	8,270	8,340	8,040	84,258	685,612,875
온코크로스 (382150)	13,450	-650	-4.61	14,110	14,610	13,390	1,226,156	17,060,133,815
지아이텍 (382480)	2,550	120	4.94	2,450	3,050	2,345	16,403,493	45,035,336,491
지앤비에스 에코 (382800)	3,560	20	.56	3,540	3,595	3,465	51,333	181,760,415
원준 (382840)	9,210	-140	-1.5	9,360	9,450	9,150	44,342	409,276,730
범한퓨얼셀 (382900)	15,740	-450	-2.78	16,320	16,470	15,680	204,802	3,272,346,890
에코프로에이치엔 (383310)	27,200	250	.93	27,500	27,800	26,800	62,248	1,694,319,325
디티앤씨알오 (383930)	6,330	-150	-2.31	6,430	6,820	6,100	541,184	3,446,013,785
코어라인소프트 (384470)	5,570	-100	-1.76	5,700	5,880	5,510	58,144	324,977,565
파인메딕스 (387570)	8,700	-220	-2.47	8,990	9,010	8,650	87,279	766,576,565
지투파워 (388050)	7,810	0	0	7,930	8,410	7,780	1,734,293	14,055,035,530
유일로보틱스 (388720)	70,900	-1800	-2.48	73,300	73,300	70,300	101,350	7,214,056,950
라이콤 (388790)	2,505	20	.8	2,485	2,510	2,440	108,706	269,656,451
파로스아이바이오 (388870)	6,980	-220	-3.06	7,150	7,230	6,950	36,937	260,727,015
자람테크놀로지 (389020)	38,950	-50	-.13	39,250	39,450	38,600	19,094	745,374,625
지니너스 (389030)	1,534	189	14.05	1,369	1,720	1,350	6,228,923	9,954,895,676
포바이포 (389140)	20,250	0	0	20,800	23,850	18,540	19,603,660	406,330,492,090
대명에너지 (389260)	15,310	-10	-.07	15,500	15,570	14,830	124,033	1,876,364,925
인벤티지랩 (389470)	27,000	6200	29.81	26,300	27,000	26,300	829,765	22,275,048,300
에스비비테크 (389500)	22,100	-400	-1.78	22,500	22,700	21,950	29,263	648,742,800
넥스트바이오메디컬 (389650)	42,800	300	.71	42,600	43,800	42,150	49,732	2,134,726,425
유디엠텍 (389680)	773	-33	-4.09	806	810	770	1,168,304	920,490,980
코닉오토메이션 (391710)	1,681	-26	-1.52	1,707	1,749	1,681	51,570	87,626,874
토마토시스템 (393210)	7,880	70	.9	7,840	8,570	7,730	3,361,624	27,374,063,040
더블유씨피 (393890)	7,670	-190	-2.42	7,860	7,920	7,590	207,841	1,599,564,680
대진첨단소재 (393970)	13,390	-440	-3.18	13,860	14,650	13,390	3,246,590	45,655,438,560
오픈엣지테크놀로지 (394280)	13,410	-250	-1.83	13,780	13,890	13,400	77,067	1,048,059,265
쓰리빌리언 (394800)	6,890	-140	-1.99	6,960	7,100	6,890	751,462	5,220,609,405
넥스트칩 (396270)	7,110	-60	-.84	7,270	7,280	7,060	61,232	436,611,285
세아메카닉스 (396300)	2,235	5	.22	2,225	2,245	2,215	66,899	149,062,855
워트 (396470)	7,570	30	.4	7,600	7,730	7,450	69,611	527,817,490
에이프릴바이오 (397030)	16,210	0	0	16,170	16,780	15,790	232,770	3,796,896,895
에스지헬스케어 (398120)	3,670	-230	-5.9	3,860	3,990	3,630	644,193	2,426,661,182
가온칩스 (399720)	42,050	-1050	-2.44	43,600	44,000	42,000	60,175	2,557,219,525
코난테크놀로지 (402030)	26,500	-1150	-4.16	28,200	28,500	26,500	82,738	2,269,399,025
그린리소스 (402490)	13,800	-270	-1.92	14,010	14,260	13,700	30,308	418,803,700
우듬지팜 (403490)	2,010	14	.7	1,981	2,100	1,936	12,484,807	25,080,343,724
HPSP (403870)	24,800	400	1.64	24,900	25,000	24,300	384,010	9,431,653,825
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	12,310	-70	-.57	12,490	12,490	12,160	12,202	150,196,090
나라셀라 (405920)	2,410	10	.42	2,410	2,445	2,410	3,424	8,315,315
뷰티스킨 (406820)	13,380	-40	-.3	13,420	13,470	13,310	2,485	33,211,135
꿈비 (407400)	10,720	50	.47	10,670	12,450	10,500	4,460,210	51,803,234,245
스튜디오미르 (408900)	3,550	20	.57	3,535	4,050	3,485	8,566,778	32,461,276,983
메쎄이상 (408920)	2,130	-15	-.7	2,120	2,150	2,120	21,309	45,543,185
샌즈랩 (411080)	8,220	-150	-1.79	8,360	8,880	8,190	1,508,612	12,849,598,150
레이저쎌 (412350)	3,270	-55	-1.65	3,370	3,475	3,245	24,839	81,949,035
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	9,080	-320	-3.4	9,510	9,610	9,050	312,920	2,918,250,765
씨피시스템 (413630)	1,345	18	1.36	1,330	1,366	1,317	36,569	49,052,083
비아이매트릭스 (413640)	14,850	250	1.71	14,600	15,540	14,450	192,014	2,901,596,235
스튜디오삼익 (415380)	8,590	10	.12	8,580	8,600	8,470	9,943	85,049,110
신성에스티 (416180)	33,550	2350	7.53	34,450	37,150	32,300	422,237	14,569,506,525
나노팀 (417010)	6,260	20	.32	6,350	6,360	6,230	18,827	117,972,320
핑거스토리 (417180)	2,810	40	1.44	2,780	3,500	2,720	14,688,599	46,111,879,233
LS머트리얼즈 (417200)	10,810	100	.93	10,920	10,920	10,570	246,207	2,640,448,745
제이아이테크 (417500)	3,490	-10	-.29	3,500	3,555	3,420	97,518	338,469,725
트루엔 (417790)	8,950	-70	-.78	9,010	9,010	8,880	41,692	371,708,870
저스템 (417840)	7,540	-90	-1.18	7,710	7,800	7,310	28,436	214,662,050
오브젠 (417860)	10,880	1290	13.45	9,910	11,270	9,660	126,795	1,341,917,225
모델솔루션 (417970)	11,850	-90	-.75	11,950	11,990	11,620	16,657	196,794,980
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,790	-5	-.18	2,930	2,930	2,780	30,688	86,003,142
밀리의서재 (418470)	12,470	-180	-1.42	12,660	12,700	12,350	20,488	255,407,270
제이오 (418550)	9,620	-230	-2.34	9,960	10,000	9,570	127,522	1,240,047,360
이에이트 (418620)	3,335	-75	-2.2	3,400	3,415	3,315	48,263	161,567,570
삼기에너지솔루션즈 (419050)	1,681	-2	-.12	1,681	1,714	1,670	173,638	293,062,619
엔젯 (419080)	7,910	40	.51	8,020	8,030	7,800	15,234	120,294,180
산돌 (419120)	7,630	270	3.67	7,360	7,680	7,220	75,460	566,577,700
SAMG엔터 (419530)	37,350	950	2.61	36,450	39,000	35,950	254,540	9,602,021,950
비스토스 (419540)	1,830	-110	-5.67	1,961	2,025	1,817	2,196,365	4,199,061,165
제이투케이바이오 (420570)	10,950	-240	-2.14	11,120	11,430	10,950	42,060	468,969,390
기가비스 (420770)	25,850	50	.19	25,800	26,150	25,500	17,342	447,345,200
벨로크 (424760)	1,129	227	25.17	902	1,172	902	13,692,193	15,059,263,357
스마트레이더시스템 (424960)	9,460	-70	-.73	9,850	9,850	9,300	90,013	857,109,970
마이크로투나노 (424980)	6,720	170	2.6	6,640	7,270	6,630	216,349	1,498,839,720
티이엠씨 (425040)	6,650	-20	-.3	6,630	6,720	6,610	50,066	333,167,470
티에프이 (425420)	17,440	30	.17	17,460	17,770	17,190	9,683	169,176,875
시지트로닉스 (429270)	6,650	-740	-10.01	7,100	7,520	6,550	282,077	1,959,473,190
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,580	450	8.77	5,090	6,560	5,000	9,876,898	58,399,113,895
케이쓰리아이 (431190)	4,495	-110	-2.39	4,570	4,620	4,475	94,561	429,143,600
와이랩 (432430)	6,080	160	2.7	5,930	6,660	5,890	1,756,970	11,050,554,795
케이엔에스 (432470)	10,700	60	.56	10,750	10,750	10,520	8,703	92,362,380
퀄리타스반도체 (432720)	14,000	270	1.97	15,170	15,290	13,950	504,634	7,331,554,505
엠에프씨 (432980)	4,145	-15	-.36	4,105	4,265	4,095	23,973	99,408,200
모니터랩 (434480)	4,255	0	0	4,280	4,705	4,220	2,269,274	10,226,900,651
유안타제10호스팩 (435380)	2,117	2	.09	2,115	2,125	2,115	71,285	151,079,735
에르코스 (435570)	19,750	-900	-4.36	20,500	22,300	19,100	473,481	9,704,563,555
하나금융25호스팩 (435620)	10,620	10	.09	10,610	10,620	10,600	28,918	306,836,735
에스케이증권제8호스팩 (435870)	2,117	2	.09	2,115	2,122	2,115	25,224	53,450,409
삼현 (437730)	14,060	-10	-.07	14,520	15,530	13,840	4,542,700	66,901,353,315
엔에이치스팩24호 (437780)	2,130	5	.24	2,125	2,130	2,125	52,853	112,511,020
엔에이치스팩25호 (438580)	2,130	0	0	2,130	2,130	2,125	3,824	8,126,055
버넥트 (438700)	5,800	1335	29.9	4,460	5,800	4,160	6,000,852	32,498,014,179
마녀공장 (439090)	18,180	60	.33	18,220	18,430	18,160	100,386	1,835,974,900
삼성스팩7호 (439250)	10,590	0	0	10,590	10,600	10,590	46,850	496,438,400
엔에이치스팩26호 (439410)	2,130	0	0	2,130	2,130	2,125	131,191	279,332,205
블루엠텍 (439580)	16,860	3890	29.99	13,280	16,860	13,120	9,432,266	147,763,309,370
IBKS제20호스팩 (439730)	2,115	0	0	2,115	2,120	2,115	10,094	21,348,822
파두 (440110)	11,000	250	2.33	11,180	11,200	10,920	135,226	1,494,526,910
HB인베스트먼트 (440290)	2,015	-15	-.74	2,035	2,055	1,987	130,803	263,906,845
오픈놀 (440320)	8,990	-610	-6.35	9,600	9,640	8,820	336,117	3,075,434,790
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,125	0	0	2,115	2,125	2,115	39,109	83,022,555
파인엠텍 (441270)	5,280	110	2.13	5,290	5,420	5,140	170,008	901,767,905
유진스팩9호 (442130)	2,130	-5	-.23	2,135	2,135	2,125	3,492	7,430,600
대신밸런스제14호스팩 (442310)	2,140	0	0	2,140	2,140	2,130	1,494	3,188,830
IBKS제21호스팩 (442770)	2,195	0	0	2,190	2,195	2,180	5,850	12,806,590
미래에셋드림스팩1호 (442900)	10,220	-10	-.1	10,220	10,230	10,210	13,001	132,874,190
레뷰코퍼레이션 (443250)	11,570	-20	-.17	11,620	11,630	11,440	42,951	496,219,220
에스피소프트 (443670)	7,220	-10	-.14	7,300	7,330	7,100	77,240	557,737,045
심플랫폼 (444530)	16,000	-1030	-6.05	16,600	18,440	15,740	7,479,792	128,469,272,435
유안타제11호스팩 (444920)	2,015	0	0	2,015	2,020	2,010	2,731	5,492,075
에이직랜드 (445090)	32,350	-1050	-3.14	34,300	34,850	32,300	154,620	5,161,827,400
퓨릿 (445180)	5,800	-20	-.34	5,850	5,910	5,740	29,061	168,770,060
비엔케이제1호스팩 (445360)	2,110	0	0	2,110	2,110	2,105	1,509	3,176,490
큐리옥스바이오시스템즈 (445680)	24,200	-200	-.82	24,850	24,850	23,300	126,952	3,035,980,550
신영스팩9호 (445970)	2,180	0	0	2,185	2,185	2,160	3,694	8,006,890
유안타제12호스팩 (446150)	2,180	-5	-.23	2,185	2,190	2,175	25,800	56,283,060
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,670	-60	-1.61	3,730	3,825	3,640	292,490	1,085,231,364
하나26호스팩 (446750)	2,080	0	0	2,085	2,085	2,065	52,720	109,189,900
키움제8호스팩 (446840)	2,175	5	.23	2,170	2,175	2,165	30,400	65,975,755
에코아이 (448280)	28,500	-1400	-4.68	29,600	30,250	28,500	305,016	8,932,695,550
하나27호스팩 (448370)	2,110	10	.48	2,105	2,110	2,095	1,114	2,334,025
코츠테크놀로지 (448710)	18,820	-80	-.42	18,890	18,990	18,550	37,243	695,207,210
삼성스팩8호 (448740)	10,290	-20	-.19	10,310	10,310	10,290	2,663	27,419,110
IBKS제22호스팩 (448760)	2,220	-10	-.45	2,240	2,295	2,210	9,068	20,239,530
미래에셋비전스팩3호 (448830)	2,140	-5	-.23	2,145	2,145	2,125	2,473	5,266,880
한국피아이엠 (448900)	16,750	-660	-3.79	17,410	18,500	16,720	1,629,744	28,822,803,290
유안타제13호스팩 (449020)	2,060	0	0	2,060	2,060	2,055	10,922	22,444,820
하이제8호스팩 (450050)	2,060	-10	-.48	2,070	2,070	2,060	1,615	3,328,175
하스 (450330)	9,060	330	3.78	8,820	9,170	8,770	116,763	1,049,262,970
인스웨이브 (450520)	4,310	-150	-3.36	4,440	4,530	4,310	216,642	954,412,470
유안타제14호스팩 (450940)	2,030	-5	-.25	2,035	2,035	2,020	3,531	7,148,185
아스테라시스 (450950)	9,440	-60	-.63	8,710	9,570	8,600	1,108,518	10,121,233,350
아이엠티 (451220)	10,410	-130	-1.23	11,100	11,100	10,410	138,541	1,484,153,800
삐아 (451250)	10,750	-200	-1.83	11,010	11,200	10,720	114,717	1,251,299,055
엔에이치스팩29호 (451700)	2,025	0	0	2,025	2,030	2,020	5,877	11,879,777
컨텍 (451760)	9,890	0	0	10,010	10,040	9,770	28,592	283,745,900
제이엔비 (452160)	4,965	-35	-.7	5,010	5,080	4,900	17,374	86,424,690
한빛레이저 (452190)	5,560	-170	-2.97	5,760	5,770	5,530	518,748	2,924,664,440
민테크 (452200)	4,045	-30	-.74	4,130	4,285	4,030	22,424	91,942,840
한선엔지니어링 (452280)	7,240	60	.84	7,300	7,300	7,050	77,005	549,733,630
캡스톤파트너스 (452300)	3,205	-95	-2.88	3,250	3,340	3,205	531,886	1,733,435,819
이닉스 (452400)	8,670	-90	-1.03	8,760	8,870	8,640	4,434	38,543,460
사피엔반도체 (452430)	17,560	60	.34	17,640	17,900	16,780	141,612	2,457,292,030
피아이이 (452450)	9,200	-260	-2.75	9,530	9,640	9,200	819,618	7,693,292,525
상상인제4호스팩 (452670)	2,005	-5	-.25	2,010	2,010	2,005	2,511	5,034,770
신한제11호스팩 (452980)	2,000	2	.1	1,999	2,000	1,995	18,754	37,424,040
그리드위즈 (453450)	18,380	-370	-1.97	20,100	21,550	18,360	469,572	9,221,064,400
에이에스텍 (453860)	20,700	-50	-.24	20,750	21,400	20,500	36,132	758,823,900
하나29호스팩 (454640)	2,105	-10	-.47	2,110	2,115	2,090	5,303	11,119,650
하나28호스팩 (454750)	2,020	0	0	2,020	2,020	2,015	4,620	9,315,980
KB제25호스팩 (455250)	2,090	0	0	2,095	2,095	2,080	2,724	5,670,100
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	24,800	150	.61	24,800	25,000	24,550	74,969	1,857,162,925
에스케이증권제9호스팩 (455910)	2,055	0	0	2,050	2,055	2,040	797	1,629,930
아이씨티케이 (456010)	15,730	-70	-.44	15,940	16,350	15,720	921,784	14,687,560,595
이엔셀 (456070)	14,730	-160	-1.07	14,930	15,100	14,700	39,390	584,306,095
DB금융스팩11호 (456440)	2,170	0	0	0	0	0	0	0
교보14호스팩 (456490)	2,120	-15	-.7	2,135	2,135	2,115	4,138	8,754,685
한켐 (457370)	9,430	-70	-.74	9,580	9,580	9,310	39,027	366,573,715
대신밸런스제15호스팩 (457390)	3,435	0	0	0	0	0	0	0
우진엔텍 (457550)	18,310	270	1.5	17,980	18,500	17,980	91,505	1,677,704,430
벡트 (457600)	4,675	70	1.52	4,560	4,770	4,510	315,709	1,477,459,257
대신밸런스제16호스팩 (457630)	2,085	0	0	2,090	2,095	2,080	15,033	31,345,860
에스케이증권제10호스팩 (457940)	2,050	-5	-.24	2,055	2,065	2,040	10,771	22,171,510
한국제12호스팩 (458610)	2,120	-20	-.93	2,145	2,145	2,115	61,184	129,511,160
성우 (458650)	15,170	-100	-.65	15,450	15,490	15,080	21,729	330,802,785
씨어스테크놀로지 (458870)	13,000	10	.08	13,170	13,370	12,820	25,950	337,835,880
위츠 (459100)	7,160	110	1.56	7,110	7,500	6,850	631,502	4,562,291,045
아이빔테크놀로지 (460470)	3,770	-50	-1.31	3,825	3,850	3,755	229,409	868,666,934
에스엠씨지 (460870)	7,100	820	13.06	6,170	7,240	5,710	10,022,225	67,817,457,665
현대힘스 (460930)	18,400	940	5.38	17,450	18,470	17,050	1,481,346	26,696,676,890
피앤에스미캐닉스 (460940)	13,830	1510	12.26	12,690	14,400	12,470	956,193	13,108,711,145
아이엠비디엑스 (461030)	9,640	60	.63	9,560	9,700	9,340	74,075	706,820,930
아이스크림미디어 (461300)	15,940	320	2.05	15,620	16,020	15,500	65,809	1,037,166,290
에이치엠씨제6호스팩 (462020)	2,015	5	.25	2,010	2,015	2,010	166	333,820
이노스페이스 (462350)	20,150	100	.5	20,100	20,250	19,710	25,474	511,209,750
라메디텍 (462510)	8,560	-160	-1.83	8,710	8,890	8,550	104,289	908,633,060
더즌 (462860)	3,275	-225	-6.43	3,495	3,650	3,230	3,112,760	10,601,948,978
아이지넷 (462980)	3,575	-15	-.42	3,580	3,640	3,505	247,689	885,861,351
모티브링크 (463480)	14,770	-580	-3.78	15,640	16,350	14,770	2,644,618	41,258,145,245
에스오에스랩 (464080)	10,440	-10	-.1	10,560	10,630	10,310	242,331	2,531,840,000
티디에스팜 (464280)	12,840	90	.71	12,700	12,900	12,650	14,562	185,763,940
한국제13호스팩 (464440)	2,100	0	0	2,105	2,105	2,095	649	1,360,100
아이언디바이스 (464500)	3,410	-35	-1.02	3,500	3,500	3,375	132,200	451,439,987
닷밀 (464580)	5,690	-10	-.18	5,820	5,870	5,560	54,395	310,675,865
KB제27호스팩 (464680)	1,992	2	.1	1,990	1,992	1,990	5,796	11,539,469
교보15호스팩 (465320)	2,125	15	.71	2,105	2,130	2,105	874	1,851,635
인스피언 (465480)	8,020	-350	-4.18	8,320	9,070	8,020	1,763,932	15,098,735,420
클로봇 (466100)	18,770	-210	-1.11	19,150	19,160	18,770	421,992	8,002,414,735
사이냅소프트 (466410)	13,800	-120	-.86	14,130	14,130	13,800	17,970	249,980,830
엔에이치스팩30호 (466910)	1,994	3	.15	1,992	1,994	1,989	2,930	5,833,234
IBKS제23호스팩 (467930)	2,120	0	0	2,120	2,120	2,110	1,470	3,108,835
삼성스팩9호 (468510)	2,040	15	.74	2,030	2,060	2,025	80,315	163,773,553
유진스팩10호 (468760)	2,105	-5	-.24	2,105	2,110	2,105	2,911	6,128,875
IBKS제24호스팩 (469480)	2,105	-5	-.24	2,105	2,110	2,095	2,670	5,595,135
아이비젼웍스 (469750)	974	0	0	974	1,000	970	115,041	113,055,767
하나30호스팩 (469880)	1,999	-1	-.05	2,000	2,000	1,996	5,922	11,832,252
하나31호스팩 (469900)	2,010	0	0	2,010	2,010	2,000	16,643	33,414,625
대신밸런스제17호스팩 (471050)	2,155	0	0	2,120	2,155	2,120	9,885	21,207,435
셀로맥스사이언스 (471820)	5,160	40	.78	5,120	5,310	5,080	22,194	114,948,750
신영스팩10호 (472220)	2,115	-10	-.47	2,115	2,120	2,110	3,055	6,461,810
에스케이증권제11호스팩 (472230)	2,020	-20	-.98	2,035	2,035	2,020	3,112	6,316,820
폰드그룹 (472850)	6,000	40	.67	5,960	6,030	5,880	40,606	241,926,360
에스케이증권제12호스팩 (473000)	2,065	10	.49	2,050	2,075	2,045	10,316	21,368,934
유안타제15호스팩 (473050)	1,991	6	.3	1,991	1,992	1,984	13,078	25,963,264
비엔케이제2호스팩 (473370)	1,998	0	0	1,998	1,998	1,994	2,881	5,745,018
에스케이증권제13호스팩 (473950)	2,035	5	.25	2,030	2,035	2,015	5,662	11,496,640
노머스 (473980)	24,900	-850	-3.3	25,600	25,600	24,700	78,976	1,973,700,125
루미르 (474170)	8,880	-140	-1.55	9,050	9,070	8,880	58,456	522,911,760
유안타제16호스팩 (474490)	1,998	3	.15	1,998	1,999	1,990	8,990	17,906,302
RF시스템즈 (474610)	5,270	-30	-.57	5,390	5,410	5,190	209,479	1,104,433,310
신한제12호스팩 (474660)	2,060	-20	-.96	2,075	2,080	2,000	22,267	44,874,585
신한제13호스팩 (474930)	2,120	0	0	2,110	2,120	2,110	1,113	2,349,125
하나32호스팩 (475240)	2,120	0	0	2,115	2,120	2,105	1,424	3,000,850
하나33호스팩 (475250)	2,125	0	0	2,120	2,125	2,110	399	841,980
씨메스 (475400)	26,750	150	.56	26,750	27,400	26,400	108,062	2,905,615,975
미트박스 (475460)	14,450	-670	-4.43	14,850	14,970	13,970	676,639	9,817,428,860
에이럭스 (475580)	12,130	-80	-.66	12,290	12,390	12,080	143,971	1,762,410,445
에스켐 (475660)	5,230	-90	-1.69	5,370	5,370	5,200	12,885	67,585,040
오름테라퓨틱 (475830)	26,350	700	2.73	25,550	27,650	25,550	801,052	21,348,031,125
토모큐브 (475960)	18,030	330	1.86	17,700	18,520	17,440	158,480	2,874,289,660
온코닉테라퓨틱스 (476060)	24,200	-1900	-7.28	27,050	29,350	24,050	3,009,810	81,598,511,050
M83 (476080)	15,410	-290	-1.85	15,570	16,660	15,410	923,203	14,864,325,440
KB제28호스팩 (476470)	2,300	45	2	2,245	2,300	2,235	109,647	249,323,858
에이치엠씨제7호스팩 (477340)	1,982	2	.1	1,984	1,984	1,977	7,158	14,192,619
미래에셋비전스팩4호 (477380)	1,999	5	.25	1,994	2,000	1,992	5,714	11,388,826
미래에셋비전스팩5호 (477470)	2,045	5	.25	2,030	2,045	2,030	4,276	8,719,595
한국제14호스팩 (477530)	3,490	0	0	0	0	0	0	0
DB금융스팩12호 (477760)	2,085	0	0	2,085	2,105	2,085	8,038	16,831,430
이베스트스팩6호 (478110)	2,020	5	.25	2,015	2,025	2,010	3,155	6,369,440
KB제29호스팩 (478390)	2,060	5	.24	2,050	2,060	2,050	6,297	12,938,180
미래에셋비전스팩6호 (478440)	1,999	0	0	2,000	2,000	1,993	2,349	4,686,505
블랙야크아이앤씨 (478560)	3,715	-25	-.67	3,750	3,795	3,650	76,156	281,543,695
대신밸런스제18호스팩 (478780)	2,070	0	0	2,090	2,090	2,070	16,486	34,142,270
한국제15호스팩 (479880)	2,025	5	.25	2,020	2,025	2,015	8,911	18,022,375
위너스 (479960)	22,050	350	1.61	21,450	23,500	21,250	4,602,547	102,870,464,100
에이유브랜즈 (481070)	13,460	-240	-1.75	13,720	13,900	13,460	77,781	1,062,565,455
엔에이치스팩31호 (481890)	2,005	0	0	2,005	2,005	2,000	15,749	31,516,135
교보16호스팩 (482520)	2,045	10	.49	2,030	2,045	2,020	4,727	9,631,920
삼양엔씨켐 (482630)	17,510	-370	-2.07	18,180	18,180	17,490	92,846	1,647,512,570
미래에셋비전스팩7호 (482680)	1,982	0	0	1,982	1,983	1,979	20,067	39,756,176
대신밸런스제19호스팩 (482690)	2,065	0	0	2,065	2,075	2,055	7,038	14,547,645
하나34호스팩 (484130)	2,035	0	0	2,030	2,035	2,030	584	1,185,660
티엑스알로보틱스 (484810)	21,200	-100	-.47	21,700	22,850	21,100	2,378,217	52,608,333,225
KB제30호스팩 (486630)	2,030	10	.5	2,020	2,035	2,020	18,163	36,806,610
신한제14호스팩 (487360)	2,005	0	0	2,000	2,005	1,999	21,156	42,311,237
키움제10호스팩 (487720)	2,085	-5	-.24	2,070	2,095	2,055	2,377	4,911,510
신한제15호스팩 (487830)	2,030	5	.25	2,020	2,030	2,020	4,703	9,523,430
유진스팩11호 (488060)	2,020	-5	-.25	2,020	2,027	2,020	10,171	20,593,225
교보17호스팩 (489210)	2,015	5	.25	2,010	2,015	2,005	15,568	31,263,855
키움제11호스팩 (489480)	2,010	5	.25	2,005	2,015	2,000	20,938	41,964,165
엘케이켐 (489500)	27,500	-600	-2.14	28,400	28,500	27,350	266,405	7,431,732,375
디비금융제13호스팩 (489730)	2,000	0	0	1,996	2,000	1,991	20,500	40,868,784
KB제31호스팩 (492220)	2,000	0	0	0	0	0	0	0
유안타제17호스팩 (493790)	1,988	-1	-.05	1,989	1,989	1,985	2,093	4,157,570
한화플러스제5호스팩 (498390)	1,989	1	.05	1,988	1,989	1,988	3,754	7,463,094
글로벌에스엠 (900070)	439	10	2.33	428	445	421	35,035	15,045,079
애머릿지 (900100)	1,083	-47	-4.16	1,117	1,137	1,079	168,645	183,935,305
이스트아시아홀딩스 (900110)	48	-1	-2.04	48	49	48	1,621,074	78,197,672
씨엑스아이 (900120)	56	1	1.82	55	57	55	2,902,152	161,363,461
크리스탈신소재 (900250)	940	-18	-1.88	958	1,021	936	1,397,115	1,336,962,960
로스웰 (900260)	547	-5	-.91	552	555	547	24,364	13,377,840
헝셩그룹 (900270)	229	0	0	229	233	227	1,940,468	446,479,859
GRT (900290)	3,335	185	5.87	3,240	3,515	3,180	1,460,557	4,898,305,345
오가닉티코스메틱 (900300)	350	0	0	348	352	346	148,110	51,632,018
컬러레이 (900310)	812	-15	-1.81	822	826	807	26,513	21,550,128
윙입푸드 (900340)	1,483	-27	-1.79	1,511	1,519	1,467	407,126	603,525,373
SBI핀테크솔루션즈 (950110)	4,905	15	.31	4,890	4,960	4,755	39,128	191,463,750
엑세스바이오 (950130)	5,110	50	.99	5,070	5,130	5,050	55,218	280,984,075
잉글우드랩 (950140)	10,720	520	5.1	10,310	10,840	10,310	655,665	6,985,479,605
코오롱티슈진 (950160)	47,500	450	.96	47,050	48,450	45,700	242,733	11,418,086,200
JTC (950170)	5,020	-10	-.2	5,030	5,030	4,970	34,769	173,291,427
고스트스튜디오 (950190)	7,440	-60	-.8	7,550	7,550	7,430	11,057	82,865,025
소마젠 (950200)	3,595	-55	-1.51	3,640	3,690	3,540	58,768	211,265,275
네오이뮨텍 (950220)	1,237	-25	-1.98	1,270	1,279	1,236	404,424	506,578,327

Leave a Comment 응답 취소