KOSDAQ 일별 조회 데이터 [1789] (2025-02-19)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	181,000	1500	.84	180,200	184,200	177,200	293,858	53,237,333,900
중앙에너비스 (000440)	14,870	30	.2	14,920	14,970	14,830	14,235	211,944,510
신라섬유 (001000)	916	1	.11	915	916	906	13,357	12,172,099
안국약품 (001540)	6,420	20	.31	6,430	6,430	6,380	16,063	103,566,120
무림SP (001810)	1,482	42	2.92	1,440	1,487	1,440	16,932	24,764,400
이화공영 (001840)	2,100	105	5.26	2,000	2,100	1,950	568,884	1,151,407,916
피에스텍 (002230)	3,895	-40	-1.02	3,935	3,935	3,880	8,505	33,134,285
삼일기업공사 (002290)	3,915	65	1.69	3,850	3,915	3,800	78,061	299,788,395
한탑 (002680)	720	4	.56	716	724	710	22,874	16,322,995
신신제약 (002800)	5,290	-30	-.56	5,280	5,330	5,270	21,847	115,511,550
선광 (003100)	15,380	150	.98	15,240	15,380	15,230	5,540	84,732,180
대주산업 (003310)	1,536	18	1.19	1,519	1,540	1,514	108,898	166,107,154
하림지주 (003380)	5,390	90	1.7	5,300	5,430	5,280	385,255	2,067,639,150
에이스침대 (003800)	25,400	300	1.2	25,250	25,450	25,000	996	25,049,700
한국가구 (004590)	4,210	0	0	4,220	4,260	4,155	58,554	245,713,670
창해에탄올 (004650)	8,880	-30	-.34	8,990	8,990	8,800	17,091	151,468,570
대륙제관 (004780)	3,830	20	.52	3,820	3,835	3,815	11,898	45,508,685
동국산업 (005160)	4,340	205	4.96	4,140	4,410	4,140	218,842	944,829,035
동진쎄미켐 (005290)	28,150	700	2.55	28,100	28,850	27,700	1,060,512	30,066,232,950
푸드웰 (005670)	6,170	-150	-2.37	6,320	6,330	6,010	44,247	273,919,280
대원산업 (005710)	6,070	40	.66	6,080	6,190	6,050	6,821	41,779,560
한일사료 (005860)	3,785	5	.13	3,785	3,815	3,760	172,467	652,233,080
매일홀딩스 (005990)	8,780	10	.11	8,770	8,810	8,750	8,587	75,317,310
국영지앤엠 (006050)	1,730	11	.64	1,718	1,739	1,690	587,825	1,006,217,391
피제이전자 (006140)	5,930	-60	-1	5,990	6,070	5,820	58,338	346,413,790
동구바이오제약 (006620)	4,965	55	1.12	4,910	4,980	4,880	54,832	270,578,060
서부T&D (006730)	5,540	-20	-.36	5,570	5,590	5,540	110,244	614,033,930
보성파워텍 (006910)	3,045	-35	-1.14	3,120	3,120	3,040	379,815	1,163,098,635
모헨즈 (006920)	3,040	20	.66	3,015	3,040	2,980	10,675	32,296,925
푸른저축은행 (007330)	8,170	-40	-.49	8,210	8,210	8,150	18,644	152,447,960
진양제약 (007370)	6,180	-50	-.8	6,230	6,270	6,170	95,231	590,153,060
네이처셀 (007390)	20,200	-150	-.74	20,050	20,450	19,890	521,395	10,481,032,390
와이엠 (007530)	2,070	5	.24	2,065	2,070	2,030	16,552	33,958,190
대원 (007680)	4,150	-25	-.6	4,150	4,190	4,090	6,177	25,652,095
대명소노시즌 (007720)	1,138	37	3.36	1,101	1,189	1,085	2,948,967	3,354,135,633
한일화학 (007770)	11,740	-60	-.51	11,650	11,990	11,550	5,424	63,159,790
에스엠코어 (007820)	5,000	-300	-5.66	5,260	5,330	4,955	918,895	4,718,198,375
원풍물산 (008290)	455	-5	-1.09	460	477	454	64,232	29,476,429
원풍 (008370)	4,015	10	.25	4,005	4,045	3,990	4,249	17,050,690
부스타 (008470)	3,770	0	0	3,770	3,770	3,710	4,480	16,756,925
대동기어 (008830)	21,600	-1800	-7.69	24,100	24,250	21,400	1,642,452	36,533,597,500
삼아제약 (009300)	16,110	60	.37	16,050	16,190	15,970	15,442	248,327,610
포스코엠텍 (009520)	14,060	1910	15.72	12,150	15,520	12,140	12,046,622	174,355,694,020
삼보산업 (009620)	1,997	-13	-.65	2,020	2,020	1,912	370,782	735,302,422
이렘 (009730)	1,288	-27	-2.05	1,348	1,349	1,275	1,201,466	1,554,525,131
엠에스씨 (009780)	6,350	80	1.28	6,250	6,400	6,150	164,848	1,035,828,510
대한광통신 (010170)	850	0	0	835	857	833	489,062	412,128,662
흥국 (010240)	5,280	30	.57	5,250	5,300	5,210	12,216	64,250,160
아이티센엔텍 (010280)	655	5	.77	650	657	646	139,905	91,195,939
오리콤 (010470)	7,730	250	3.34	7,450	7,750	7,450	102,343	781,138,240
경동제약 (011040)	5,860	10	.17	5,850	5,880	5,820	20,944	122,546,200
형지I&C (011080)	1,110	-94	-7.81	1,204	1,204	1,061	3,859,660	4,263,052,154
유니크 (011320)	3,620	10	.28	3,625	3,645	3,590	27,076	97,980,200
서한 (011370)	800	1	.13	804	806	790	89,345	71,470,886
세보엠이씨 (011560)	10,290	60	.59	10,220	10,320	10,140	35,147	358,582,980
뉴인텍 (012340)	503	7	1.41	496	514	492	118,291	59,238,060
원일특강 (012620)	7,160	-40	-.56	7,200	7,200	7,150	2,399	17,208,430
리드코프 (012700)	3,975	35	.89	3,935	3,995	3,930	28,293	112,246,275
신일제약 (012790)	6,540	40	.62	6,500	6,540	6,460	34,856	226,396,320
모베이스전자 (012860)	1,440	21	1.48	1,420	1,463	1,414	196,121	282,954,082
하이록코리아 (013030)	29,950	800	2.74	29,250	30,350	28,950	144,312	4,273,694,250
동원개발 (013120)	2,280	-5	-.22	2,285	2,315	2,260	65,414	149,612,490
아진산업 (013310)	2,590	5	.19	2,565	2,625	2,565	96,737	251,633,410
CBI (013720)	720	28	4.05	692	744	689	213,560	152,000,965
스페코 (013810)	3,710	20	.54	3,730	3,730	3,645	230,568	851,460,035
아가방컴퍼니 (013990)	5,690	160	2.89	5,530	5,750	5,510	689,594	3,896,253,200
메디앙스 (014100)	3,025	55	1.85	2,940	3,050	2,940	46,292	138,938,075
원익큐브 (014190)	1,622	24	1.5	1,598	1,633	1,591	121,714	196,467,243
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,125	158	8.03	1,989	2,160	1,963	1,280,225	2,657,014,298
고려제약 (014570)	5,010	35	.7	4,975	5,080	4,930	37,271	187,169,970
성광벤드 (014620)	28,200	500	1.81	28,250	29,150	27,150	818,856	23,127,524,350
오리엔탈정공 (014940)	5,770	230	4.15	5,490	6,030	5,340	3,731,166	21,351,630,280
삼륭물산 (014970)	3,005	25	.84	3,005	3,010	2,965	7,162	21,466,725
코콤 (015710)	4,455	-10	-.22	4,465	4,475	4,390	61,769	273,263,925
성우하이텍 (015750)	5,380	100	1.89	5,270	5,460	5,250	575,634	3,095,262,980
리더스코스메틱 (016100)	2,520	-5	-.2	2,525	2,540	2,475	38,109	95,418,230
SGC E&C (016250)	14,130	40	.28	14,150	14,150	13,870	3,087	43,520,520
큐캐피탈 (016600)	269	0	0	269	270	267	126,945	34,072,934
디모아 (016670)	3,590	20	.56	3,600	3,600	3,540	6,618	23,657,265
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,005	50	2.56	1,956	2,010	1,948	236,133	465,749,751
신원종합개발 (017000)	2,880	5	.17	2,875	2,925	2,870	23,387	67,666,920
인터엠 (017250)	1,115	-5	-.45	1,129	1,129	1,114	9,683	10,848,627
삼현철강 (017480)	4,330	50	1.17	4,275	4,330	4,275	5,012	21,580,590
세명전기 (017510)	6,010	-60	-.99	6,180	6,200	5,970	1,017,740	6,183,775,120
대림제지 (017650)	6,300	0	0	6,300	6,300	6,270	3,149	19,806,790
한국알콜 (017890)	8,560	60	.71	8,490	8,560	8,480	34,138	290,317,500
유니슨 (018000)	832	24	2.97	812	848	805	985,007	815,258,316
진로발효 (018120)	17,100	-60	-.35	17,150	17,160	17,080	2,515	43,094,060
브이티 (018290)	34,900	-100	-.29	35,100	35,850	34,450	628,718	21,977,363,600
삼목에스폼 (018310)	20,350	0	0	20,600	20,650	20,250	4,787	97,614,450
우진비앤지 (018620)	904	1	.11	896	909	894	33,250	29,887,440
서울제약 (018680)	3,310	-20	-.6	3,325	3,355	3,300	23,430	77,735,990
바른손 (018700)	847	-12	-1.4	860	875	834	176,782	149,996,790
베뉴지 (019010)	2,010	10	.5	2,015	2,040	1,998	14,091	28,288,993
와이지-원 (019210)	5,380	60	1.13	5,320	5,380	5,280	84,793	452,815,830
일지테크 (019540)	4,180	80	1.95	4,100	4,220	4,080	12,934	53,616,425
SBI인베스트먼트 (019550)	751	6	.81	750	763	741	457,575	344,654,820
플루토스 (019570)	234	6	2.63	228	236	227	257,381	59,282,000
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,031	42	4.25	989	1,031	935	393,579	385,254,499
서연탑메탈 (019770)	3,730	5	.13	3,835	3,835	3,720	33,513	125,340,740
에너토크 (019990)	5,930	-80	-1.33	6,090	6,100	5,900	42,525	253,177,170
대신정보통신 (020180)	1,126	34	3.11	1,092	1,126	1,080	520,524	574,951,531
대동금속 (020400)	7,180	-90	-1.24	7,290	7,340	7,110	19,983	143,313,100
시공테크 (020710)	3,775	-20	-.53	3,795	3,795	3,705	28,863	107,944,330
대호특수강 (021040)	905	5	.56	914	917	905	14,648	13,332,594
대호특수강우 (021045)	2,605	-45	-1.7	2,620	2,670	2,605	3,810	9,972,690
에이티넘인베스트 (021080)	2,175	0	0	2,170	2,195	2,155	216,401	470,528,775
KCC건설 (021320)	4,000	30	.76	3,970	4,020	3,970	13,630	54,567,610
한국큐빅 (021650)	2,230	25	1.13	2,205	2,255	2,205	6,650	14,754,885
메이슨캐피탈 (021880)	232	-4	-1.69	236	240	230	210,645	49,382,611
TKG애강 (022220)	959	-1	-.1	987	990	957	370,288	359,451,691
태광 (023160)	22,750	-50	-.22	23,250	23,450	22,350	410,524	9,420,342,600
유진기업 (023410)	3,350	10	.3	3,355	3,360	3,330	158,028	528,283,430
제이스코홀딩스 (023440)	1,719	-3	-.17	1,745	1,745	1,709	242,564	417,949,879
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,060	40	.5	8,000	8,060	7,980	20,955	168,405,530
한국캐피탈 (023760)	547	-5	-.91	556	556	546	50,241	27,564,811
플레이위드 (023770)	3,385	-30	-.88	3,380	3,490	3,370	16,931	58,169,505
동일스틸럭스 (023790)	1,285	6	.47	1,279	1,290	1,261	30,195	38,495,683
풍국주정 (023900)	9,300	190	2.09	9,200	9,420	9,110	15,295	141,402,490
대한약품 (023910)	25,900	150	.58	25,750	26,000	25,750	4,295	111,167,900
흥구석유 (024060)	11,840	250	2.16	11,630	11,950	11,610	311,799	3,672,244,780
KB오토시스 (024120)	3,170	-5	-.16	3,145	3,175	3,135	4,268	13,474,380
한일단조 (024740)	2,085	0	0	2,080	2,100	2,055	698,944	1,455,268,190
유성티엔에스 (024800)	1,903	-1	-.05	1,902	1,925	1,900	22,788	43,475,023
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,240	450	5.78	7,800	8,290	7,660	77,167	620,715,550
KBI메탈 (024840)	2,175	-15	-.68	2,205	2,220	2,175	734,397	1,609,301,895
HLB이노베이션 (024850)	3,090	90	3	3,050	3,190	2,925	1,483,531	4,550,848,035
케이피에프 (024880)	4,410	-30	-.68	4,440	4,465	4,360	43,996	193,795,125
경창산업 (024910)	1,917	22	1.16	1,890	1,955	1,882	93,767	180,501,371
PN풍년 (024940)	7,900	90	1.15	7,790	8,100	7,590	432,838	3,399,369,380
삼천리자전거 (024950)	4,305	35	.82	4,270	4,350	4,235	39,377	168,384,875
시노펙스 (025320)	5,930	20	.34	5,960	6,040	5,840	808,342	4,775,365,950
DH오토웨어 (025440)	1,002	-12	-1.18	1,035	1,035	1,000	106,143	107,350,042
한국선재 (025550)	3,800	50	1.33	3,770	3,825	3,700	197,626	744,586,360
한국정보통신 (025770)	7,780	40	.52	7,800	7,800	7,720	10,039	77,963,690
신라에스지 (025870)	6,060	100	1.68	5,970	6,080	5,970	10,913	65,768,320
케이씨피드 (025880)	2,865	-5	-.17	2,870	2,895	2,800	151,075	430,174,440
동화기업 (025900)	10,820	2490	29.89	8,340	10,820	8,340	2,311,862	23,377,024,910
동신건설 (025950)	49,100	1300	2.72	47,800	49,750	47,000	176,604	8,598,733,200
아난티 (025980)	6,120	40	.66	6,070	6,230	6,070	1,080,407	6,636,504,520
제이에스티나 (026040)	2,000	-55	-2.68	2,055	2,070	1,900	95,598	191,727,680
특수건설 (026150)	6,870	160	2.38	6,710	7,060	6,680	353,506	2,432,865,390
광진실업 (026910)	1,835	-17	-.92	1,825	1,852	1,825	11,956	21,957,189
서울전자통신 (027040)	279	-32	-10.29	299	316	272	4,116,712	1,222,336,886
코리아나 (027050)	2,345	25	1.08	2,310	2,365	2,305	127,997	298,059,070
아주IB투자 (027360)	2,560	80	3.23	2,470	2,785	2,455	14,450,058	38,113,122,235
상보 (027580)	1,311	17	1.31	1,308	1,324	1,303	419,854	550,581,708
팜스토리 (027710)	1,229	-1	-.08	1,228	1,234	1,224	147,115	180,749,041
대성창투 (027830)	1,859	38	2.09	1,822	1,859	1,791	477,197	876,380,317
휴맥스홀딩스 (028080)	2,835	15	.53	2,890	2,890	2,790	59,423	167,491,055
HLB (028300)	88,000	300	.34	87,800	88,400	85,500	947,663	82,735,424,600
광무 (029480)	2,245	115	5.4	2,120	2,260	2,120	497,545	1,093,101,535
코엔텍 (029960)	8,770	-20	-.23	8,910	8,910	8,770	6,638	58,390,110
드래곤플라이 (030350)	1,251	29	2.37	1,221	1,262	1,201	216,624	268,589,922
한글과컴퓨터 (030520)	24,050	-600	-2.43	24,750	24,800	23,850	548,093	13,267,154,350
원익홀딩스 (030530)	3,605	65	1.84	3,480	3,625	3,445	5,933,976	20,991,135,910
양지사 (030960)	9,770	70	.72	9,690	9,770	9,620	49,484	480,125,110
아이즈비전 (031310)	1,898	-10	-.52	1,907	1,907	1,850	17,297	32,604,782
에스에이엠티 (031330)	2,785	15	.54	2,760	2,795	2,760	268,678	747,140,400
오스템 (031510)	1,130	24	2.17	1,106	1,130	1,088	94,765	103,845,838
디에이치엑스컴퍼니 (031860)	970	-54	-5.27	1,024	1,025	970	102,803	101,407,470
피에스케이홀딩스 (031980)	48,050	2000	4.34	46,750	51,000	46,650	949,870	46,442,610,250
아즈텍WB (032080)	1,300	0	0	1,300	1,309	1,286	6,026	7,833,212
다우데이타 (032190)	10,640	180	1.72	10,450	10,710	10,450	77,813	828,276,600
삼일 (032280)	2,150	-5	-.23	2,155	2,185	2,065	109,444	230,762,820
한국파마 (032300)	16,880	170	1.02	16,730	16,940	16,580	40,916	686,026,270
케이엠더블유 (032500)	9,190	120	1.32	9,040	9,390	8,980	102,405	943,410,600
TJ미디어 (032540)	4,765	-10	-.21	4,780	4,780	4,740	1,278	6,076,290
피델릭스 (032580)	1,366	-24	-1.73	1,397	1,403	1,353	1,215,792	1,672,903,610
유비케어 (032620)	3,590	35	.98	3,570	3,600	3,540	84,166	300,750,470
소프트센 (032680)	346	-4	-1.14	350	356	343	972,001	338,223,742
소프트센우 (032685)	7,100	-130	-1.8	7,190	7,230	6,230	1,897	13,098,470
삼진 (032750)	4,330	35	.81	4,295	4,370	4,240	21,605	93,470,245
엠젠솔루션 (032790)	912	8	.88	904	918	897	73,400	66,971,027
판타지오 (032800)	505	-1	-.2	502	509	502	100,311	50,749,685
우리기술 (032820)	2,255	-45	-1.96	2,325	2,325	2,235	9,238,424	21,064,244,985
비트컴퓨터 (032850)	4,990	-10	-.2	5,010	5,040	4,990	110,774	554,334,280
더라미 (032860)	1,263	-2	-.16	1,265	1,306	1,259	21,272	26,891,090
원익 (032940)	3,635	-75	-2.02	3,675	3,730	3,630	242,059	887,227,950
동일기연 (032960)	10,370	20	.19	10,240	10,450	10,240	2,491	25,864,770
바이온 (032980)	270	-53	-16.41	306	363	265	7,943,366	2,345,796,722
제이엠아이 (033050)	831	-3	-.36	831	846	824	17,731	14,685,980
제룡전기 (033100)	42,300	-750	-1.74	43,500	43,950	42,200	368,825	15,796,147,650
디지틀조선 (033130)	1,755	16	.92	1,748	1,755	1,723	136,302	237,016,487
엠케이전자 (033160)	8,920	-100	-1.11	8,940	9,210	8,890	553,508	5,003,735,160
시그네틱스 (033170)	937	5	.54	936	945	930	719,760	674,074,910
모아텍 (033200)	2,645	30	1.15	2,615	2,750	2,580	4,191	11,130,755
인성정보 (033230)	1,921	-9	-.47	1,930	1,945	1,919	207,519	400,154,100
코웰패션 (033290)	2,160	5	.23	2,170	2,195	2,145	30,218	65,359,300
엠투엔 (033310)	1,814	1	.06	1,818	1,818	1,790	30,378	54,822,182
제이씨현시스템 (033320)	5,940	-80	-1.33	6,140	6,310	5,930	1,325,572	8,094,189,550
좋은사람들 (033340)	678	23	3.51	655	683	649	616,603	409,771,680
동성화인텍 (033500)	22,600	100	.44	22,850	23,150	21,950	985,979	22,219,502,300
파라텍 (033540)	1,725	-52	-2.93	1,787	1,787	1,724	346,003	603,419,550
블루콤 (033560)	3,500	-15	-.43	3,510	3,550	3,465	42,749	149,928,760
네패스 (033640)	8,930	280	3.24	8,800	9,060	8,670	216,780	1,932,904,880
피노 (033790)	7,340	550	8.1	6,760	7,660	6,610	1,658,375	12,226,660,630
티비씨 (033830)	812	11	1.37	806	813	794	99,586	80,084,766
해성산업 (034810)	6,300	-70	-1.1	6,340	6,370	6,250	43,759	275,007,090
해성산업1우 (03481K)	7,270	-120	-1.62	7,560	7,560	6,850	4,455	31,833,590
조아제약 (034940)	1,026	1	.1	1,025	1,036	1,005	19,748	20,151,380
한국기업평가 (034950)	88,000	1700	1.97	86,500	88,500	86,500	5,840	510,588,100
그래디언트 (035080)	12,770	-90	-.7	12,780	12,830	12,550	36,199	459,472,670
프럼파스트 (035200)	3,760	20	.53	3,760	3,760	3,695	40,328	150,146,055
골드앤에스 (035290)	400	2	.5	398	404	395	45,172	18,050,022
기산텔레콤 (035460)	2,165	60	2.85	2,105	2,190	2,105	244,388	524,347,945
KG이니시스 (035600)	8,780	10	.11	8,700	8,840	8,700	65,253	572,910,000
솔본 (035610)	4,205	15	.36	4,190	4,245	4,170	81,897	344,442,615
바른손이앤에이 (035620)	431	-4	-.92	439	439	429	70,210	30,410,659
CJ ENM (035760)	56,200	1000	1.81	55,100	56,200	54,900	69,931	3,887,158,400
이지홀딩스 (035810)	2,830	45	1.62	2,775	2,925	2,770	303,938	865,218,435
서희건설 (035890)	1,552	3	.19	1,549	1,555	1,540	162,837	252,483,854
JYP Ent. (035900)	81,100	1700	2.14	79,500	81,300	78,300	572,359	45,671,719,600
예림당 (036000)	2,390	260	12.21	2,130	2,520	2,130	3,118,336	7,463,206,495
아비코전자 (036010)	6,540	120	1.87	6,420	6,890	6,360	288,228	1,913,747,000
케이티알파 (036030)	3,840	110	2.95	3,735	3,840	3,730	74,969	283,430,005
위지트 (036090)	782	7	.9	775	785	767	644,983	500,228,449
SCI평가정보 (036120)	2,275	25	1.11	2,245	2,275	2,240	67,279	152,201,070
클라우드에어 (036170)	911	37	4.23	875	920	866	170,535	153,537,011
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,150	50	.2	25,100	25,300	25,000	9,306	233,430,950
유니셈 (036200)	7,380	90	1.23	7,400	7,630	7,310	559,378	4,172,118,260
오상헬스케어 (036220)	15,600	850	5.76	14,890	15,650	14,870	59,689	916,205,520
대성미생물 (036480)	8,990	-10	-.11	9,000	9,100	8,960	13,688	123,220,970
SFA반도체 (036540)	3,740	85	2.33	3,675	3,815	3,670	2,035,572	7,650,656,730
영풍정밀 (036560)	11,710	150	1.3	11,560	11,830	11,500	26,444	310,352,220
감성코퍼레이션 (036620)	3,065	15	.49	3,040	3,135	3,020	879,057	2,711,948,825
세종텔레콤 (036630)	431	0	0	431	438	429	82,013	35,433,540
HRS (036640)	4,975	20	.4	4,955	4,995	4,950	44,198	219,978,910
KCI (036670)	6,220	0	0	6,240	6,270	6,170	24,209	150,355,090
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,588	76	5.03	1,535	1,740	1,525	1,160,510	1,894,787,996
나이스정보통신 (036800)	17,400	200	1.16	17,370	17,540	17,280	7,918	137,898,330
에프에스티 (036810)	21,800	200	.93	21,500	22,000	21,300	196,934	4,282,329,800
솔브레인홀딩스 (036830)	36,050	1450	4.19	34,300	36,600	34,050	162,021	5,755,459,850
진성티이씨 (036890)	10,020	-50	-.5	10,130	10,160	9,850	189,136	1,884,742,830
주성엔지니어링 (036930)	38,900	4450	12.92	34,600	40,000	34,450	6,062,758	233,508,500,400
파워넷 (037030)	2,490	5	.2	2,510	2,510	2,485	84,136	210,191,295
파세코 (037070)	5,310	-10	-.19	5,280	5,360	5,280	21,752	115,751,190
한국팩키지 (037230)	1,687	-4	-.24	1,691	1,695	1,673	20,752	34,889,159
인지디스플레 (037330)	1,418	12	.85	1,410	1,426	1,408	14,839	20,974,806
성도이엔지 (037350)	4,230	90	2.17	4,140	4,230	4,140	62,083	260,607,785
EG (037370)	6,100	100	1.67	5,980	6,160	5,970	30,402	185,424,570
우리엔터프라이즈 (037400)	1,193	10	.85	1,183	1,196	1,172	115,912	137,404,021
희림 (037440)	5,860	80	1.38	6,030	6,040	5,760	563,743	3,311,593,130
삼지전자 (037460)	9,140	-50	-.54	9,220	9,230	9,110	15,270	139,580,840
쎄니트 (037760)	1,398	0	0	1,398	1,405	1,361	8,100	11,158,239
엘컴텍 (037950)	1,103	6	.55	1,115	1,122	1,099	808,247	898,013,016
제일테크노스 (038010)	6,730	40	.6	6,650	6,800	6,430	54,160	361,836,750
루멘스 (038060)	973	-7	-.71	980	980	965	58,575	56,821,382
서린바이오 (038070)	7,150	-10	-.14	7,150	7,200	7,110	31,108	222,791,780
에코플라스틱 (038110)	2,715	30	1.12	2,685	2,755	2,665	208,793	565,145,915
마크로젠 (038290)	15,820	20	.13	15,760	15,920	15,670	19,899	313,711,870
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	14,160	-40	-.28	14,300	14,340	13,900	119,543	1,690,330,660
바이오스마트 (038460)	3,135	15	.48	3,120	3,150	3,090	53,271	166,508,895
삼표시멘트 (038500)	3,165	30	.96	3,140	3,220	3,130	781,021	2,471,875,315
케이바이오 (038530)	249	9	3.75	240	254	239	1,879,719	466,460,820
상상인 (038540)	1,427	-16	-1.11	1,429	1,450	1,427	99,993	143,139,233
위즈코프 (038620)	826	40	5.09	795	830	785	311,050	251,553,166
에스넷 (038680)	4,470	-30	-.67	4,500	4,540	4,440	110,055	492,377,545
에코바이오 (038870)	4,060	-40	-.98	4,160	4,175	4,030	232,289	950,667,555
아이에이 (038880)	270	2	.75	271	274	267	1,530,612	412,464,105
파인디지털 (038950)	3,385	-25	-.73	3,410	3,430	3,325	12,252	41,446,460
현대에이치티 (039010)	6,280	-80	-1.26	6,360	6,380	6,220	44,688	279,905,820
이건홀딩스 (039020)	3,790	-15	-.39	3,840	3,840	3,690	201,560	752,397,950
이오테크닉스 (039030)	150,500	10600	7.58	141,600	155,700	141,600	402,218	59,976,818,600
오스코텍 (039200)	26,250	150	.57	26,100	26,400	25,800	125,215	3,280,166,750
경남스틸 (039240)	4,600	35	.77	4,530	4,650	4,450	512,877	2,328,432,890
인포뱅크 (039290)	7,620	-70	-.91	7,690	7,720	7,580	39,029	297,393,340
세중 (039310)	1,690	-2	-.12	1,692	1,736	1,672	11,612	19,628,357
한국경제TV (039340)	5,420	-10	-.18	5,430	5,430	5,400	2,199	11,911,880
케이엘넷 (039420)	2,560	0	0	2,550	2,560	2,530	27,132	69,019,780
에스티아이 (039440)	23,500	350	1.51	23,950	25,550	23,450	1,721,186	41,713,977,650
다산네트웍스 (039560)	3,840	-145	-3.64	4,000	4,000	3,830	505,065	1,960,651,570
화성밸브 (039610)	8,720	260	3.07	8,480	9,090	8,440	783,316	6,836,016,240
한국정보공학 (039740)	2,755	50	1.85	2,695	2,755	2,675	19,013	51,738,150
오로라 (039830)	7,030	230	3.38	6,790	7,100	6,790	112,202	785,951,470
디오 (039840)	17,130	-310	-1.78	17,450	17,470	16,980	38,601	661,382,460
나노엔텍 (039860)	3,640	-25	-.68	3,720	3,720	3,610	204,189	746,082,310
폴라리스AI (039980)	3,260	-45	-1.36	3,305	3,350	3,230	4,867,843	16,358,672,580
누리플렉스 (040160)	2,770	-30	-1.07	2,795	2,795	2,740	15,114	41,679,880
YTN (040300)	3,115	15	.48	3,095	3,135	3,085	122,831	381,967,290
크레오에스지 (040350)	463	-9	-1.91	472	475	462	229,378	106,839,219
정상제이엘에스 (040420)	5,740	30	.53	5,720	5,750	5,710	25,056	143,469,220
SG&G (040610)	1,562	8	.51	1,556	1,565	1,550	35,512	55,261,899
아이씨디 (040910)	6,390	50	.79	6,300	6,530	6,240	189,607	1,216,542,360
폴라리스오피스 (041020)	6,680	-180	-2.62	6,740	6,810	6,530	6,755,714	46,089,474,000
우리기술투자 (041190)	6,760	50	.75	6,690	6,820	6,690	523,423	3,537,361,620
현대에버다임 (041440)	10,170	-830	-7.55	11,150	11,150	10,110	1,925,119	20,026,345,900
한국전자인증 (041460)	3,345	5	.15	3,330	3,375	3,315	73,256	243,924,385
에스엠 (041510)	96,500	5300	5.81	91,400	96,600	90,100	307,376	28,943,500,900
이엘씨 (041520)	6,410	-80	-1.23	6,430	6,540	6,320	16,994	109,353,950
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	25,000	-50	-.2	25,200	25,250	24,800	16,935	422,670,650
폴라리스AI파마 (041910)	7,010	40	.57	7,000	7,800	6,970	228,382	1,652,070,070
메디아나 (041920)	4,985	-5	-.1	4,945	4,990	4,920	26,511	131,328,920
동아화성 (041930)	5,730	60	1.06	5,640	5,760	5,610	17,778	101,479,410
코미팜 (041960)	4,245	10	.24	4,235	4,345	4,155	143,991	612,013,645
카페24 (042000)	54,900	-1100	-1.96	55,300	56,000	53,600	473,444	25,853,327,800
케이피엠테크 (042040)	238	-2	-.83	241	241	237	207,801	49,714,964
에스씨디 (042110)	1,411	1	.07	1,411	1,423	1,411	55,818	78,999,414
비츠로테크 (042370)	8,260	40	.49	8,270	8,320	8,140	297,996	2,454,851,960
네오위즈홀딩스 (042420)	17,180	120	.7	17,060	17,180	16,960	5,426	92,636,850
링네트 (042500)	4,880	70	1.46	4,935	5,180	4,870	315,283	1,567,353,415
라온시큐어 (042510)	2,150	-35	-1.6	2,200	2,200	2,135	280,340	603,380,350
한스바이오메드 (042520)	8,060	-60	-.74	8,090	8,110	7,900	22,306	178,144,130
새로닉스 (042600)	10,060	380	3.93	9,670	10,140	9,670	58,157	581,501,160
상지건설 (042940)	3,985	125	3.24	3,870	4,200	3,870	9,360	37,421,300
더테크놀로지 (043090)	1,158	-49	-4.06	1,207	1,230	1,120	70,480	83,374,589
알파녹스 (043100)	1,400	0	0	1,385	1,425	1,385	17,035	23,922,434
바텍 (043150)	20,600	670	3.36	20,150	20,600	19,990	71,832	1,463,813,520
파루 (043200)	524	-15	-2.78	539	553	502	232,987	121,668,032
티에스넥스젠 (043220)	211	-23	-9.83	231	248	211	7,647,110	1,762,274,831
성호전자 (043260)	1,231	-22	-1.76	1,248	1,255	1,231	210,866	261,531,400
에쎈테크 (043340)	568	3	.53	570	580	561	16,096	9,109,534
디지아이 (043360)	1,855	34	1.87	1,821	1,857	1,790	14,089	25,664,928
피에이치에이 (043370)	10,090	-20	-.2	10,130	10,150	10,030	31,348	316,688,620
웰킵스하이텍 (043590)	670	-2	-.3	667	677	665	48,164	32,230,881
지니뮤직 (043610)	2,105	25	1.2	2,080	2,115	2,070	62,999	131,970,115
국순당 (043650)	4,640	70	1.53	4,575	4,680	4,555	37,082	170,649,065
서울리거 (043710)	634	1	.16	627	637	623	11,326	7,143,305
자연과환경 (043910)	602	3	.5	599	610	594	383,406	229,766,322
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	436	2	.46	434	442	430	115,311	50,224,793
위닉스 (044340)	5,800	-40	-.68	5,890	5,890	5,710	46,502	268,696,690
빌리언스 (044480)	477	-9	-1.85	486	488	477	42,903	20,624,592
태웅 (044490)	14,150	-310	-2.14	14,470	14,530	13,980	131,971	1,870,660,010
에이치케이 (044780)	1,205	7	.58	1,237	1,237	1,190	51,572	62,406,160
이글벳 (044960)	4,580	5	.11	4,560	4,590	4,550	39,362	179,921,450
에이치엔에스하이텍 (044990)	17,040	-90	-.53	17,150	17,310	16,970	16,573	283,974,080
오공 (045060)	2,595	5	.19	2,590	2,615	2,575	11,092	28,732,665
한양이엔지 (045100)	17,390	290	1.7	17,200	17,460	17,100	56,156	974,822,440
성우테크론 (045300)	3,135	15	.48	3,120	3,160	3,085	19,886	62,079,235
토탈소프트 (045340)	8,420	170	2.06	8,250	8,440	8,100	65,711	543,483,670
대아티아이 (045390)	3,330	10	.3	3,300	3,350	3,255	756,482	2,495,063,965
정원엔시스 (045510)	778	18	2.37	760	780	747	92,323	70,179,292
크린앤사이언스 (045520)	4,910	45	.92	4,840	4,945	4,840	8,139	39,588,410
에이텍 (045660)	32,400	2050	6.75	30,450	32,800	29,750	420,634	13,194,938,350
코아시아 (045970)	4,180	25	.6	4,155	4,295	4,125	99,786	418,496,585
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,715	130	5.03	2,615	2,790	2,575	1,244,310	3,327,907,905
HLB파나진 (046210)	3,060	-50	-1.61	3,110	3,125	3,015	45,291	139,530,640
백금T&A (046310)	2,550	0	0	2,550	2,585	2,525	40,353	102,644,225
삼화네트웍스 (046390)	1,240	-14	-1.12	1,251	1,265	1,236	108,409	134,751,764
KG모빌리언스 (046440)	4,420	30	.68	4,390	4,420	4,355	25,691	112,813,180
서울반도체 (046890)	7,200	10	.14	7,180	7,270	7,160	286,104	2,066,164,780
우원개발 (046940)	2,840	20	.71	2,820	2,900	2,795	298,562	851,796,865
우리로 (046970)	1,416	-1	-.07	1,417	1,436	1,392	1,026,072	1,446,537,151
한빛소프트 (047080)	1,375	28	2.08	1,345	1,375	1,327	79,119	106,448,966
파워로직스 (047310)	5,350	150	2.88	5,260	5,360	5,200	221,225	1,172,919,300
이스트소프트 (047560)	24,900	-1000	-3.86	26,100	26,500	24,900	528,505	13,583,306,200
코데즈컴바인 (047770)	1,424	-17	-1.18	1,439	1,451	1,416	134,930	192,260,213
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	28,900	0	0	28,950	29,100	28,000	389,149	11,119,720,800
현대바이오 (048410)	13,680	80	.59	13,500	13,870	13,500	122,560	1,682,110,010
유라테크 (048430)	7,930	-110	-1.37	8,040	8,040	7,890	42,041	333,998,790
대동스틸 (048470)	3,260	-45	-1.36	3,290	3,335	3,255	14,764	48,467,640
인트론바이오 (048530)	4,500	-800	-15.09	4,330	4,700	4,265	1,636,961	7,371,209,160
SM C&C (048550)	1,417	17	1.21	1,396	1,417	1,394	160,243	224,491,569
TPC (048770)	2,460	-35	-1.4	2,505	2,525	2,450	50,809	126,188,540
엔피케이 (048830)	1,093	-3	-.27	1,088	1,096	1,084	17,377	18,910,513
시너지이노베이션 (048870)	2,985	-15	-.5	3,010	3,025	2,955	263,565	785,469,110
대원미디어 (048910)	9,140	-10	-.11	9,150	9,220	9,060	29,864	273,095,250
인탑스 (049070)	20,750	-300	-1.43	21,250	21,250	20,550	182,920	3,796,643,700
기가레인 (049080)	519	3	.58	516	525	516	107,575	55,766,060
파인디앤씨 (049120)	1,000	0	0	997	1,011	997	29,136	29,241,497
셀루메드 (049180)	1,980	-50	-2.46	2,030	2,030	1,950	779,596	1,545,602,673
코메론 (049430)	10,580	70	.67	10,590	10,610	10,320	54,020	562,635,100
SGA (049470)	297	-1	-.34	298	300	296	64,597	19,233,996
오픈베이스 (049480)	2,620	20	.77	2,700	2,700	2,580	213,146	558,255,710
유아이엘 (049520)	6,260	80	1.29	6,180	6,280	6,110	57,937	359,820,860
잉크테크 (049550)	3,785	80	2.16	3,670	3,925	3,670	7,601	28,650,815
재영솔루텍 (049630)	698	16	2.35	693	711	683	1,084,079	759,373,461
고려신용정보 (049720)	9,820	40	.41	9,780	9,840	9,730	33,310	326,056,980
승일 (049830)	7,560	70	.93	7,440	7,650	7,390	2,539	18,891,930
미래컴퍼니 (049950)	24,200	-550	-2.22	24,800	24,900	23,950	57,282	1,389,239,550
쎌바이오텍 (049960)	14,050	250	1.81	13,830	14,400	13,830	50,035	705,802,850
비케이홀딩스 (050090)	684	1	.15	683	695	678	56,339	38,667,231
캠시스 (050110)	832	30	3.74	823	892	818	2,111,922	1,783,981,671
ES큐브 (050120)	2,015	0	0	1,991	2,015	1,991	7,839	15,681,577
에스폴리텍 (050760)	1,588	14	.89	1,574	1,610	1,560	48,524	76,717,477
아세아텍 (050860)	2,050	-20	-.97	2,070	2,080	2,050	22,983	47,304,325
쏠리드 (050890)	7,570	-180	-2.32	7,710	7,740	7,550	1,756,845	13,367,738,470
수산아이앤티 (050960)	16,870	450	2.74	16,440	17,070	16,160	79,002	1,310,019,380
지어소프트 (051160)	8,420	-10	-.12	8,430	8,450	8,360	20,446	171,719,330
토비스 (051360)	18,780	460	2.51	18,460	18,900	18,350	143,509	2,672,773,820
인터플렉스 (051370)	10,180	150	1.5	10,200	10,390	10,050	249,698	2,541,084,480
피씨디렉트 (051380)	2,805	0	0	2,850	2,925	2,760	229,558	654,229,475
YW (051390)	3,670	0	0	3,670	3,695	3,650	7,623	27,923,865
나라엠앤디 (051490)	4,015	310	8.37	3,745	4,275	3,725	1,773,873	7,193,378,335
CJ프레시웨이 (051500)	21,250	-600	-2.75	21,950	21,950	21,150	27,416	587,027,100
큐로홀딩스 (051780)	817	14	1.74	804	840	803	47,367	38,894,083
중앙첨단소재 (051980)	7,040	270	3.99	6,650	7,210	6,610	2,883,857	19,981,898,940
에스티큐브 (052020)	7,800	-80	-1.02	7,930	8,240	7,690	239,293	1,888,271,460
iMBC (052220)	3,600	90	2.56	3,575	3,600	3,460	337,972	1,194,916,435
현대바이오랜드 (052260)	4,750	-10	-.21	4,760	4,785	4,710	86,581	410,997,630
오션인더블유 (052300)	2,490	-50	-1.97	2,675	2,675	2,480	44,855	112,430,520
코텍 (052330)	8,480	60	.71	8,420	8,500	8,410	20,991	177,686,720
코나아이 (052400)	27,450	1150	4.37	26,300	27,450	25,900	173,262	4,650,341,500
오성첨단소재 (052420)	1,542	-2	-.13	1,549	1,555	1,523	1,205,272	1,862,312,468
아이크래프트 (052460)	2,600	65	2.56	2,580	2,685	2,560	469,040	1,228,623,635
한네트 (052600)	4,330	-40	-.92	4,415	4,415	4,295	43,384	188,266,345
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,020	-120	-1.95	6,140	6,350	5,940	105,363	643,495,660
아이톡시 (052770)	1,153	-29	-2.45	1,187	1,198	1,140	180,568	209,257,039
액토즈소프트 (052790)	7,050	-40	-.56	7,100	7,120	7,040	11,316	80,043,370
아이앤씨 (052860)	2,165	40	1.88	2,100	2,170	1,980	86,340	183,075,794
KX하이텍 (052900)	1,027	4	.39	1,017	1,033	1,012	148,255	152,065,723
바이넥스 (053030)	17,810	-1650	-8.48	19,580	19,580	17,800	2,083,329	38,495,238,600
지에스이 (053050)	3,070	35	1.15	3,080	3,090	3,040	214,636	657,152,075
세동 (053060)	998	-6	-.6	1,000	1,003	995	22,823	22,802,722
케이엔솔 (053080)	14,380	500	3.6	14,190	14,770	14,170	618,966	8,981,532,590
프리엠스 (053160)	12,380	130	1.06	12,400	12,400	12,090	32,031	391,871,240
금강철강 (053260)	3,915	25	.64	3,875	3,920	3,875	6,956	27,172,120
구영테크 (053270)	2,335	30	1.3	2,295	2,355	2,285	124,981	290,925,360
예스24 (053280)	4,440	40	.91	4,395	4,460	4,370	230,208	1,055,834,215
NE능률 (053290)	4,020	55	1.39	3,930	4,025	3,930	61,700	245,504,150
한국정보인증 (053300)	4,770	-55	-1.14	4,810	4,830	4,730	259,483	1,235,902,935
이니텍 (053350)	4,140	10	.24	4,130	4,200	4,035	27,286	111,457,885
세코닉스 (053450)	7,570	0	0	7,650	7,790	7,400	577,355	4,365,924,270
웹케시 (053580)	10,250	180	1.79	9,950	10,300	9,900	74,905	751,946,300
프로텍 (053610)	28,000	1100	4.09	26,900	28,150	26,900	51,848	1,440,843,800
태양 (053620)	6,440	40	.63	6,350	6,450	6,340	1,170	7,476,640
삼보모터스 (053700)	4,370	50	1.16	4,280	4,415	4,280	80,595	352,023,995
안랩 (053800)	79,000	2400	3.13	76,600	79,100	76,400	114,245	8,930,381,700
경남제약 (053950)	675	7	1.05	667	676	666	344,667	231,229,085
오상자이엘 (053980)	3,595	60	1.7	3,500	3,595	3,500	87,587	311,525,345
한국컴퓨터 (054040)	4,895	-5	-.1	4,900	4,920	4,850	45,938	224,299,545
농우바이오 (054050)	7,490	20	.27	7,460	7,500	7,450	10,775	80,533,120
삼진엘앤디 (054090)	785	11	1.42	780	786	760	53,718	41,516,028
메디콕스 (054180)	289	7	2.48	283	290	282	229,333	65,729,019
이랜텍 (054210)	4,715	145	3.17	4,555	4,750	4,540	283,509	1,314,405,360
비츠로시스 (054220)	404	2	.5	402	405	399	222,027	89,145,725
팬스타엔터프라이즈 (054300)	549	13	2.43	536	553	530	238,199	129,002,268
케이피티유 (054410)	3,455	-55	-1.57	3,510	3,545	3,445	6,315	22,779,970
텔레칩스 (054450)	17,350	-330	-1.87	17,620	17,750	17,300	266,250	4,657,557,800
삼영엠텍 (054540)	5,090	70	1.39	5,040	5,160	4,930	170,036	858,981,535
APS (054620)	6,250	-80	-1.26	6,330	6,390	6,080	52,370	325,948,530
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,060	20	.28	7,050	7,090	6,980	31,849	224,113,040
키이스트 (054780)	4,030	-30	-.74	4,060	4,095	3,990	64,687	260,197,680
아이디스홀딩스 (054800)	9,630	-30	-.31	9,750	9,780	9,580	6,905	67,176,970
한컴위드 (054920)	3,150	-50	-1.56	3,245	3,280	3,140	256,225	818,269,635
유신 (054930)	24,600	-450	-1.8	25,350	25,350	24,550	16,743	413,555,850
엑사이엔씨 (054940)	727	1	.14	726	727	721	37,385	27,097,576
제이브이엠 (054950)	21,800	-550	-2.46	22,300	22,350	21,700	71,827	1,578,787,150
유진로봇 (056080)	9,330	-330	-3.42	9,700	9,800	9,180	1,884,674	17,838,649,470
시지메드텍 (056090)	993	-3	-.3	996	1,004	990	267,722	266,413,612
에스에프에이 (056190)	20,150	0	0	20,200	20,450	19,940	133,880	2,703,979,400
코위버 (056360)	5,880	-120	-2	5,940	5,950	5,750	183,611	1,075,771,510
신화인터텍 (056700)	1,659	17	1.04	1,642	1,659	1,620	20,628	33,786,497
CNT85 (056730)	652	6	.93	646	653	639	34,587	22,290,720
YBM넷 (057030)	4,045	95	2.41	4,035	4,050	3,920	46,647	186,101,170
옴니시스템 (057540)	757	-2	-.26	763	763	753	86,050	65,243,487
티사이언티픽 (057680)	1,006	19	1.93	987	1,028	968	354,079	352,206,207
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,020	-20	-.98	2,045	2,045	2,000	69,639	140,236,290
KNN (058400)	793	0	0	799	799	790	132,516	105,031,619
한주에이알티 (058450)	1,829	62	3.51	1,767	1,838	1,720	20,720	37,070,298
리노공업 (058470)	230,000	-3500	-1.5	230,000	235,500	229,000	67,538	15,639,630,500
에스피지 (058610)	31,050	-750	-2.36	31,550	31,550	30,700	436,636	13,550,513,200
엠게임 (058630)	5,080	85	1.7	5,020	5,080	4,995	114,244	575,628,140
CMG제약 (058820)	1,920	20	1.05	1,925	1,953	1,913	748,821	1,443,910,768
엠로 (058970)	73,900	-1800	-2.38	76,000	76,900	73,500	197,883	14,788,767,300
미코 (059090)	9,460	180	1.94	9,390	9,800	9,380	371,797	3,571,649,070
아이컴포넌트 (059100)	5,110	-30	-.58	5,150	5,150	5,070	7,380	37,662,550
아진엑스텍 (059120)	8,480	-100	-1.17	8,620	8,630	8,390	177,842	1,510,538,770
메타바이오메드 (059210)	4,360	-20	-.46	4,380	4,410	4,290	100,426	436,193,165
해성에어로보틱스 (059270)	7,230	-230	-3.08	7,530	7,540	7,110	303,370	2,198,200,230
인선이엔티 (060150)	5,480	40	.74	5,420	5,490	5,420	38,508	210,036,300
소니드 (060230)	935	1	.11	937	960	928	576,856	541,468,254
스타코링크 (060240)	401	-5	-1.23	408	420	399	156,454	63,065,322
NHN KCP (060250)	8,240	360	4.57	7,890	8,330	7,850	369,297	3,029,959,500
뉴보텍 (060260)	1,121	47	4.38	1,067	1,142	1,065	214,099	236,889,289
큐렉소 (060280)	10,090	-190	-1.85	10,360	10,410	10,000	656,853	6,687,321,330
3S (060310)	1,962	47	2.45	1,940	2,045	1,927	2,185,072	4,337,828,577
LS마린솔루션 (060370)	18,420	170	.93	19,530	19,900	18,420	2,969,715	57,051,037,700
동양에스텍 (060380)	1,292	2	.16	1,290	1,298	1,286	14,755	19,035,961
국일신동 (060480)	1,764	-17	-.95	1,808	1,809	1,744	24,911	44,171,694
에스에이티 (060540)	1,600	10	.63	1,590	1,614	1,581	72,312	115,900,697
홈센타홀딩스 (060560)	868	12	1.4	856	869	853	93,877	80,753,544
드림어스컴퍼니 (060570)	1,774	-28	-1.55	1,760	1,794	1,750	101,129	179,300,791
씨티씨바이오 (060590)	7,190	-160	-2.18	7,370	7,370	7,080	64,041	459,158,500
KH바텍 (060720)	10,120	-240	-2.32	10,360	10,370	10,050	271,580	2,761,606,460
영림원소프트랩 (060850)	5,630	10	.18	5,620	5,680	5,590	21,747	122,441,380
DGP (060900)	930	3	.32	953	955	922	87,090	81,030,786
알에프텍 (061040)	3,695	10	.27	3,700	3,740	3,650	53,840	199,090,680
화일약품 (061250)	1,182	6	.51	1,176	1,186	1,175	270,756	320,123,119
LB세미콘 (061970)	4,345	130	3.08	4,220	4,400	4,220	208,331	897,574,085
한국첨단소재 (062970)	5,340	-240	-4.3	5,430	5,450	5,270	2,390,633	12,749,571,190
컴투스홀딩스 (063080)	27,100	-400	-1.45	27,400	27,400	26,800	20,051	541,589,050
서울옥션 (063170)	6,970	60	.87	6,870	7,020	6,840	85,334	591,616,240
SM Life Design (063440)	1,336	-3	-.22	1,337	1,339	1,316	47,239	62,871,908
한국전자금융 (063570)	4,945	95	1.96	4,830	4,955	4,825	60,462	296,891,610
이엘피 (063760)	2,195	0	0	2,175	2,215	2,170	18,978	41,640,750
인크레더블버즈 (064090)	1,999	-36	-1.77	2,020	2,130	1,983	72,450	145,838,094
홈캐스트 (064240)	1,785	2	.11	1,783	1,824	1,700	126,593	221,356,828
다날 (064260)	3,140	40	1.29	3,110	3,150	3,095	288,838	903,737,455
인텍플러스 (064290)	15,250	950	6.64	15,010	17,110	14,920	2,040,016	32,509,705,600
브리지텍 (064480)	5,880	-200	-3.29	6,060	6,070	5,860	151,714	902,563,800
테크엘 (064520)	2,080	-25	-1.19	2,075	2,080	2,015	13,382	27,324,505
바이오니아 (064550)	16,350	-370	-2.21	16,750	16,850	16,100	350,748	5,748,690,470
티씨케이 (064760)	87,700	700	.8	88,000	91,200	87,400	68,247	6,056,656,900
포니링크 (064800)	1,193	-8	-.67	1,206	1,214	1,179	395,508	470,917,060
케이프 (064820)	6,720	170	2.6	6,610	6,890	6,460	197,969	1,314,938,390
에프앤가이드 (064850)	7,360	40	.55	7,310	7,370	7,200	19,753	143,855,300
지엔코 (065060)	242	-2	-.82	242	245	233	205,344	49,506,193
탑엔지니어링 (065130)	4,875	10	.21	4,865	4,880	4,765	37,843	182,475,015
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	2,395	-10	-.42	2,470	2,495	2,275	211,087	498,224,315
신성델타테크 (065350)	79,300	100	.13	78,900	81,000	77,500	330,727	26,306,943,400
위세아이텍 (065370)	6,640	-100	-1.48	6,740	6,770	6,280	94,149	623,299,670
에스아이리소스 (065420)	238	21	9.68	218	250	217	2,953,914	690,345,893
이루온 (065440)	1,565	21	1.36	1,556	1,589	1,547	211,998	330,929,957
빅텍 (065450)	4,175	0	0	4,180	4,205	4,105	174,024	724,204,840
오리엔트정공 (065500)	6,160	210	3.53	5,930	6,300	5,830	7,448,662	45,616,217,380
휴비츠 (065510)	7,770	-60	-.77	7,860	7,860	7,690	33,681	261,049,840
와이어블 (065530)	1,298	-5	-.38	1,299	1,325	1,289	68,460	88,945,654
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	428	-42	-8.94	468	468	427	2,236,268	993,945,405
안트로젠 (065660)	18,950	210	1.12	18,740	18,990	18,520	14,188	266,100,090
우주일렉트로 (065680)	26,650	250	.95	26,500	26,900	26,000	68,381	1,802,064,800
파커스 (065690)	918	0	0	918	937	914	25,061	23,008,856
서호전기 (065710)	22,200	650	3.02	21,600	22,350	21,600	44,774	979,779,200
CS (065770)	1,800	57	3.27	1,743	1,805	1,740	167,820	296,293,815
웰크론 (065950)	2,120	5	.24	2,115	2,125	2,095	94,694	199,821,175
하츠 (066130)	5,570	40	.72	5,530	5,580	5,480	44,513	246,201,970
큐에스아이 (066310)	9,310	-90	-.96	9,230	9,340	9,000	129,917	1,188,977,330
체리부로 (066360)	842	-9	-1.06	841	856	834	152,194	128,029,108
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	514	12	2.39	502	519	502	74,229	37,717,231
우수AMS (066590)	3,000	0	0	3,000	3,015	3,000	64,843	195,106,155
국보디자인 (066620)	17,520	-80	-.45	17,610	17,700	17,470	4,902	85,929,280
디티씨 (066670)	3,050	-5	-.16	3,070	3,070	3,000	28,246	85,495,945
테라젠이텍스 (066700)	3,060	15	.49	3,050	3,070	3,025	38,331	116,928,775
씨씨에스 (066790)	1,334	-33	-2.41	1,366	1,368	1,305	1,065,487	1,419,541,270
디에이피 (066900)	2,280	-55	-2.36	2,335	2,385	2,260	6,204	14,265,460
손오공 (066910)	867	-12	-1.37	879	885	860	133,182	115,160,013
한성크린텍 (066980)	1,614	-6	-.37	1,619	1,629	1,598	263,583	424,064,042
조이시티 (067000)	1,586	29	1.86	1,557	1,591	1,550	92,653	146,073,952
이씨에스 (067010)	3,035	-10	-.33	3,135	3,135	3,010	10,659	32,673,670
대화제약 (067080)	11,960	1410	13.36	11,910	13,690	11,880	5,693,400	72,517,253,580
SOOP (067160)	106,100	-2600	-2.39	108,500	108,900	104,600	194,411	20,640,977,600
오텍 (067170)	3,255	0	0	3,260	3,285	3,245	14,989	48,843,770
멀티캠퍼스 (067280)	31,600	100	.32	31,600	31,700	31,100	6,663	209,730,800
JW신약 (067290)	1,497	20	1.35	1,477	1,497	1,460	138,251	205,460,769
하나마이크론 (067310)	12,570	560	4.66	12,150	13,300	12,120	5,499,990	70,727,105,750
선바이오 (067370)	6,780	20	.3	6,800	6,820	6,650	2,231	15,031,290
아스트 (067390)	769	14	1.85	756	770	748	615,637	466,051,942
엔브이에이치코리아 (067570)	2,220	15	.68	2,195	2,220	2,185	42,313	93,541,160
HLB생명과학 (067630)	11,520	-40	-.35	11,590	11,600	10,860	545,110	6,253,765,920
로지시스 (067730)	3,155	-60	-1.87	3,260	3,265	3,145	149,923	478,880,030
세진티에스 (067770)	2,345	60	2.63	2,260	2,375	2,260	10,936	25,187,980
와이엔텍 (067900)	6,490	200	3.18	6,290	6,550	6,290	64,762	416,845,930
이글루 (067920)	5,090	-50	-.97	5,130	5,150	5,080	33,713	172,141,620
도이치모터스 (067990)	4,610	10	.22	4,590	4,660	4,560	82,453	379,386,170
팬엔터테인먼트 (068050)	2,635	45	1.74	2,565	2,645	2,510	109,808	284,025,280
케이웨더 (068100)	3,165	-10	-.31	3,185	3,240	3,150	28,188	89,758,530
다원시스 (068240)	11,320	20	.18	11,300	11,450	11,230	158,901	1,799,423,080
일신바이오 (068330)	1,058	12	1.15	1,046	1,058	1,036	56,310	58,748,712
셀트리온제약 (068760)	53,500	800	1.52	52,700	53,800	52,500	185,257	9,875,690,000
DMS (068790)	6,450	-50	-.77	6,500	6,520	6,400	74,554	482,356,760
디지털대성 (068930)	7,290	0	0	7,240	7,300	7,100	18,052	131,359,790
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,850	120	.87	13,740	13,880	13,620	97,861	1,346,458,270
누리플랜 (069140)	1,420	35	2.53	1,385	1,423	1,360	37,247	51,710,499
유아이디 (069330)	1,315	-5	-.38	1,306	1,320	1,304	12,180	16,018,775
엔텔스 (069410)	4,260	0	0	4,260	4,375	4,260	16,960	72,628,750
에스텍 (069510)	11,510	-280	-2.37	11,800	11,880	11,500	9,415	109,240,170
빛과전자 (069540)	1,053	-23	-2.14	1,091	1,163	1,044	1,814,425	2,011,574,571
엑시온그룹 (069920)	857	3	.35	854	864	841	29,801	25,251,156
엑스큐어 (070300)	3,020	70	2.37	2,950	3,025	2,925	30,665	90,802,580
한솔인티큐브 (070590)	1,000	-1	-.1	1,001	1,019	990	35,887	35,769,870
인피니트헬스케어 (071200)	4,435	-10	-.22	4,415	4,450	4,340	33,793	148,204,830
로체시스템즈 (071280)	19,860	-740	-3.59	20,600	20,600	19,780	96,592	1,938,295,960
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,740	-20	-.3	6,780	6,860	6,680	17,413	117,276,830
캐스텍코리아 (071850)	1,562	4	.26	1,678	1,678	1,542	9,666	15,053,329
중앙백신 (072020)	9,950	0	0	9,880	9,980	9,880	13,110	130,396,500
우리산업홀딩스 (072470)	2,480	10	.4	2,450	2,500	2,440	19,665	48,257,680
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,428	-2	-.14	1,430	1,470	1,397	1,286,511	1,841,888,881
메가스터디 (072870)	10,740	-20	-.19	10,730	10,790	10,700	12,567	134,940,670
빛샘전자 (072950)	3,930	50	1.29	3,850	3,930	3,830	16,821	65,644,830
에이치시티 (072990)	8,690	-110	-1.25	8,910	8,960	8,610	59,164	516,485,650
케이에스피 (073010)	4,800	10	.21	4,790	4,885	4,645	268,356	1,280,355,255
엘엠에스 (073110)	6,760	90	1.35	6,670	6,760	6,610	12,577	84,040,170
듀오백 (073190)	3,890	-60	-1.52	3,950	3,950	3,790	133,454	513,377,245
이노와이어리스 (073490)	22,600	-350	-1.53	22,950	22,950	22,450	23,927	540,076,050
에프알텍 (073540)	1,492	2	.13	1,490	1,495	1,478	6,215	9,236,556
우리손에프앤지 (073560)	1,290	-15	-1.15	1,305	1,305	1,285	167,039	216,052,785
리튬포어스 (073570)	974	10	1.04	960	996	924	1,194,330	1,151,337,429
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	931	11	1.2	920	933	916	158,090	146,496,753
원익QnC (074600)	22,200	1450	6.99	21,050	22,500	21,050	1,200,670	26,529,312,600
플랜티넷 (075130)	2,580	25	.98	2,560	2,580	2,525	98,434	251,426,765
동국알앤에스 (075970)	2,685	-10	-.37	2,700	2,720	2,655	101,199	271,172,495
웰크론한텍 (076080)	1,250	-11	-.87	1,248	1,288	1,248	40,805	51,342,570
해성옵틱스 (076610)	1,005	-10	-.99	1,006	1,023	960	50,718	50,414,423
덕산하이메탈 (077360)	4,330	55	1.29	4,330	4,435	4,300	216,396	948,065,410
LS증권 (078020)	4,050	110	2.79	4,030	4,080	4,010	42,355	171,387,925
유비쿼스홀딩스 (078070)	9,970	40	.4	9,910	9,990	9,880	13,241	131,470,810
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,340	240	1.83	13,250	13,950	13,130	160,937	2,175,368,280
HB테크놀러지 (078150)	2,870	25	.88	2,850	2,910	2,795	3,543,223	10,110,621,000
메디포스트 (078160)	8,780	-1590	-15.33	10,240	10,240	8,540	898,662	8,269,051,320
컴투스 (078340)	48,300	100	.21	48,150	48,900	47,350	62,139	2,982,043,050
한양디지텍 (078350)	11,320	-50	-.44	11,680	11,830	11,220	294,692	3,395,632,270
휴림에이텍 (078590)	651	38	6.2	613	674	613	2,854,995	1,858,153,547
대주전자재료 (078600)	110,500	1600	1.47	108,900	114,800	108,600	393,636	43,976,517,300
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,350	85	2.6	3,250	3,380	3,245	90,814	302,026,390
와토스코리아 (079000)	5,200	0	0	5,210	5,300	5,190	19,360	100,921,680
한창산업 (079170)	6,740	90	1.35	6,650	6,830	6,600	9,674	65,157,380
케스피온 (079190)	481	-1	-.21	482	495	477	67,278	32,530,551
제우스 (079370)	15,770	750	4.99	15,290	16,800	15,200	3,848,350	61,756,068,960
서산 (079650)	1,214	-26	-2.1	1,240	1,240	1,191	11,719	14,247,954
디이엔티 (079810)	6,670	380	6.04	6,300	6,890	6,300	338,971	2,270,714,690
가비아 (079940)	17,290	380	2.25	17,070	17,450	16,720	113,213	1,931,794,240
인베니아 (079950)	698	35	5.28	663	698	663	33,848	22,942,061
동양이엔피 (079960)	19,280	260	1.37	19,050	19,350	18,900	36,259	696,840,660
투비소프트 (079970)	681	-21	-2.99	700	702	668	126,858	85,857,246
이상네트웍스 (080010)	5,450	20	.37	5,410	5,450	5,380	9,986	54,090,050
모두투어 (080160)	9,800	50	.51	9,770	9,800	9,710	60,875	593,934,080
제주반도체 (080220)	18,740	120	.64	18,770	19,360	18,420	4,431,410	83,584,126,970
모다이노칩 (080420)	2,240	25	1.13	2,205	2,250	2,185	29,084	64,778,435
성창오토텍 (080470)	3,595	-10	-.28	3,605	3,665	3,570	6,953	25,047,240
오디텍 (080520)	3,210	45	1.42	3,140	3,215	3,060	19,851	63,040,160
코디 (080530)	1,245	-9	-.72	1,241	1,262	1,241	21,419	26,754,599
오킨스전자 (080580)	6,670	500	8.1	6,250	7,300	6,250	5,746,516	39,725,646,210
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,120	10	.32	3,110	3,130	3,080	322,473	1,001,774,315
성우전자 (081580)	2,980	155	5.49	2,825	2,995	2,800	51,878	152,169,870
옵트론텍 (082210)	1,429	1	.07	1,425	1,436	1,410	21,000	29,819,593
젬백스 (082270)	31,700	1300	4.28	32,200	34,200	31,250	1,550,754	50,286,387,000
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,960	-60	-.75	8,060	8,140	7,910	520,639	4,163,655,360
우리바이오 (082850)	2,690	60	2.28	2,640	2,700	2,620	932,942	2,516,742,935
비츠로셀 (082920)	26,550	-50	-.19	26,500	26,800	25,900	102,188	2,688,496,750
엘오티베큠 (083310)	10,510	180	1.74	10,350	10,820	10,300	263,882	2,807,127,740
GST (083450)	21,350	2290	12.01	20,100	22,750	20,050	5,276,632	114,124,266,700
이엠앤아이 (083470)	1,260	4	.32	1,243	1,260	1,231	23,243	28,827,638
에프엔에스테크 (083500)	11,700	160	1.39	11,540	12,140	11,430	176,313	2,056,250,470
케이엠 (083550)	3,175	10	.32	3,165	3,175	3,120	6,186	19,402,625
인콘 (083640)	324	29	9.83	293	332	293	1,110,345	351,989,886
비에이치아이 (083650)	22,150	-1050	-4.53	23,200	23,500	21,950	1,554,571	34,887,218,150
CSA 코스믹 (083660)	683	-9	-1.3	692	695	672	166,507	113,514,560
CG인바이츠 (083790)	2,280	15	.66	2,240	2,280	2,215	108,663	244,202,995
아바코 (083930)	16,930	-240	-1.4	17,180	17,410	16,630	363,453	6,211,913,250
휴온스글로벌 (084110)	35,700	-200	-.56	36,200	36,350	35,300	31,645	1,128,386,650
수성웹툰 (084180)	5,560	60	1.09	5,530	5,990	5,470	233,902	1,332,376,790
유진테크 (084370)	45,650	2050	4.7	46,950	49,450	45,650	662,969	31,369,300,300
유비온 (084440)	1,151	18	1.59	1,133	1,152	1,118	72,843	82,747,608
랩지노믹스 (084650)	2,690	-20	-.74	2,715	2,725	2,680	578,775	1,558,705,315
팅크웨어 (084730)	9,770	-30	-.31	9,800	9,890	9,720	21,619	211,947,770
아이티엠반도체 (084850)	13,090	680	5.48	12,370	14,800	12,370	941,815	13,009,567,230
헬릭스미스 (084990)	2,400	-25	-1.03	2,425	2,455	2,370	114,233	274,168,705
차바이오텍 (085660)	11,680	80	.69	11,500	11,700	11,400	346,690	4,001,159,760
뉴프렉스 (085670)	5,550	-10	-.18	5,560	5,650	5,510	248,803	1,388,086,720
알티캐스트 (085810)	1,701	81	5	1,591	1,718	1,541	214,144	341,185,245
네오티스 (085910)	3,130	15	.48	3,115	3,160	3,080	14,279	44,462,290
바이오톡스텍 (086040)	3,075	5	.16	3,085	3,110	3,040	19,781	60,690,810
진바이오텍 (086060)	3,285	-60	-1.79	3,320	3,345	3,270	27,112	89,132,325
유니테스트 (086390)	13,420	-80	-.59	13,470	13,790	13,320	131,658	1,786,732,290
동국제약 (086450)	16,090	140	.88	16,000	16,430	15,880	98,683	1,588,424,040
에코프로 (086520)	63,800	2000	3.24	62,100	64,900	62,000	1,550,814	98,869,197,800
비엠티 (086670)	8,800	260	3.04	8,590	8,950	8,440	65,810	572,341,190
선진뷰티사이언스 (086710)	10,250	100	.99	10,150	10,310	9,990	77,191	784,917,140
바이오솔루션 (086820)	29,000	-2000	-6.45	31,650	31,950	29,000	76,891	2,328,949,350
이수앱지스 (086890)	4,920	-25	-.51	4,950	5,080	4,850	147,085	730,045,155
메디톡스 (086900)	124,100	1200	.98	123,400	125,500	122,500	42,122	5,248,706,100
MDS테크 (086960)	1,295	-14	-1.07	1,310	1,331	1,294	2,130,712	2,794,671,839
쇼박스 (086980)	3,270	10	.31	3,260	3,295	3,240	486,298	1,589,374,170
펩트론 (087010)	95,900	1200	1.27	94,000	99,500	92,800	406,887	39,094,345,700
모바일어플라이언스 (087260)	2,225	-10	-.45	2,220	2,240	2,215	142,327	317,284,545
픽셀플러스 (087600)	7,540	0	0	7,470	7,660	7,350	24,789	185,947,380
동아엘텍 (088130)	3,355	15	.45	3,340	3,390	3,330	57,575	192,998,930
쏘닉스 (088280)	3,080	45	1.48	3,000	3,135	3,000	70,036	215,802,075
이원컴포텍 (088290)	1,028	8	.78	1,020	1,035	1,013	21,766	22,265,470
유라클 (088340)	12,020	120	1.01	11,890	12,200	11,850	54,241	653,139,450
이녹스 (088390)	9,060	180	2.03	8,910	9,100	8,910	12,908	116,701,590
에이스테크 (088800)	760	3	.4	757	769	751	100,800	76,689,237
동우팜투테이블 (088910)	1,964	-1	-.05	1,965	1,974	1,950	32,405	63,622,861
켐트로닉스 (089010)	28,200	750	2.73	27,450	28,350	26,750	1,055,470	29,102,179,500
테크윙 (089030)	43,600	1800	4.31	42,450	44,500	42,400	1,367,078	59,592,028,200
넥스턴바이오 (089140)	2,715	80	3.04	2,635	2,730	2,635	150,820	406,269,750
케이씨티 (089150)	2,430	-15	-.61	2,445	2,465	2,405	21,569	52,380,820
THE E&M (089230)	887	11	1.26	888	888	876	27,636	24,415,001
나스미디어 (089600)	14,020	90	.65	14,000	14,060	13,860	15,875	221,761,150
제이티 (089790)	5,040	135	2.75	4,955	5,080	4,915	291,727	1,461,222,540
유비벨록스 (089850)	6,770	50	.74	6,710	6,770	6,670	17,540	117,803,390
코세스 (089890)	9,320	1520	19.49	7,810	9,600	7,810	1,786,833	16,257,456,710
브이엠 (089970)	9,620	-110	-1.13	9,630	9,940	9,500	128,562	1,248,563,660
상아프론테크 (089980)	16,030	380	2.43	15,730	16,230	15,630	112,963	1,801,832,340
아이윈 (090150)	819	-7	-.85	820	837	819	71,411	58,749,848
로보스타 (090360)	28,600	-550	-1.89	29,100	29,150	28,250	171,845	4,930,799,750
덕신이피씨 (090410)	1,700	-2	-.12	1,705	1,712	1,672	361,954	611,916,865
제이스텍 (090470)	5,250	40	.77	5,210	5,280	5,190	17,764	92,858,740
휴림로봇 (090710)	2,805	20	.72	2,845	3,045	2,785	37,007,459	106,703,734,965
현대이지웰 (090850)	5,090	20	.39	5,060	5,100	5,020	41,306	208,965,300
이엠텍 (091120)	21,050	150	.72	20,500	21,250	20,500	260,611	5,439,390,450
S&K폴리텍 (091340)	2,600	5	.19	2,575	2,600	2,570	21,086	54,512,080
한울소재과학 (091440)	3,610	95	2.7	3,480	3,625	3,455	92,795	329,700,585
상신이디피 (091580)	8,410	330	4.08	8,080	8,690	8,040	241,955	2,028,331,510
남화토건 (091590)	3,960	60	1.54	3,900	3,970	3,885	8,434	33,280,975
파트론 (091700)	7,470	-10	-.13	7,480	7,500	7,420	326,349	2,434,473,680
나노캠텍 (091970)	603	4	.67	599	630	590	50,935	30,765,014
아미코젠 (092040)	4,205	0	0	4,190	4,245	4,075	287,163	1,196,251,340
디엔에프 (092070)	12,550	430	3.55	12,180	12,900	12,150	86,012	1,087,186,700
이크레더블 (092130)	13,170	90	.69	13,200	13,200	13,060	9,590	125,730,260
서울바이오시스 (092190)	3,785	75	2.02	3,705	3,785	3,630	32,224	120,585,780
현우산업 (092300)	2,685	60	2.29	2,630	2,745	2,610	116,819	312,656,125
한라IMS (092460)	9,380	30	.32	9,340	9,450	9,180	82,297	765,882,190
앤씨앤 (092600)	1,035	1	.1	1,034	1,063	1,022	53,090	55,311,660
네오팜 (092730)	11,700	100	.86	11,610	11,790	11,500	35,342	411,407,480
엑시콘 (092870)	14,420	-180	-1.23	14,750	14,920	14,410	558,658	8,181,619,840
빅솔론 (093190)	4,965	40	.81	4,880	4,965	4,880	21,561	106,188,875
케이아이엔엑스 (093320)	81,200	1200	1.5	81,400	86,000	79,800	82,400	6,787,112,800
풍강 (093380)	2,545	25	.99	2,515	2,565	2,495	20,009	50,657,940
매커스 (093520)	9,930	240	2.48	9,690	11,210	9,690	1,048,130	11,005,567,770
케이알엠 (093640)	3,745	-70	-1.83	3,810	3,850	3,670	57,928	216,393,905
서원인텍 (093920)	5,350	-10	-.19	5,340	5,390	5,320	14,586	78,029,720
동운아나텍 (094170)	21,050	50	.24	21,150	21,450	20,950	208,884	4,426,525,000
칩스앤미디어 (094360)	20,600	-350	-1.67	21,000	21,300	20,200	394,984	8,159,373,500
갤럭시아머니트리 (094480)	8,000	320	4.17	7,640	8,120	7,500	1,030,225	8,130,509,930
일진파워 (094820)	9,560	10	.1	9,770	9,780	9,370	81,747	778,987,990
슈프리마에이치큐 (094840)	6,650	60	.91	6,580	6,660	6,530	37,794	249,032,260
참좋은여행 (094850)	5,490	20	.37	5,500	5,510	5,420	79,920	437,511,640
네오리진 (094860)	951	-3	-.31	946	953	940	22,210	21,079,102
푸른기술 (094940)	7,700	-70	-.9	7,760	7,760	7,610	92,980	712,835,830
제이엠티 (094970)	2,795	-5	-.18	2,785	2,810	2,770	85,652	238,657,330
이엠코리아 (095190)	2,190	30	1.39	2,180	2,215	2,155	83,824	183,239,225
웨이브일렉트로 (095270)	4,060	-120	-2.87	4,170	4,190	4,060	20,548	84,052,170
ISC (095340)	75,400	-700	-.92	76,500	79,100	75,000	243,526	18,655,706,500
미래나노텍 (095500)	9,000	100	1.12	9,050	9,560	8,860	713,572	6,542,693,900
테스 (095610)	23,200	350	1.53	23,500	24,200	23,100	376,425	8,881,993,600
네오위즈 (095660)	20,700	-100	-.48	20,750	21,000	20,550	41,066	850,059,900
제넥신 (095700)	4,455	5	.11	4,425	4,470	4,415	90,084	400,410,735
에스에너지 (095910)	1,305	9	.69	1,281	1,305	1,281	56,945	73,862,246
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,910	50	.34	14,830	14,940	14,830	29,199	434,840,360
와이즈넛 (096250)	14,690	-450	-2.97	15,380	15,480	14,620	221,329	3,305,803,550
대창솔루션 (096350)	371	6	1.64	368	384	359	2,094,657	780,277,653
씨젠 (096530)	23,150	0	0	23,150	23,250	22,850	203,564	4,688,529,650
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	669	7	1.06	668	674	660	208,564	139,383,144
에이루트 (096690)	1,380	-24	-1.71	1,386	1,404	1,344	55,172	75,132,193
엘디티 (096870)	2,645	110	4.34	2,515	2,665	2,515	9,391	24,444,415
에코볼트 (097780)	985	-15	-1.5	1,000	1,009	977	92,584	91,064,662
윈팩 (097800)	771	17	2.25	759	806	749	2,152,773	1,672,747,645
효성오앤비 (097870)	6,580	10	.15	6,570	6,640	6,470	78,128	510,148,070
마이크로컨텍솔 (098120)	9,010	340	3.92	8,660	9,870	8,620	1,990,601	18,699,734,430
고영 (098460)	20,300	-1800	-8.14	21,500	21,550	19,980	4,707,715	97,523,354,890
에스티오 (098660)	2,845	0	0	2,810	2,870	2,720	50,179	140,296,565
아이센스 (099190)	16,600	-320	-1.89	16,800	16,920	16,470	147,095	2,438,383,860
SDN (099220)	1,182	-6	-.51	1,195	1,209	1,182	364,058	433,832,523
쎄트렉아이 (099320)	55,700	-2500	-4.3	57,300	57,500	55,300	213,452	12,005,808,700
브레인즈컴퍼니 (099390)	5,800	70	1.22	5,730	5,800	5,720	15,883	91,552,060
동방선기 (099410)	3,355	75	2.29	3,360	3,420	3,235	134,903	449,478,915
바이오플러스 (099430)	7,000	-180	-2.51	7,000	7,050	6,800	1,718,827	11,898,320,120
스맥 (099440)	3,820	-80	-2.05	3,910	3,915	3,790	701,630	2,691,846,275
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,500	80	.43	18,680	18,680	18,340	14,315	263,512,950
인지소프트 (100030)	16,150	-100	-.62	16,120	16,290	16,010	1,389	22,345,640
뷰웍스 (100120)	22,000	400	1.85	21,500	22,000	21,450	23,376	508,836,500
동국S&C (100130)	2,410	25	1.05	2,405	2,410	2,375	83,169	198,980,185
머큐리 (100590)	3,980	-90	-2.21	4,070	4,070	3,970	98,896	394,747,985
서암기계공업 (100660)	3,935	-15	-.38	4,010	4,015	3,935	64,265	253,726,405
세운메디칼 (100700)	2,470	0	0	2,460	2,485	2,450	41,719	102,590,245
미래에셋벤처투자 (100790)	4,830	50	1.05	4,800	4,875	4,765	463,746	2,234,904,355
KS인더스트리 (101000)	2,155	-85	-3.79	2,300	2,300	2,135	212,779	467,315,040
월덱스 (101160)	18,890	710	3.91	18,350	19,050	18,350	261,106	4,912,512,370
우림피티에스 (101170)	5,830	-60	-1.02	5,950	5,980	5,810	269,381	1,581,731,720
씨큐브 (101240)	3,900	20	.52	3,880	3,910	3,875	13,104	51,013,930
모베이스 (101330)	3,045	190	6.65	2,930	3,170	2,920	904,536	2,778,486,310
에코앤드림 (101360)	28,900	1650	6.06	27,400	29,400	27,250	640,894	18,415,838,150
아이엠 (101390)	1,661	87	5.53	1,574	1,680	1,511	309,363	500,997,562
엔시트론 (101400)	367	-2	-.54	370	371	360	263,386	95,662,758
에스앤에스텍 (101490)	31,500	0	0	31,650	32,300	31,100	133,972	4,237,156,750
하이드로리튬 (101670)	1,757	52	3.05	1,710	1,828	1,695	1,229,161	2,166,271,263
한국정밀기계 (101680)	2,995	105	3.63	2,950	3,005	2,785	223,078	641,314,065
위메이드맥스 (101730)	9,110	220	2.47	8,890	9,210	8,810	151,364	1,368,543,090
인화정공 (101930)	37,750	1100	3	36,650	38,500	36,200	38,826	1,462,872,050
어보브반도체 (102120)	14,570	370	2.61	14,180	14,600	14,180	498,964	7,231,582,830
케이옥션 (102370)	3,605	70	1.98	3,500	3,625	3,500	101,211	362,342,625
이엔에프테크놀로지 (102710)	25,250	1750	7.45	23,700	25,550	23,650	405,978	10,108,206,650
코오롱생명과학 (102940)	26,450	-1500	-5.37	27,800	28,700	25,900	54,404	1,475,863,550
에스앤더블류 (103230)	3,045	-90	-2.87	3,135	3,140	2,925	20,535	63,333,885
우양 (103840)	3,000	-15	-.5	3,005	3,030	2,995	105,504	317,190,615
대성파인텍 (104040)	830	2	.24	828	836	825	42,537	35,282,667
NHN벅스 (104200)	2,800	-5	-.18	2,800	2,840	2,780	19,816	55,533,050
디와이피엔에프 (104460)	14,210	-340	-2.34	15,000	15,030	13,720	377,502	5,381,612,860
티케이케미칼 (104480)	1,519	14	.93	1,505	1,530	1,496	219,692	333,441,409
코렌텍 (104540)	6,360	10	.16	6,300	6,500	6,260	13,380	84,891,790
노랑풍선 (104620)	4,900	90	1.87	4,820	4,905	4,820	46,736	227,851,570
원익머트리얼즈 (104830)	22,900	2600	12.81	20,350	23,250	20,350	854,197	19,100,941,450
케이엔더블유 (105330)	3,730	110	3.04	3,610	3,745	3,560	53,503	197,134,740
엣지파운드리 (105550)	4,660	30	.65	4,670	5,160	4,620	6,753,722	33,155,543,425
디케이락 (105740)	7,700	120	1.58	7,560	7,740	7,510	53,135	406,187,910
포스뱅크 (105760)	5,920	30	.51	6,020	6,020	5,850	29,837	175,847,340
하이소닉 (106080)	1,868	49	2.69	1,850	1,873	1,800	118,581	217,939,330
하이텍팜 (106190)	14,390	190	1.34	14,400	14,440	13,980	29,707	421,241,920
파인테크닉스 (106240)	1,354	18	1.35	1,336	1,358	1,301	174,389	231,814,767
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	20,250	810	4.17	19,450	20,750	19,440	56,329	1,144,320,830
한중엔시에스 (107640)	28,850	1400	5.1	28,300	29,800	27,600	420,451	12,201,901,850
톱텍 (108230)	4,870	155	3.29	4,710	4,880	4,710	100,695	486,261,700
대양전기공업 (108380)	16,960	60	.36	17,110	17,240	16,300	69,752	1,184,410,740
로보티즈 (108490)	36,900	-1100	-2.89	37,700	37,700	36,100	1,038,596	38,292,231,850
셀바스AI (108860)	15,270	-540	-3.42	15,910	15,920	15,180	940,628	14,529,679,390
옵티시스 (109080)	9,240	-80	-.86	9,330	9,400	8,950	62,601	573,967,010
에스와이 (109610)	4,280	-105	-2.39	4,395	4,400	4,255	570,243	2,452,588,420
씨싸이트 (109670)	7,520	-20	-.27	7,470	7,690	7,350	29,473	220,302,810
디에스케이 (109740)	3,875	-30	-.77	3,965	3,965	3,860	8,431	32,759,635
진매트릭스 (109820)	2,590	0	0	2,575	2,625	2,570	80,720	209,065,710
동일금속 (109860)	8,420	-40	-.47	8,460	8,670	8,330	6,037	50,826,990
AP헬스케어 (109960)	476	18	3.93	460	488	459	536,357	255,272,032
전진바이오팜 (110020)	2,770	-35	-1.25	2,800	2,850	2,750	46,090	128,803,175
크리스에프앤씨 (110790)	4,960	100	2.06	4,925	5,000	4,865	12,840	63,558,220
디아이티 (110990)	18,380	950	5.45	17,500	18,390	17,500	214,653	3,885,477,710
남화산업 (111710)	5,270	90	1.74	5,140	5,280	5,100	2,234	11,664,360
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	42,000	1350	3.32	40,850	42,050	39,850	440,502	18,089,994,250
와이씨켐 (112290)	28,150	850	3.11	27,200	28,150	26,450	709,683	19,391,708,550
디젠스 (113810)	2,520	150	6.33	2,395	2,600	2,350	3,954,777	9,890,267,105
강원에너지 (114190)	9,300	250	2.76	9,130	9,500	9,060	319,932	2,982,782,390
그린생명과학 (114450)	1,797	15	.84	1,762	1,827	1,762	51,648	92,678,333
폴라리스우노 (114630)	522	2	.38	520	525	518	113,212	59,072,037
한솔아이원스 (114810)	8,200	210	2.63	8,000	8,220	7,960	193,867	1,572,686,170
아이패밀리에스씨 (114840)	23,350	200	.86	23,550	23,550	22,500	243,814	5,630,740,150
휴맥스 (115160)	1,350	32	2.43	1,320	1,358	1,308	181,087	242,341,442
큐리언트 (115180)	5,880	700	13.51	5,160	6,040	5,140	845,613	4,787,388,070
인포바인 (115310)	36,000	150	.42	35,450	36,400	35,150	23,279	835,458,100
우리넷 (115440)	7,520	30	.4	7,490	7,550	7,020	238,903	1,772,598,420
HLB테라퓨틱스 (115450)	10,200	-150	-1.45	10,350	10,390	10,120	593,480	6,061,600,930
씨유메디칼 (115480)	597	-11	-1.81	612	612	589	159,333	94,893,843
케이씨에스 (115500)	11,820	-180	-1.5	11,820	11,860	11,510	354,837	4,152,297,390
씨엔플러스 (115530)	380	6	1.6	389	390	374	24,061	9,122,355
스타플렉스 (115570)	2,395	-5	-.21	2,400	2,420	2,345	20,198	48,101,410
이미지스 (115610)	2,455	-10	-.41	2,455	2,495	2,395	314,546	768,348,510
알파홀딩스 (117670)	1,157	90	8.43	1,067	1,186	1,067	703,971	813,405,753
티로보틱스 (117730)	11,180	-180	-1.58	11,550	11,590	11,060	449,201	5,063,475,540
모트렉스 (118990)	10,980	20	.18	11,010	11,070	10,900	148,227	1,630,452,590
포메탈 (119500)	3,750	30	.81	3,710	3,790	3,675	135,981	508,639,200
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	6,090	-150	-2.4	6,210	6,220	5,960	262,131	1,587,625,020
지엔씨에너지 (119850)	17,340	1040	6.38	17,890	18,770	16,520	5,699,106	99,563,907,090
대정화금 (120240)	13,120	100	.77	12,960	13,150	12,960	12,045	157,863,330
골프존뉴딘홀딩스 (121440)	3,550	35	1	3,515	3,570	3,515	32,636	115,715,775
나노신소재 (121600)	72,000	4400	6.51	67,900	72,100	67,600	258,410	18,237,014,500
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,426	33	2.37	1,393	1,427	1,345	240,779	336,684,967
에스디시스템 (121890)	1,548	29	1.91	1,519	1,555	1,519	23,170	35,673,875
제노레이 (122310)	5,590	0	0	5,560	5,590	5,530	16,988	94,320,110
삼기 (122350)	1,279	12	.95	1,267	1,285	1,263	71,470	91,339,735
KX (122450)	3,045	65	2.18	2,975	3,060	2,960	71,647	217,299,940
예스티 (122640)	14,270	220	1.57	14,070	15,000	14,050	202,477	2,937,351,030
서진오토모티브 (122690)	1,894	7	.37	1,875	1,930	1,871	3,984	7,515,528
와이지엔터테인먼트 (122870)	53,200	1300	2.5	51,200	53,400	51,200	249,508	12,991,367,800
와이솔 (122990)	5,930	50	.85	5,890	5,970	5,840	72,792	429,909,900
아이윈플러스 (123010)	1,452	-112	-7.16	1,543	1,543	1,432	1,680,524	2,447,337,451
엠에스오토텍 (123040)	2,750	35	1.29	2,720	2,770	2,715	194,752	534,014,825
제닉 (123330)	22,750	1100	5.08	21,700	23,000	21,300	136,798	3,062,912,900
코리아에프티 (123410)	4,510	35	.78	4,435	4,560	4,415	298,971	1,343,679,600
위메이드플레이 (123420)	7,870	130	1.68	7,770	7,920	7,690	59,483	464,546,850
이엠넷 (123570)	2,540	0	0	2,535	2,555	2,520	43,877	111,920,055
알톤 (123750)	1,448	-1	-.07	1,449	1,455	1,421	10,671	15,346,930
뉴온 (123840)	1,185	3	.25	1,198	1,198	1,154	9,943	11,681,672
아나패스 (123860)	21,050	-150	-.71	21,250	21,650	21,050	41,338	881,478,150
아이티센 (124500)	6,350	-80	-1.24	6,600	6,630	6,350	155,665	1,003,649,680
태웅로직스 (124560)	2,935	20	.69	2,915	2,935	2,890	88,021	256,912,760
아모그린텍 (125210)	6,670	30	.45	6,610	6,800	6,600	238,855	1,599,638,310
비나텍 (126340)	27,800	1200	4.51	27,000	28,200	26,800	21,897	605,029,000
BGF에코머티리얼즈 (126600)	2,975	30	1.02	2,945	3,020	2,915	45,847	136,320,670
화신정공 (126640)	1,378	37	2.76	1,350	1,381	1,303	366,954	490,563,744
하이비젼시스템 (126700)	19,910	-140	-.7	20,150	20,600	19,830	391,266	7,868,698,760
코칩 (126730)	13,660	-240	-1.73	14,000	14,010	13,500	80,074	1,095,029,270
제이엔케이글로벌 (126880)	3,730	30	.81	3,700	3,760	3,695	41,892	156,275,505
디엔에이링크 (127120)	6,100	150	2.52	5,950	6,140	5,950	70,684	428,218,430
아시아경제 (127710)	1,496	-3	-.2	1,499	1,518	1,491	145,344	217,296,295
화인써키트 (127980)	6,300	70	1.12	6,230	6,350	6,150	5,979	37,408,050
에코캡 (128540)	1,397	21	1.53	1,392	1,420	1,365	93,033	129,744,743
피제이메탈 (128660)	3,155	-5	-.16	3,225	3,225	3,135	189,876	600,288,400
앱코 (129890)	965	-7	-.72	964	995	961	164,619	160,616,763
대성하이텍 (129920)	3,060	-5	-.16	3,060	3,085	3,015	18,899	57,638,000
GH신소재 (130500)	2,755	10	.36	2,745	2,760	2,720	57,674	158,009,645
나이스디앤비 (130580)	4,665	-25	-.53	4,670	4,690	4,645	13,577	63,252,880
티피씨글로벌 (130740)	1,900	38	2.04	1,862	1,918	1,859	21,105	39,544,769
옵투스제약 (131030)	6,600	-70	-1.05	6,650	6,700	6,510	60,279	399,589,890
시큐브 (131090)	917	4	.44	910	918	910	30,299	27,743,744
티엔엔터테인먼트 (131100)	1,520	8	.53	1,555	1,555	1,467	54,047	80,940,109
딜리 (131180)	876	1	.11	872	880	871	28,310	24,690,849
대한과학 (131220)	4,525	30	.67	4,495	4,600	4,495	22,862	103,431,005
티에스이 (131290)	48,000	600	1.27	48,200	49,450	47,600	58,547	2,831,884,500
알서포트 (131370)	2,985	0	0	2,990	3,000	2,950	140,227	417,242,100
이브이첨단소재 (131400)	2,085	100	5.04	1,980	2,170	1,980	3,701,353	7,752,623,287
파인텍 (131760)	1,077	-14	-1.28	1,081	1,090	1,061	391,390	419,185,717
두산테스나 (131970)	34,150	950	2.86	33,700	35,500	33,650	498,951	17,271,101,500
메가엠디 (133750)	2,155	10	.47	2,145	2,155	2,120	42,949	91,842,115
이퓨쳐 (134060)	4,315	20	.47	4,295	4,400	4,295	2,088	9,044,340
탑코미디어 (134580)	1,975	-6	-.3	1,998	2,025	1,975	33,824	67,307,311
아셈스 (136410)	7,300	10	.14	7,290	7,340	7,270	13,964	101,835,980
하림 (136480)	2,955	0	0	2,955	2,970	2,940	244,572	722,064,905
윈스 (136540)	10,680	210	2.01	10,480	10,680	10,450	28,445	301,587,440
나래나노텍 (137080)	3,145	0	0	3,150	3,180	3,145	4,532	14,310,820
피엔티 (137400)	48,300	1600	3.43	46,850	50,700	46,700	1,130,501	55,643,217,500
넥스트아이 (137940)	385	-9	-2.28	394	396	370	1,234,389	467,385,864
제이씨케미칼 (137950)	3,760	40	1.08	3,720	3,770	3,700	26,107	97,478,345
신진에스엠 (138070)	2,590	10	.39	2,600	2,630	2,580	55,962	145,159,975
오이솔루션 (138080)	12,600	580	4.83	12,020	12,750	11,810	57,524	708,850,600
협진 (138360)	604	-1	-.17	605	605	598	121,088	72,898,462
나이벡 (138610)	16,180	80	.5	16,200	16,230	15,920	57,466	923,425,520
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,930	40	1.38	2,890	2,950	2,835	42,506	122,979,490
서플러스글로벌 (140070)	2,830	45	1.62	2,785	3,060	2,780	1,687,921	4,946,695,075
메지온 (140410)	28,200	800	2.92	27,400	28,400	27,350	80,669	2,255,357,800
카티스 (140430)	2,485	-105	-4.05	2,620	2,620	2,465	166,545	418,715,100
대창스틸 (140520)	2,015	0	0	2,030	2,030	1,995	10,368	20,782,944
알에스오토메이션 (140670)	17,980	-640	-3.44	18,740	18,750	17,770	427,172	7,731,874,300
파크시스템스 (140860)	219,000	4000	1.86	219,000	226,500	217,000	48,701	10,747,771,500
비아트론 (141000)	7,800	-40	-.51	7,780	7,870	7,710	7,714	60,175,770
리가켐바이오 (141080)	112,900	-4800	-4.08	118,000	118,000	112,600	667,457	76,295,581,800
유니트론텍 (142210)	5,860	-100	-1.68	5,970	5,990	5,780	242,381	1,423,704,910
녹십자엠에스 (142280)	3,655	10	.27	3,645	3,665	3,615	93,894	341,920,535
모아라이프플러스 (142760)	1,235	4	.32	1,259	1,259	1,215	20,434	25,063,627
아이디스 (143160)	16,280	130	.8	16,150	16,420	16,100	15,544	252,932,950
사람인 (143240)	17,560	410	2.39	17,190	17,570	17,180	17,384	302,203,990
영우디에스피 (143540)	700	7	1.01	685	719	681	51,054	35,408,449
지씨셀 (144510)	23,300	350	1.53	23,100	23,600	22,950	64,173	1,495,787,800
뉴파워프라즈마 (144960)	5,100	115	2.31	4,965	5,160	4,950	208,847	1,062,421,390
휴젤 (145020)	284,500	5000	1.79	283,000	287,000	279,000	58,042	16,443,073,500
노브랜드 (145170)	6,570	190	2.98	6,390	6,960	6,390	1,163,338	7,853,475,430
율촌 (146060)	1,236	2	.16	1,234	1,240	1,229	52,629	64,947,662
비씨엔씨 (146320)	12,320	1540	14.29	10,890	12,730	10,780	667,741	8,035,309,530
피엠티 (147760)	3,330	5	.15	3,300	3,360	3,245	33,249	109,929,890
제룡산업 (147830)	6,630	0	0	6,710	7,030	6,590	1,383,046	9,365,339,860
세경하이테크 (148150)	8,460	-250	-2.87	8,750	8,880	8,370	480,640	4,109,978,660
알엔투테크놀로지 (148250)	5,410	-60	-1.1	5,470	5,620	5,410	71,423	395,344,950
비큐AI (148780)	1,217	-34	-2.72	1,249	1,251	1,187	329,384	398,293,748
에이치와이티씨 (148930)	3,790	155	4.26	3,640	4,140	3,635	148,955	584,679,110
아바텍 (149950)	9,320	-50	-.53	9,350	9,420	9,210	8,465	78,889,720
하이로닉 (149980)	6,580	-60	-.9	6,650	6,650	6,500	76,269	498,841,160
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,885	235	5.05	4,830	4,930	4,745	46,600	225,805,170
KG에코솔루션 (151860)	5,450	80	1.49	5,360	5,560	5,340	174,066	954,564,780
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,050	0	0	7,020	7,050	6,900	4,237	29,768,890
우리이앤엘 (153490)	722	-2	-.28	726	730	720	110,271	79,645,661
옵티팜 (153710)	5,390	50	.94	5,390	5,390	5,290	8,730	46,816,540
아시아종묘 (154030)	1,945	-55	-2.75	2,000	2,045	1,939	142,071	279,056,606
다산솔루에타 (154040)	1,135	26	2.34	1,100	1,136	1,098	53,712	59,979,010
와이엠씨 (155650)	3,720	100	2.76	3,620	3,720	3,620	33,145	121,851,785
엘앤케이바이오 (156100)	7,070	90	1.29	6,980	7,140	6,910	49,985	351,122,490
아톤 (158430)	6,880	-50	-.72	6,810	6,930	6,640	874,425	5,926,025,190
아스플로 (159010)	5,550	280	5.31	5,380	5,660	5,280	68,042	373,540,470
제로투세븐 (159580)	6,160	460	8.07	5,700	6,160	5,660	185,580	1,104,591,170
스킨앤스킨 (159910)	986	0	0	986	993	920	695,734	667,405,606
하이젠알앤엠 (160190)	39,000	-1600	-3.94	40,650	40,750	38,200	401,251	15,612,810,950
NEW (160550)	2,080	5	.24	2,065	2,085	2,050	21,489	44,414,620
싸이맥스 (160980)	11,850	-70	-.59	11,960	12,110	11,780	229,167	2,736,374,920
필옵틱스 (161580)	53,300	5750	12.09	47,900	53,500	46,100	5,471,089	273,450,362,200
신스틸 (162300)	2,425	50	2.11	2,360	2,425	2,360	47,519	114,591,095
에어레인 (163280)	13,990	-290	-2.03	14,280	14,280	13,900	149,133	2,092,923,280
핑거 (163730)	9,160	120	1.33	8,870	9,190	8,810	251,538	2,275,021,360
하나머티리얼즈 (166090)	34,200	950	2.86	34,000	36,550	33,600	701,154	24,535,531,750
코아스템켐온 (166480)	3,640	125	3.56	3,515	3,770	3,515	256,915	938,789,790
내츄럴엔도텍 (168330)	1,327	-16	-1.19	1,385	1,385	1,327	22,195	29,614,773
펨트론 (168360)	11,230	480	4.47	10,850	11,400	10,540	759,119	8,356,128,880
엠브레인 (169330)	2,225	-5	-.22	2,230	2,260	2,215	3,365	7,556,955
현대공업 (170030)	5,100	60	1.19	5,040	5,120	5,030	35,419	180,120,190
파이오링크 (170790)	8,060	140	1.77	7,950	8,150	7,940	14,920	119,687,380
엘티씨 (170920)	10,900	360	3.42	10,600	11,250	10,600	110,025	1,209,514,900
램테크놀러지 (171010)	5,240	160	3.15	5,170	5,350	4,700	1,700,524	9,205,225,925
선익시스템 (171090)	48,250	-850	-1.73	48,850	50,200	48,050	72,262	3,523,203,750
라이온켐텍 (171120)	2,285	0	0	2,300	2,310	2,270	48,742	111,598,525
에이엘티 (172670)	13,030	-340	-2.54	13,380	14,140	12,960	428,969	5,756,629,950
오파스넷 (173130)	9,570	180	1.92	9,430	9,800	9,350	540,806	5,208,382,450
에프엔씨엔터 (173940)	2,860	125	4.57	2,745	2,880	2,745	9,168	25,975,050
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,630	-10	-.07	13,640	13,780	13,200	55,447	751,284,150
휴먼테크놀로지 (175140)	5,690	120	2.15	5,560	5,740	5,490	76,403	430,114,190
아이큐어 (175250)	1,724	-1	-.06	1,729	1,729	1,712	42,286	72,781,677
듀켐바이오 (176750)	12,100	650	5.68	11,450	12,500	11,400	583,637	7,089,658,480
베셀 (177350)	905	8	.89	890	908	888	147,388	132,182,840
파버나인 (177830)	3,000	-20	-.66	3,015	3,040	2,985	19,739	59,376,760
쓰리에이로직스 (177900)	9,350	30	.32	9,400	9,760	9,090	4,521,274	42,489,252,430
서진시스템 (178320)	24,650	150	.61	24,650	25,200	24,450	665,153	16,448,532,050
일월지엠엘 (178780)	3,325	-25	-.75	3,350	3,370	3,300	48,036	159,765,350
엠아이텍 (179290)	9,010	-140	-1.53	9,220	9,220	8,850	234,162	2,098,816,520
애드바이오텍 (179530)	2,060	-20	-.96	2,080	2,080	2,040	32,243	66,353,660
유티아이 (179900)	23,200	200	.87	22,700	23,950	22,700	91,309	2,142,663,550
DXVX (180400)	1,759	-113	-6.04	1,992	2,120	1,749	11,278,511	22,146,629,781
큐브엔터 (182360)	15,660	510	3.37	15,150	15,690	14,850	157,239	2,396,810,740
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	48,300	1050	2.22	47,600	49,900	47,300	241,197	11,740,772,150
엔지켐생명과학 (183490)	1,331	-15	-1.11	1,334	1,362	1,310	150,361	200,586,977
SGA솔루션즈 (184230)	488	-13	-2.59	501	501	488	136,866	67,186,187
아이진 (185490)	2,645	40	1.54	2,605	2,645	2,565	30,264	78,919,510
그린플러스 (186230)	7,370	50	.68	7,320	7,550	7,290	37,517	276,197,560
디티앤씨 (187220)	3,345	65	1.98	3,280	3,385	3,265	138,796	463,113,305
신화콘텍 (187270)	3,190	10	.31	3,180	3,225	3,175	15,202	48,636,205
HLB제넥스 (187420)	4,440	-100	-2.2	4,540	4,595	4,415	111,900	499,968,560
현대ADM (187660)	1,986	-44	-2.17	2,030	2,040	1,975	536,732	1,071,353,413
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,620	-250	-2.11	11,860	11,860	11,600	10,369	121,133,290
세니젠 (188260)	2,680	-25	-.92	2,730	2,760	2,650	29,082	78,781,435
인텔리안테크 (189300)	39,150	-450	-1.14	39,400	39,550	38,650	128,794	5,018,255,350
씨이랩 (189330)	7,050	-40	-.56	7,200	7,200	7,000	35,777	253,023,030
포시에스 (189690)	2,100	-5	-.24	2,105	2,115	2,080	61,392	128,967,945
서전기전 (189860)	5,130	-60	-1.16	5,240	5,240	5,090	155,949	800,379,290
흥국에프엔비 (189980)	1,760	0	0	1,762	1,769	1,740	63,670	111,524,426
나무가 (190510)	13,060	-110	-.84	13,270	13,290	13,060	51,884	681,374,240
코리아에셋투자증권 (190650)	5,680	40	.71	5,640	5,700	5,640	5,536	31,382,140
육일씨엔에쓰 (191410)	1,525	29	1.94	1,496	1,540	1,496	23,591	35,450,236
테고사이언스 (191420)	18,900	-220	-1.15	19,120	19,500	18,900	7,573	144,816,180
케이사인 (192250)	8,960	10	.11	8,960	9,160	8,940	11,669	104,951,730
윈하이텍 (192390)	4,075	0	0	4,100	4,100	3,960	52,972	212,911,935
휴림네트웍스 (192410)	990	66	7.14	936	1,021	925	748,917	719,522,492
슈피겐코리아 (192440)	24,350	650	2.74	23,600	25,250	23,500	30,463	749,965,650
링크드 (193250)	519	-3	-.57	522	525	514	183,511	95,353,793
데브시스터즈 (194480)	34,300	2600	8.2	31,700	35,550	30,700	451,177	15,271,866,600
노바렉스 (194700)	8,030	120	1.52	7,910	8,040	7,870	54,749	437,141,040
마니커에프앤지 (195500)	3,075	-15	-.49	3,075	3,100	3,040	81,692	250,356,620
HK이노엔 (195940)	35,850	150	.42	35,700	36,200	35,200	197,728	7,074,290,250
에이비프로바이오 (195990)	367	12	3.38	356	371	355	810,703	294,095,968
알테오젠 (196170)	387,000	-8000	-2.03	390,000	392,000	378,000	436,280	168,448,789,000
애니젠 (196300)	8,460	-30	-.35	8,490	8,580	8,390	21,125	178,883,110
코아시아씨엠 (196450)	653	5	.77	643	659	635	81,650	52,839,393
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,187	-6	-.5	1,193	1,193	1,182	10,422	12,397,499
디지캡 (197140)	2,550	80	3.24	2,445	2,570	2,445	14,945	37,356,385
엔피디 (198080)	2,720	-15	-.55	2,735	2,755	2,700	86,767	236,213,610
강동씨앤엘 (198440)	1,342	20	1.51	1,313	1,354	1,310	37,712	50,361,697
한주라이트메탈 (198940)	749	-2	-.27	748	749	738	72,790	54,072,946
케이엔알시스템 (199430)	11,600	-130	-1.11	12,040	12,280	11,370	338,326	3,976,906,890
뱅크웨어글로벌 (199480)	5,160	-30	-.58	5,130	5,250	5,130	85,793	444,545,480
레이저옵텍 (199550)	7,680	-350	-4.36	7,990	8,000	7,630	338,905	2,634,055,940
바이오인프라 (199730)	5,900	340	6.12	5,590	6,230	5,580	90,740	538,554,600
툴젠 (199800)	43,300	2400	5.87	41,700	44,100	40,500	55,298	2,349,528,600
제일일렉트릭 (199820)	11,750	-260	-2.16	12,590	12,600	11,750	1,436,249	17,510,032,330
콜마비앤에이치 (200130)	12,990	220	1.72	12,650	13,010	12,650	112,108	1,446,049,940
텔콘RF제약 (200230)	4,115	50	1.23	4,110	4,145	4,050	17,211	70,334,830
아티스트스튜디오 (200350)	13,470	180	1.35	13,310	13,560	13,150	229,386	3,057,252,060
에이팩트 (200470)	3,025	20	.67	2,960	3,095	2,955	685,944	2,070,931,305
휴메딕스 (200670)	37,850	-550	-1.43	38,400	38,450	36,750	145,561	5,454,022,400
에이디테크놀로지 (200710)	21,550	50	.23	21,300	22,700	21,300	636,262	13,968,403,650
비씨월드제약 (200780)	4,650	-25	-.53	4,630	4,700	4,610	13,795	63,814,475
미투온 (201490)	1,709	1	.06	1,708	1,720	1,690	95,469	162,431,841
에이비온 (203400)	6,600	-90	-1.35	6,680	6,680	6,480	30,139	196,807,580
유니온커뮤니티 (203450)	2,920	85	3	2,835	2,960	2,805	79,802	232,032,240
드림시큐리티 (203650)	3,600	-90	-2.44	3,655	3,670	3,580	638,378	2,305,788,920
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,740	-40	-1.44	2,775	2,780	2,740	10,567	29,144,905
제이앤티씨 (204270)	27,250	350	1.3	26,900	27,700	26,000	2,317,730	62,094,446,100
티쓰리 (204610)	1,754	1	.06	1,753	1,774	1,702	304,660	527,489,073
글로벌텍스프리 (204620)	4,120	40	.98	4,070	4,175	4,040	512,456	2,099,037,695
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	981	-5	-.51	995	995	980	93,267	91,738,727
엑셈 (205100)	2,235	-20	-.89	2,265	2,300	2,215	1,145,427	2,583,184,640
휴마시스 (205470)	1,662	10	.61	1,655	1,667	1,650	716,792	1,189,666,045
액션스퀘어 (205500)	3,550	-25	-.7	3,540	3,630	3,420	183,776	643,810,250
베노티앤알 (206400)	1,740	6	.35	1,730	1,749	1,709	107,080	184,771,799
덱스터 (206560)	7,770	-120	-1.52	7,910	7,930	7,670	265,658	2,063,450,110
바디텍메드 (206640)	15,420	-330	-2.1	15,890	15,890	15,370	188,268	2,917,099,850
유바이오로직스 (206650)	11,650	250	2.19	11,400	11,780	11,310	242,905	2,810,545,630
미스터블루 (207760)	1,056	-7	-.66	1,063	1,068	1,030	330,352	348,432,548
정다운 (208140)	2,540	10	.4	2,530	2,545	2,525	117,500	297,766,990
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,915	5	.17	2,900	2,915	2,820	7,877	22,746,385
셀바스헬스케어 (208370)	4,900	-140	-2.78	5,040	5,040	4,855	421,453	2,070,379,655
썸에이지 (208640)	265	3	1.15	262	267	258	229,285	60,246,723
바이오로그디바이스 (208710)	668	3	.45	667	672	645	1,047,420	691,985,092
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,600	-160	-1.36	11,800	11,930	11,550	338,077	3,956,608,180
캔버스엔 (210120)	3,710	-870	-19	4,600	4,600	3,700	429,027	1,719,793,185
인카금융서비스 (211050)	5,510	10	.18	5,550	5,630	5,400	259,220	1,427,593,000
AP위성 (211270)	14,050	-150	-1.06	14,370	14,390	13,910	206,483	2,905,296,780
네오오토 (212560)	8,850	170	1.96	8,550	8,950	8,550	40,301	353,022,200
아이에스티이 (212710)	21,050	3230	18.13	17,820	23,150	17,720	21,604,456	451,694,678,170
덕산네오룩스 (213420)	32,550	-1100	-3.27	33,850	34,750	32,500	306,031	10,215,862,300
클래시스 (214150)	55,800	-900	-1.59	56,600	56,900	55,500	192,445	10,772,754,700
헥토이노베이션 (214180)	11,770	-110	-.93	11,920	11,920	11,700	48,434	569,949,630
라파스 (214260)	17,190	240	1.42	17,230	17,300	16,650	36,093	614,200,830
FSN (214270)	1,605	-10	-.62	1,615	1,633	1,603	102,356	165,396,380
케어젠 (214370)	27,700	-350	-1.25	28,250	28,450	27,500	98,029	2,727,807,300
아이쓰리시스템 (214430)	63,200	1100	1.77	62,400	63,700	59,000	161,701	9,971,800,600
파마리서치 (214450)	283,500	-11000	-3.74	293,500	293,500	272,500	222,171	63,088,834,500
미코바이오메드 (214610)	851	-32	-3.62	875	875	832	891,575	761,399,675
디알텍 (214680)	2,300	-5	-.22	2,330	2,330	2,270	449,837	1,028,820,650
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	60,800	-200	-.33	61,200	62,400	60,400	30,770	1,885,641,000
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,480	-50	-1.1	4,530	4,585	4,455	485,202	2,188,577,540
메가스터디교육 (215200)	38,800	300	.78	38,350	39,100	38,250	27,692	1,074,091,850
우리산업 (215360)	10,070	100	1	10,010	10,130	9,950	37,533	377,453,440
우정바이오 (215380)	1,666	-10	-.6	1,676	1,690	1,642	46,754	77,457,798
토박스코리아 (215480)	2,510	80	3.29	2,450	2,510	2,380	73,137	176,957,785
신라젠 (215600)	2,515	-20	-.79	2,535	2,535	2,500	493,655	1,239,754,825
이노인스트루먼트 (215790)	480	9	1.91	476	483	472	97,778	46,708,544
인크로스 (216050)	7,390	0	0	7,370	7,440	7,300	25,760	189,166,540
제테마 (216080)	6,730	-100	-1.46	6,840	6,870	6,680	59,552	401,677,400
제너셈 (217190)	10,200	940	10.15	9,640	11,590	9,400	7,367,041	77,912,055,080
넵튠 (217270)	6,470	-100	-1.52	6,570	6,610	6,370	207,458	1,341,486,840
싸이토젠 (217330)	4,270	5	.12	4,265	4,300	4,145	18,048	76,189,585
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,859	-26	-1.38	1,856	1,880	1,806	238,635	438,107,547
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,180	-5	-.23	2,185	2,295	2,170	575,472	1,280,206,900
원익피앤이 (217820)	2,600	200	8.33	2,440	2,635	2,420	376,684	970,322,345
미래생명자원 (218150)	3,925	15	.38	3,890	3,960	3,880	83,148	325,313,335
RFHIC (218410)	18,900	-300	-1.56	19,200	19,780	18,670	412,897	7,903,693,810
타이거일렉 (219130)	14,310	290	2.07	14,160	14,480	13,870	37,326	529,121,780
링크제니시스 (219420)	6,640	-230	-3.35	6,890	6,890	6,630	164,958	1,105,793,900
디와이디 (219550)	695	-58	-7.7	745	745	691	2,314,803	1,645,605,983
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	24,400	-400	-1.61	24,500	24,650	23,700	301,746	7,294,835,800
핸디소프트 (220180)	2,470	-25	-1	2,495	2,545	2,440	29,014	72,149,745
켐트로스 (220260)	4,825	15	.31	4,835	4,885	4,800	156,602	756,977,410
유투바이오 (221800)	2,765	20	.73	2,745	2,780	2,730	60,811	167,384,730
하이즈항공 (221840)	1,405	-15	-1.06	1,440	1,440	1,401	21,466	30,241,238
케이디켐 (221980)	11,110	10	.09	11,100	11,120	11,070	1,300	14,428,630
코스맥스엔비티 (222040)	3,105	-30	-.96	3,140	3,140	3,075	15,968	49,428,640
씨아이에스 (222080)	8,110	160	2.01	7,950	8,200	7,930	944,558	7,642,783,710
팬젠 (222110)	5,690	510	9.85	5,210	5,750	5,050	80,534	444,823,940
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	673	-12	-1.75	684	684	664	76,316	51,256,103
심텍 (222800)	20,100	1200	6.35	19,630	22,450	19,220	6,763,163	142,080,591,470
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	4,520	1040	29.89	3,500	4,520	3,465	3,568,459	15,207,873,180
드림씨아이에스 (223250)	3,135	-35	-1.1	3,170	3,170	3,125	76,942	241,638,030
딥마인드 (223310)	2,775	-5	-.18	2,745	2,830	2,730	39,721	110,083,275
더코디 (224060)	3,305	-25	-.75	3,330	3,390	3,250	39,345	130,086,920
에이텍모빌리티 (224110)	20,200	570	2.9	19,650	20,300	19,550	66,535	1,319,933,570
LK삼양 (225190)	2,380	-40	-1.65	2,435	2,440	2,375	441,018	1,056,872,420
제놀루션 (225220)	2,670	-85	-3.09	2,755	2,850	2,660	48,523	132,646,770
케이엠제약 (225430)	535	-1	-.19	536	537	525	46,252	24,699,130
보광산업 (225530)	4,645	15	.32	4,645	4,655	4,575	32,954	151,944,885
넥슨게임즈 (225570)	13,760	230	1.7	13,540	13,920	13,500	311,949	4,290,385,700
패션플랫폼 (225590)	938	4	.43	934	940	920	33,901	31,625,444
신테카바이오 (226330)	8,090	-510	-5.93	8,680	8,680	8,010	338,494	2,776,949,330
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	7,690	-390	-4.83	8,010	8,110	7,570	571,136	4,425,529,810
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	45,000	-3300	-6.83	47,000	47,350	43,300	1,351,315	61,126,624,050
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,050	-11	-1.04	1,061	1,090	1,045	40,004	41,976,992
엔투텍 (227950)	458	-4	-.87	458	466	455	417,633	191,715,531
동양파일 (228340)	1,771	8	.45	1,775	1,780	1,750	12,432	21,935,848
레이 (228670)	8,600	320	3.86	8,320	8,620	8,200	85,310	716,590,930
지노믹트리 (228760)	17,870	260	1.48	17,620	18,240	17,390	135,819	2,438,948,430
레이언스 (228850)	6,860	60	.88	6,860	6,900	6,790	4,317	29,571,090
젠큐릭스 (229000)	1,839	35	1.94	1,845	1,848	1,806	39,112	71,375,802
에치에프알 (230240)	23,450	-1100	-4.48	24,600	24,600	22,800	283,662	6,618,600,450
에코마케팅 (230360)	9,390	160	1.73	9,310	9,600	9,260	112,927	1,066,345,140
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	13,070	340	2.67	12,910	13,540	12,830	4,246,512	56,222,791,260
라온테크 (232680)	10,710	400	3.88	10,700	11,760	10,080	3,887,104	43,090,750,130
시큐센 (232830)	2,470	10	.41	2,465	2,530	2,340	157,480	385,286,465
폴라리스세원 (234100)	1,161	20	1.75	1,141	1,174	1,122	181,027	209,897,593
에스트래픽 (234300)	4,125	25	.61	4,125	4,150	4,055	122,139	499,186,095
헥토파이낸셜 (234340)	14,820	230	1.58	14,450	14,930	14,280	18,520	271,203,250
녹십자웰빙 (234690)	9,500	250	2.7	9,350	9,740	9,280	168,484	1,602,662,700
자이글 (234920)	3,510	115	3.39	3,400	3,540	3,345	50,730	175,193,775
메드팩토 (235980)	3,360	110	3.38	3,250	3,430	3,190	148,361	491,586,065
슈프리마 (236200)	27,000	50	.19	27,050	27,150	26,550	52,790	1,421,277,450
엔비티 (236810)	3,220	-15	-.46	3,235	3,290	3,160	62,803	200,460,760
에스티팜 (237690)	82,400	-1200	-1.44	82,900	83,500	82,000	142,302	11,753,458,300
피앤씨테크 (237750)	4,170	10	.24	4,160	4,195	4,135	12,207	50,700,790
플레이디 (237820)	7,200	240	3.45	6,950	7,200	6,920	408,486	2,959,946,060
클리오 (237880)	19,660	730	3.86	18,940	19,860	18,750	176,385	3,425,313,140
앤디포스 (238090)	1,890	-2	-.11	1,892	1,903	1,884	17,873	33,782,059
얼라인드 (238120)	3,015	-30	-.99	3,045	3,060	2,985	32,719	98,587,195
비피도 (238200)	3,115	35	1.14	3,080	3,135	3,070	8,489	26,230,850
힘스 (238490)	4,050	70	1.76	3,970	4,070	3,930	45,154	181,448,670
이스트에이드 (239340)	1,645	-51	-3.01	1,715	1,720	1,603	102,310	169,266,600
에이치엘사이언스 (239610)	11,400	120	1.06	11,250	11,480	11,250	2,959	33,575,750
피엔에이치테크 (239890)	8,160	330	4.21	7,730	8,160	7,730	99,627	800,766,880
동방메디컬 (240550)	11,300	490	4.53	12,230	12,730	11,220	10,468,692	126,072,710,440
유진테크놀로지 (240600)	5,720	1320	30	4,610	5,720	4,605	693,278	3,883,583,670
원익IPS (240810)	26,650	600	2.3	26,250	27,500	26,100	900,737	24,158,780,850
DSC인베스트먼트 (241520)	4,710	160	3.52	4,580	4,710	4,450	1,065,438	4,892,387,415
유니테크노 (241690)	2,945	95	3.33	2,850	2,950	2,845	69,537	202,561,770
코스메카코리아 (241710)	47,400	-1150	-2.37	48,600	48,850	47,300	196,556	9,417,649,200
메카로 (241770)	9,630	20	.21	9,740	9,750	9,300	20,527	197,436,120
티이엠씨씨엔에스 (241790)	6,280	240	3.97	6,070	6,310	6,040	250,794	1,559,418,840
피씨엘 (241820)	395	-9	-2.23	400	409	392	261,870	104,021,376
에이스토리 (241840)	7,200	30	.42	7,180	7,240	7,140	17,924	128,933,110
나무기술 (242040)	1,445	-4	-.28	1,449	1,462	1,440	148,456	215,526,584
휴온스 (243070)	25,450	-400	-1.55	25,950	26,050	25,300	37,896	966,819,300
신흥에스이씨 (243840)	4,895	175	3.71	4,720	4,935	4,680	205,795	1,002,375,360
올리패스 (244460)	2,165	5	.23	2,125	2,335	2,120	86,271	190,119,510
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,775	-8	-.45	1,783	1,798	1,760	39,600	70,242,923
TS인베스트먼트 (246690)	1,380	140	11.29	1,230	1,547	1,187	31,178,711	44,444,140,767
티앤알바이오팹 (246710)	3,790	300	8.6	3,600	3,790	3,380	110,231	393,921,500
아스타 (246720)	5,170	-90	-1.71	5,280	5,470	5,100	8,208	42,867,120
SCL사이언스 (246960)	9,300	-70	-.75	9,370	9,380	9,180	1,951	18,061,830
에코프로비엠 (247540)	135,200	6800	5.3	128,900	137,400	128,500	1,362,738	183,066,397,200
나노씨엠에스 (247660)	6,090	0	0	6,200	6,250	6,090	17,251	106,549,470
보라티알 (250000)	10,240	0	0	10,270	10,320	10,060	83,211	850,072,170
모비스 (250060)	2,750	30	1.1	2,720	2,755	2,715	237,800	650,881,815
예선테크 (250930)	424	0	0	424	433	419	99,388	42,158,436
바이오에프디엔씨 (251120)	13,750	-170	-1.22	13,960	13,960	13,660	20,489	281,263,050
와이엠티 (251370)	11,370	90	.8	11,280	11,490	11,210	21,616	244,785,430
브이원텍 (251630)	5,150	-60	-1.15	5,190	5,280	5,090	51,964	267,629,160
펌텍코리아 (251970)	41,550	350	.85	41,250	41,850	40,850	53,313	2,211,228,950
세화피앤씨 (252500)	846	8	.95	836	848	836	96,353	81,103,841
샘씨엔에스 (252990)	5,230	-10	-.19	5,240	5,450	5,210	645,193	3,438,692,350
스튜디오드래곤 (253450)	41,750	1050	2.58	41,250	41,850	40,650	70,912	2,926,682,400
네오셈 (253590)	12,710	-150	-1.17	12,960	13,370	12,400	3,821,706	49,094,832,170
수젠텍 (253840)	5,890	0	0	5,880	5,940	5,830	111,091	652,889,000
자비스 (254120)	1,703	-27	-1.56	1,727	1,741	1,652	502,658	850,522,553
미래반도체 (254490)	13,870	200	1.46	13,760	14,160	13,730	172,880	2,403,941,620
SG (255220)	3,145	-185	-5.56	3,350	3,365	3,135	6,403,770	20,425,925,940
야스 (255440)	8,280	0	0	8,280	8,440	8,220	19,841	164,147,270
한독크린텍 (256150)	6,430	-40	-.62	6,390	6,470	6,160	7,610	48,445,200
포인트엔지니어링 (256630)	1,199	20	1.7	1,179	1,211	1,175	81,104	96,176,129
한국비엔씨 (256840)	4,380	0	0	4,410	4,440	4,365	354,204	1,553,688,590
케이피에스 (256940)	8,650	-40	-.46	8,690	8,700	8,500	88,794	761,830,590
피엔티엠에스 (257370)	3,660	70	1.95	3,535	3,710	3,535	60,369	220,124,845
실리콘투 (257720)	32,300	650	2.05	32,100	33,650	31,900	1,256,301	41,120,869,800
케일럼 (258610)	1,506	-16	-1.05	1,522	1,587	1,475	37,598	56,985,715
소프트캠프 (258790)	898	-2	-.22	897	911	897	13,802	12,490,477
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,080	290	3.72	7,730	8,190	7,730	88,879	713,774,570
알리코제약 (260660)	3,600	85	2.42	3,500	3,620	3,500	32,818	117,563,680
씨티케이 (260930)	4,670	15	.32	4,650	4,690	4,600	31,242	144,761,645
에스앤디 (260970)	58,200	-900	-1.52	59,800	61,500	58,000	67,860	4,037,937,100
덴티스 (261200)	6,380	-10	-.16	6,390	6,430	6,260	21,254	134,314,160
차백신연구소 (261780)	2,930	5	.17	2,940	2,940	2,895	23,008	67,193,090
에이프로 (262260)	5,200	150	2.97	5,080	5,260	5,000	58,973	306,013,030
아이퀘스트 (262840)	2,590	30	1.17	2,575	2,595	2,545	16,231	41,758,565
디케이앤디 (263020)	3,260	-30	-.91	3,295	3,375	3,220	388,568	1,272,514,310
유틸렉스 (263050)	1,960	27	1.4	1,933	2,020	1,916	66,884	130,062,731
덕우전자 (263600)	5,310	270	5.36	5,100	5,460	5,090	383,382	2,035,503,900
디알젬 (263690)	5,620	0	0	5,680	5,680	5,600	11,695	65,759,510
케어랩스 (263700)	2,530	-25	-.98	2,535	2,560	2,500	29,601	74,649,220
디앤씨미디어 (263720)	17,560	-30	-.17	17,590	17,720	17,500	33,531	588,778,690
펄어비스 (263750)	33,200	400	1.22	32,550	33,400	32,500	181,169	5,990,528,300
유에스티 (263770)	2,000	10	.5	1,990	2,000	1,941	8,927	17,754,109
데이타솔루션 (263800)	5,120	130	2.61	5,430	5,500	5,110	1,127,573	5,957,731,390
상신전자 (263810)	2,860	10	.35	2,860	2,880	2,815	20,559	58,613,590
지니언스 (263860)	11,670	600	5.42	11,070	12,100	10,910	116,083	1,357,995,080
휴엠앤씨 (263920)	968	-10	-1.02	978	978	953	45,206	43,424,797
유비쿼스 (264450)	7,540	10	.13	7,560	7,600	7,500	25,399	191,844,970
씨앤지하이테크 (264660)	17,750	1460	8.96	16,480	20,450	15,800	6,832,251	129,302,258,610
이랜시스 (264850)	5,780	-110	-1.87	5,890	5,960	5,750	797,365	4,651,709,850
AP시스템 (265520)	18,700	390	2.13	18,320	18,900	18,300	161,298	3,014,799,590
영화테크 (265560)	7,770	140	1.83	7,630	7,770	7,630	19,338	149,231,370
엔에프씨 (265740)	4,840	-60	-1.22	4,925	4,925	4,810	25,558	123,751,090
나인테크 (267320)	3,070	15	.49	3,005	3,190	2,980	3,028,043	9,326,272,265
배럴 (267790)	5,130	-40	-.77	5,170	5,240	5,100	9,209	47,598,150
매일유업 (267980)	34,300	600	1.78	33,800	34,700	33,800	18,572	636,535,000
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,297	-8	-.61	1,312	1,391	1,284	1,762,642	2,350,585,765
에브리봇 (270660)	18,810	-150	-.79	19,020	19,350	18,650	200,611	3,807,343,850
뉴트리 (270870)	6,390	-30	-.47	6,380	6,520	6,320	20,122	128,728,110
팸텍 (271830)	1,708	22	1.3	1,689	1,720	1,681	53,963	91,750,463
케이엔제이 (272110)	17,010	110	.65	17,220	17,520	17,010	86,254	1,491,304,740
이녹스첨단소재 (272290)	29,400	-300	-1.01	29,900	30,450	29,350	240,505	7,150,845,850
와이즈버즈 (273060)	809	7	.87	800	813	798	130,894	104,735,772
와이엠텍 (273640)	11,770	80	.68	11,700	11,910	11,680	37,111	437,711,440
켄코아에어로스페이스 (274090)	15,070	-1110	-6.86	16,070	16,080	14,820	655,937	10,077,443,360
이노시뮬레이션 (274400)	5,220	80	1.56	5,250	5,360	4,960	64,763	334,375,745
에스에스알 (275630)	3,305	70	2.16	3,235	3,305	3,225	2,733	8,843,430
스코넥 (276040)	3,905	-760	-16.29	4,780	4,780	3,885	180,453	775,027,745
제주맥주 (276730)	2,770	10	.36	2,715	2,900	2,710	206,200	584,097,310
린드먼아시아 (277070)	4,450	-150	-3.26	4,700	4,710	4,430	117,031	531,988,095
인산가 (277410)	1,307	-3	-.23	1,321	1,321	1,288	103,241	134,190,186
레인보우로보틱스 (277810)	410,000	-7500	-1.8	406,500	429,000	398,500	1,093,446	450,611,832,000
티에스아이 (277880)	6,200	670	12.12	5,530	6,240	5,530	725,658	4,340,050,490
천보 (278280)	41,150	1600	4.05	39,350	41,450	39,350	61,763	2,526,209,550
HLB바이오스텝 (278650)	2,440	0	0	2,455	2,480	2,360	472,273	1,151,842,365
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	17,600	-500	-2.76	18,050	18,310	17,450	1,099,164	19,578,820,400
금양그린파워 (282720)	9,640	10	.1	9,680	9,790	9,600	45,608	440,804,670
코윈테크 (282880)	16,650	670	4.19	16,020	18,840	15,950	1,392,702	24,380,237,640
카이노스메드 (284620)	1,500	175	13.21	1,337	1,549	1,310	921,666	1,353,661,174
노바텍 (285490)	19,160	-210	-1.08	19,440	19,440	19,020	49,361	946,251,500
진영 (285800)	2,505	55	2.24	2,430	2,505	2,370	294,144	716,109,620
나노브릭 (286750)	2,535	-40	-1.55	2,555	2,620	2,505	127,460	322,979,355
브릿지바이오테라퓨틱스 (288330)	4,475	45	1.02	4,400	4,600	4,265	692,656	3,099,888,910
에스퓨얼셀 (288620)	8,870	180	2.07	8,600	8,930	8,600	19,220	169,332,330
모아데이타 (288980)	1,390	21	1.53	1,468	1,468	1,390	567,014	806,610,343
아이스크림에듀 (289010)	2,320	10	.43	2,295	2,325	2,285	15,319	35,312,495
SV인베스트먼트 (289080)	1,469	18	1.24	1,443	1,482	1,434	217,377	316,376,016
자이언트스텝 (289220)	6,710	230	3.55	6,410	6,750	6,350	154,825	1,020,937,640
웨이비스 (289930)	10,360	130	1.27	10,360	11,050	10,120	574,432	6,115,932,340
트윔 (290090)	8,250	-170	-2.02	8,420	8,640	8,250	8,127	68,355,190
DH오토리드 (290120)	2,310	45	1.99	2,240	2,325	2,230	5,074	11,642,805
휴네시온 (290270)	3,490	-15	-.43	3,525	3,530	3,490	24,739	86,531,215
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,300	-60	-2.54	2,320	2,320	2,280	6,487	14,963,530
디케이티 (290550)	8,750	60	.69	8,760	8,800	8,600	138,369	1,204,229,980
신시웨이 (290560)	6,640	100	1.53	6,540	6,670	6,520	15,746	103,854,440
엘앤씨바이오 (290650)	21,450	150	.7	21,250	21,600	21,000	71,392	1,518,604,300
네오펙트 (290660)	791	2	.25	792	832	780	11,309	8,922,523
대보마그네틱 (290670)	17,060	460	2.77	16,660	17,440	16,660	24,935	426,709,280
소룩스 (290690)	2,960	-215	-6.77	3,235	3,325	2,950	8,952,121	27,851,310,555
푸드나무 (290720)	2,620	5	.19	2,615	2,645	2,540	12,855	33,513,525
액트로 (290740)	6,320	40	.64	6,280	6,410	6,240	25,865	163,425,790
엔피 (291230)	2,055	10	.49	2,025	2,080	2,025	153,535	314,327,650
압타머사이언스 (291650)	1,007	31	3.18	970	1,032	970	296,101	297,156,629
핀텔 (291810)	1,946	25	1.3	1,929	2,085	1,923	56,625	112,108,057
카카오게임즈 (293490)	16,160	210	1.32	15,930	16,200	15,900	205,699	3,316,903,740
나우IB (293580)	1,230	-1	-.08	1,216	1,242	1,195	2,487,203	3,027,005,827
압타바이오 (293780)	8,330	-140	-1.65	8,380	8,940	8,290	236,883	2,031,391,550
이오플로우 (294090)	2,675	-475	-15.08	2,745	2,995	2,575	3,879,753	10,532,485,180
레몬 (294140)	3,120	135	4.52	2,980	3,190	2,965	94,644	291,516,950
쿠콘 (294570)	18,980	0	0	18,980	19,050	18,410	42,400	799,093,510
서남 (294630)	3,275	5	.15	3,250	3,345	3,250	191,795	632,151,065
에이치브이엠 (295310)	29,450	-2200	-6.95	31,650	32,150	28,800	1,686,967	50,661,067,600
이노룰스 (296640)	6,450	20	.31	6,430	6,470	6,360	7,278	46,615,280
씨에스베어링 (297090)	6,350	-50	-.78	6,460	6,480	6,310	194,560	1,240,430,190
알로이스 (297570)	803	3	.38	807	813	796	54,454	43,763,721
HB솔루션 (297890)	3,205	70	2.23	3,150	3,260	3,135	1,021,770	3,288,163,430
에스씨엠생명과학 (298060)	1,290	-12	-.92	1,290	1,311	1,274	118,825	152,813,644
에이비엘바이오 (298380)	41,200	-5700	-12.15	44,550	45,100	40,150	5,214,445	219,633,817,000
더네이쳐홀딩스 (298540)	9,610	70	.73	9,540	9,610	9,420	20,580	195,953,860
슈어소프트테크 (298830)	5,630	-130	-2.26	5,770	5,780	5,540	1,037,462	5,838,451,930
하나기술 (299030)	24,200	350	1.47	23,950	24,500	23,700	65,710	1,588,276,750
더블유에스아이 (299170)	1,770	-55	-3.01	1,825	1,825	1,757	1,188,763	2,122,076,060
셀리드 (299660)	4,810	160	3.44	4,650	4,985	4,600	451,541	2,159,124,570
위지윅스튜디오 (299900)	1,341	4	.3	1,347	1,351	1,320	668,964	891,357,571
플리토 (300080)	23,150	-750	-3.14	24,200	24,700	23,100	130,835	3,118,162,600
라온피플 (300120)	4,805	-85	-1.74	4,905	5,030	4,790	315,513	1,541,965,260
바이브컴퍼니 (301300)	5,400	60	1.12	5,360	5,540	5,260	119,977	648,619,590
이노메트리 (302430)	7,610	130	1.74	7,480	7,710	7,420	29,170	221,523,460
리메드 (302550)	3,635	90	2.54	3,545	3,645	3,505	129,141	464,587,275
지니틱스 (303030)	1,017	20	2.01	989	1,024	989	71,255	71,779,078
프로티아 (303360)	3,100	90	2.99	3,010	3,160	2,985	39,315	121,613,235
이노뎁 (303530)	7,510	-110	-1.44	7,620	7,900	7,500	16,465	124,713,840
동국생명과학 (303810)	14,960	-370	-2.41	14,980	16,750	14,110	11,716,723	181,421,736,010
솔트룩스 (304100)	29,300	-1500	-4.87	30,800	31,000	29,100	505,151	15,098,651,550
에스바이오메딕스 (304360)	25,500	550	2.2	25,700	26,800	25,150	285,150	7,407,957,650
피플바이오 (304840)	2,810	25	.9	2,785	2,820	2,745	85,885	239,318,675
마이크로디지탈 (305090)	12,440	660	5.6	11,940	12,760	11,900	365,450	4,491,323,330
에스제이그룹 (306040)	4,535	40	.89	4,495	4,600	4,450	24,581	111,199,335
네온테크 (306620)	2,755	-5	-.18	2,860	3,035	2,750	2,882,377	8,286,609,360
아이엘사이언스 (307180)	2,930	15	.51	2,935	2,980	2,840	171,318	497,600,935
원바이오젠 (307280)	1,132	-12	-1.05	1,136	1,144	1,128	58,827	66,681,087
국전약품 (307750)	3,565	35	.99	3,535	3,600	3,520	60,337	214,993,175
비투엔 (307870)	1,066	-14	-1.3	1,080	1,134	1,061	104,667	112,848,138
컴퍼니케이 (307930)	5,440	260	5.02	5,180	5,500	5,180	276,527	1,476,440,100
바이젠셀 (308080)	2,440	50	2.09	2,400	2,465	2,380	26,566	64,456,955
까스텔바작 (308100)	2,900	90	3.2	2,755	2,900	2,600	36,987	100,734,505
셀비온 (308430)	15,440	140	.92	15,400	15,580	14,810	244,268	3,711,623,320
오하임앤컴퍼니 (309930)	2,125	5	.24	2,115	2,130	2,070	29,629	62,193,890
LB인베스트먼트 (309960)	3,390	-60	-1.74	3,415	3,440	3,355	120,811	410,715,160
애니플러스 (310200)	3,045	80	2.7	2,975	3,060	2,955	326,754	991,190,745
보로노이 (310210)	112,000	-9800	-8.05	119,300	119,300	111,400	329,469	37,679,914,300
디와이씨 (310870)	1,611	1	.06	1,635	1,635	1,595	49,545	79,660,934
지오엘리먼트 (311320)	8,100	460	6.02	7,670	8,610	7,600	264,129	2,154,014,840
네오크레마 (311390)	6,690	-60	-.89	6,700	6,740	6,590	16,762	111,108,130
CJ 바이오사이언스 (311690)	10,050	230	2.34	9,820	10,170	9,820	34,954	351,587,310
에이에프더블류 (312610)	1,362	-27	-1.94	1,430	1,430	1,356	50,474	69,814,917
캐리 (313760)	3,495	-10	-.29	3,500	3,590	3,350	72,540	249,928,045
지놈앤컴퍼니 (314130)	2,700	-40	-1.46	2,750	2,810	2,650	275,258	744,737,645
알피바이오 (314140)	5,150	50	.98	5,190	5,190	5,110	2,301	11,796,630
바이오다인 (314930)	13,930	-630	-4.33	14,430	14,430	13,930	147,258	2,071,144,940
딥노이드 (315640)	7,750	-230	-2.88	7,950	8,210	7,480	882,177	6,827,509,460
라닉스 (317120)	3,225	40	1.26	3,200	3,270	3,180	26,275	84,457,390
TS트릴리온 (317240)	216	-29	-11.84	245	247	215	4,690,689	1,063,850,648
덕산테코피아 (317330)	37,100	3050	8.96	33,850	38,500	33,150	630,779	22,762,164,150
캐리소프트 (317530)	5,310	40	.76	5,230	5,370	5,200	57,888	306,415,430
퀀타매트릭스 (317690)	5,570	-50	-.89	5,620	5,660	5,510	98,959	552,139,880
엑스페릭스 (317770)	3,305	65	2.01	3,280	3,400	3,170	1,882,236	6,207,995,770
에스피시스템스 (317830)	10,120	-460	-4.35	10,660	10,710	10,000	689,097	7,071,010,920
대모 (317850)	9,840	-460	-4.47	10,460	10,490	9,810	303,513	3,022,117,730
엔바이오니아 (317870)	14,700	-350	-2.33	15,050	15,050	14,630	9,711	143,299,530
KBG (318000)	4,925	50	1.03	4,820	4,985	4,820	36,015	178,102,050
팜스빌 (318010)	3,695	0	0	3,695	3,785	3,690	8,488	31,680,900
포인트모바일 (318020)	3,055	-20	-.65	3,060	3,070	3,005	17,766	54,041,805
셀바이오휴먼텍 (318160)	3,590	-30	-.83	3,590	3,650	3,590	16,518	59,504,990
비비씨 (318410)	7,920	140	1.8	7,700	7,950	7,680	14,040	109,926,200
현대무벡스 (319400)	4,080	-140	-3.32	4,255	4,260	4,010	1,391,911	5,695,436,315
피에스케이 (319660)	21,450	2270	11.84	19,380	21,450	19,370	1,449,281	30,074,081,770
한울반도체 (320000)	2,295	-10	-.43	2,325	2,325	2,275	72,745	166,998,260
프로이천 (321260)	2,365	115	5.11	2,300	2,435	2,265	615,896	1,461,744,795
센서뷰 (321370)	1,444	136	10.4	1,308	1,504	1,303	4,528,485	6,517,058,723
티움바이오 (321550)	3,400	-200	-5.56	3,655	3,655	3,375	134,100	460,864,945
아티스트유나이티드 (321820)	11,150	200	1.83	10,950	11,290	10,760	279,227	3,092,346,360
티라유텍 (322180)	5,830	300	5.42	5,670	6,300	5,630	1,457,073	8,829,759,640
오로스테크놀로지 (322310)	25,550	1250	5.14	24,850	26,400	24,450	181,125	4,631,714,500
제이엘케이 (322510)	9,110	70	.77	9,210	9,300	8,900	544,803	4,950,896,800
코퍼스코리아 (322780)	907	14	1.57	893	918	881	209,149	188,976,525
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	31,400	-700	-2.18	32,650	34,500	30,800	957,034	30,877,203,150
다원넥스뷰 (323350)	7,580	110	1.47	7,460	7,690	7,420	125,347	946,702,370
박셀바이오 (323990)	9,560	-150	-1.54	9,710	9,780	9,540	160,622	1,539,102,080
RF머트리얼즈 (327260)	6,460	-90	-1.37	6,550	6,610	6,420	20,112	130,647,870
루닛 (328130)	66,000	1100	1.69	66,400	67,900	65,100	1,205,157	79,867,081,400
솔트웨어 (328380)	922	-11	-1.18	933	940	916	61,162	56,461,425
위더스제약 (330350)	6,510	50	.77	6,470	6,530	6,400	7,551	48,891,370
스톤브릿지벤처스 (330730)	3,870	5	.13	3,865	3,915	3,830	117,738	454,756,640
네패스아크 (330860)	14,230	240	1.72	13,990	14,350	13,880	107,449	1,522,215,520
포커스에이치엔에스 (331380)	2,290	160	7.51	2,110	2,300	2,105	210,477	464,818,945
밸로프 (331520)	925	37	4.17	888	986	866	6,030,348	5,659,780,718
셀레믹스 (331920)	3,100	45	1.47	3,055	3,360	3,055	56,957	181,340,020
누보 (332290)	1,007	-1	-.1	1,008	1,015	990	29,581	29,626,231
아이디피 (332370)	4,370	75	1.75	4,295	4,380	4,290	22,818	99,355,790
와이팜 (332570)	4,115	-595	-12.63	4,710	4,710	4,005	6,990,423	29,641,820,460
모코엠시스 (333050)	1,281	1	.08	1,280	1,289	1,277	30,025	38,419,341
일승 (333430)	4,990	115	2.36	4,890	5,240	4,800	4,026,442	20,229,623,715
엔시스 (333620)	8,460	650	8.32	7,760	9,420	7,760	1,348,378	11,933,690,430
프레스티지바이오로직스 (334970)	4,710	-200	-4.07	4,860	4,860	4,640	213,916	1,007,616,955
프리시젼바이오 (335810)	2,870	-25	-.86	2,895	2,925	2,845	14,633	42,264,400
윙스풋 (335870)	2,070	-45	-2.13	2,095	2,110	2,030	84,581	175,248,705
비올 (335890)	8,500	-170	-1.96	8,600	8,630	8,460	792,404	6,747,267,160
웨이버스 (336060)	1,343	10	.75	1,327	1,350	1,315	441,325	589,709,414
원텍 (336570)	6,250	-140	-2.19	6,350	6,470	6,240	573,781	3,618,215,840
탑런토탈솔루션 (336680)	9,810	80	.82	9,730	10,000	9,700	53,242	522,181,260
브랜드엑스코퍼레이션 (337930)	6,930	-50	-.72	6,980	7,020	6,860	180,797	1,252,979,590
뷰노 (338220)	26,400	-100	-.38	27,200	27,200	26,150	227,384	6,022,052,700
와이바이오로직스 (338840)	7,640	-130	-1.67	7,770	7,790	7,570	40,750	311,586,370
아이비김영 (339950)	2,330	80	3.56	2,260	2,360	2,220	376,891	868,773,760
다보링크 (340360)	1,976	4	.2	1,956	2,010	1,860	481,329	947,305,678
세림B&G (340440)	1,237	-7	-.56	1,244	1,254	1,230	19,210	23,873,818
티앤엘 (340570)	76,500	-4600	-5.67	80,200	80,700	76,000	159,713	12,331,693,200
씨유박스 (340810)	3,415	35	1.04	3,395	3,440	3,370	12,878	43,685,995
유일에너테크 (340930)	2,535	-145	-5.41	2,735	2,740	2,460	1,020,025	2,595,147,505
이노진 (344860)	1,507	1	.07	1,506	1,522	1,504	12,024	18,173,764
센코 (347000)	2,200	-15	-.68	2,215	2,230	2,180	65,290	144,011,740
라이프시맨틱스 (347700)	8,080	180	2.28	7,840	8,420	7,540	542,899	4,365,815,870
피엔케이피부임상연구센타 (347740)	2,365	5	.21	2,335	2,365	2,325	66,871	156,670,820
핌스 (347770)	1,635	115	7.57	1,520	1,669	1,520	235,042	380,706,052
디앤디파마텍 (347850)	53,000	-600	-1.12	53,600	54,600	52,200	156,997	8,386,845,100
알체라 (347860)	1,408	27	1.96	1,381	1,499	1,364	1,394,027	1,983,922,186
엠투아이 (347890)	5,820	-70	-1.19	5,890	5,980	5,820	10,287	60,630,060
모비릭스 (348030)	5,120	10	.2	5,110	5,140	5,030	4,220	21,384,880
큐라티스 (348080)	668	-10	-1.47	678	689	658	164,882	110,208,984
고바이오랩 (348150)	4,910	50	1.03	4,820	4,920	4,805	49,285	239,947,390
넥스틴 (348210)	57,600	1000	1.77	57,000	59,000	57,000	63,521	3,686,236,500
뉴로메카 (348340)	34,500	700	2.07	35,400	35,550	33,800	618,657	21,446,962,000
위드텍 (348350)	7,660	210	2.82	7,530	7,750	7,530	32,089	245,916,020
엔켐 (348370)	112,100	6600	6.26	105,600	113,400	104,700	448,453	49,221,528,000
에스에이티이엔지 (351320)	2,555	110	4.5	2,425	2,615	2,400	201,560	514,847,355
이삭엔지니어링 (351330)	9,100	-250	-2.67	9,400	9,400	9,010	331,347	3,031,951,660
차이커뮤니케이션 (351870)	11,760	-640	-5.16	12,190	12,250	11,740	232,097	2,758,619,890
스톰테크 (352090)	3,325	20	.61	3,300	3,370	3,300	134,298	447,148,635
씨앤씨인터내셔널 (352480)	38,450	150	.39	38,300	39,050	37,650	86,560	3,328,849,350
씨앤투스 (352700)	2,605	15	.58	2,590	2,615	2,580	20,392	52,964,420
클리노믹스 (352770)	481	111	30	426	481	384	22,370,080	10,024,341,656
오비고 (352910)	6,270	30	.48	6,290	6,290	6,140	7,846	48,721,760
인바이오 (352940)	2,340	10	.43	2,330	2,345	2,320	5,987	13,944,895
휴럼 (353190)	765	-7	-.91	772	779	762	48,992	37,600,225
오토앤 (353590)	4,300	10	.23	4,360	4,365	4,150	25,729	109,649,300
이지바이오 (353810)	4,900	-120	-2.39	5,030	5,030	4,835	211,791	1,035,227,600
엔젠바이오 (354200)	1,767	35	2.02	1,732	1,769	1,719	153,052	267,211,832
알멕 (354320)	28,350	1550	5.78	26,950	29,600	26,700	506,100	14,400,857,200
코스텍시스 (355150)	5,460	200	3.8	5,260	5,580	5,210	80,597	438,152,820
크라우드웍스 (355390)	8,800	-230	-2.55	9,050	9,190	8,730	128,019	1,154,503,110
에이텀 (355690)	5,790	270	4.89	5,530	5,800	5,460	31,064	174,512,160
엑스게이트 (356680)	8,830	-340	-3.71	8,900	8,960	8,600	1,166,928	10,241,304,620
티엘비 (356860)	22,300	350	1.59	23,300	24,450	22,000	2,568,057	59,687,929,700
싸이버원 (356890)	3,480	100	2.96	3,400	3,495	3,370	104,236	359,814,525
에이치피오 (357230)	2,730	0	0	2,730	2,745	2,700	51,055	139,178,200
석경에이티 (357550)	49,450	-850	-1.69	50,200	50,300	48,550	9,246	456,680,600
아모센스 (357580)	6,340	-60	-.94	6,480	6,480	6,220	34,514	217,235,310
솔브레인 (357780)	204,000	6100	3.08	201,000	205,500	199,400	71,097	14,429,196,500
스카이월드와이드 (357880)	2,290	85	3.85	2,210	2,295	2,200	309,897	695,995,385
지아이이노베이션 (358570)	15,270	-560	-3.54	15,610	16,000	15,020	885,690	13,670,266,530
씨엔알리서치 (359090)	1,064	-6	-.56	1,071	1,075	1,058	122,501	130,257,059
탑머티리얼 (360070)	39,700	4000	11.2	36,050	46,400	35,150	1,954,482	82,882,101,050
코셈 (360350)	6,980	20	.29	6,960	7,070	6,850	27,689	191,998,810
제노코 (361390)	17,990	-670	-3.59	18,590	18,600	17,750	154,979	2,794,851,300
알비더블유 (361570)	2,535	-10	-.39	2,545	2,550	2,505	37,344	94,060,975
삼영에스앤씨 (361670)	4,630	30	.65	4,550	4,680	4,545	4,139	19,090,745
청담글로벌 (362320)	5,570	190	3.53	5,400	5,570	5,400	115,224	633,772,400
드림인사이트 (362990)	1,915	35	1.86	1,880	1,981	1,880	123,093	236,974,238
진시스템 (363250)	9,970	-70	-.7	10,040	10,040	9,900	16,534	164,365,890
모비데이즈 (363260)	2,195	-30	-1.35	2,230	2,230	2,160	498,475	1,088,179,725
큐라클 (365270)	7,550	640	9.26	7,000	7,630	6,870	529,293	3,883,855,880
에스와이스틸텍 (365330)	7,470	-350	-4.48	7,900	7,970	7,360	1,386,904	10,448,256,080
성일하이텍 (365340)	40,850	1750	4.48	39,150	42,600	39,150	146,864	5,987,486,700
하이딥 (365590)	718	21	3.01	697	748	675	1,205,530	863,168,553
브이씨 (365900)	3,510	185	5.56	3,490	3,735	3,150	71,220	243,510,125
공구우먼 (366030)	4,855	-70	-1.42	4,935	4,965	4,850	156,298	765,050,130
플래티어 (367000)	4,215	70	1.69	4,200	4,295	4,020	13,853	57,813,605
아이씨에이치 (368600)	3,235	-20	-.61	3,230	3,275	3,195	29,436	94,848,590
파이버프로 (368770)	6,530	50	.77	6,500	6,890	6,490	1,926,642	12,942,817,060
오에스피 (368970)	2,640	35	1.34	2,605	2,730	2,585	42,458	112,010,315
블리츠웨이스튜디오 (369370)	1,541	-9	-.58	1,550	1,559	1,530	17,874	27,619,886
퓨런티어 (370090)	23,900	-850	-3.43	24,600	24,600	23,900	135,901	3,273,790,600
풍원정밀 (371950)	9,410	-660	-6.55	10,060	10,060	9,320	64,465	620,626,990
윤성에프앤씨 (372170)	40,300	1600	4.13	38,700	41,400	38,700	106,949	4,328,702,500
큐로셀 (372320)	33,150	400	1.22	33,050	33,450	31,550	254,555	8,284,193,400
아이티아이즈 (372800)	4,950	-90	-1.79	5,050	5,170	4,950	19,427	97,364,980
엑셀세라퓨틱스 (373110)	4,995	-185	-3.57	5,260	5,420	4,980	337,462	1,736,883,140
데이원컴퍼니 (373160)	6,920	-110	-1.56	7,040	7,080	6,850	90,789	628,544,760
엠아이큐브솔루션 (373170)	8,240	-160	-1.9	8,320	8,360	8,020	33,172	271,208,110
엑스플러스 (373200)	625	21	3.48	603	628	589	806,361	491,265,468
피코그램 (376180)	2,560	120	4.92	2,440	2,600	2,415	229,458	575,517,945
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	17,700	10	.06	17,760	17,800	17,590	9,633	170,274,390
씨유테크 (376290)	3,345	100	3.08	3,210	3,395	3,175	24,404	78,979,925
디어유 (376300)	43,750	2000	4.79	41,350	44,000	41,000	361,104	15,317,778,550
노을 (376930)	3,235	40	1.25	3,195	3,300	3,150	1,551,149	5,038,517,250
원티드랩 (376980)	7,650	530	7.44	7,120	7,650	7,080	232,729	1,735,786,770
맥스트 (377030)	2,265	374	19.78	1,929	2,345	1,880	8,313,422	18,033,300,252
프롬바이오 (377220)	1,955	10	.51	1,945	1,968	1,945	9,268	18,124,290
이지트로닉스 (377330)	4,395	75	1.74	4,320	4,450	4,295	10,068	43,948,500
리파인 (377450)	13,360	160	1.21	13,110	13,710	13,100	108,278	1,455,690,500
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	24,850	-700	-2.74	25,800	25,800	24,450	304,825	7,593,907,150
필에너지 (378340)	15,480	780	5.31	14,760	15,950	14,760	652,940	10,132,201,390
샤페론 (378800)	3,255	15	.46	3,195	3,290	3,180	612,960	1,981,487,760
옵티코어 (380540)	1,204	-29	-2.35	1,222	1,255	1,180	371,739	446,440,590
제닉스 (381620)	11,820	-2360	-16.64	11,800	12,160	11,800	346,320	4,135,179,460
온코크로스 (382150)	12,800	-600	-4.48	13,800	13,810	12,530	2,009,017	26,208,957,940
지아이텍 (382480)	2,190	20	.92	2,170	2,220	2,150	231,910	508,678,635
지앤비에스 에코 (382800)	4,130	35	.85	4,095	4,250	4,060	109,248	450,267,825
원준 (382840)	11,600	260	2.29	11,460	11,800	11,350	308,903	3,596,877,440
범한퓨얼셀 (382900)	15,410	180	1.18	15,270	15,440	15,100	41,831	639,782,240
에코프로에이치엔 (383310)	32,300	1950	6.43	30,450	32,600	30,450	301,764	9,619,268,650
디티앤씨알오 (383930)	7,730	470	6.47	7,310	7,830	7,290	582,078	4,449,512,670
코어라인소프트 (384470)	10,000	-780	-7.24	10,570	10,730	9,890	856,566	8,800,169,730
파인메딕스 (387570)	8,330	-460	-5.23	8,900	8,960	8,280	338,839	2,877,582,870
지투파워 (388050)	8,560	120	1.42	8,540	8,600	8,420	477,545	4,070,614,630
유일로보틱스 (388720)	68,300	3300	5.08	69,700	82,000	67,600	5,358,455	391,740,004,000
라이콤 (388790)	2,910	-40	-1.36	2,955	2,960	2,855	368,160	1,067,251,795
파로스아이바이오 (388870)	8,780	-340	-3.73	9,130	9,130	8,770	105,025	931,213,070
자람테크놀로지 (389020)	48,500	-300	-.61	49,300	49,850	48,350	157,155	7,705,595,150
지니너스 (389030)	1,333	-17	-1.26	1,345	1,355	1,320	169,672	226,107,934
포바이포 (389140)	7,740	-30	-.39	7,610	7,900	7,240	1,004,306	7,614,651,060
대명에너지 (389260)	12,370	200	1.64	12,300	12,460	12,110	39,888	490,858,270
인벤티지랩 (389470)	15,780	-210	-1.31	15,850	16,110	15,610	140,422	2,222,298,630
에스비비테크 (389500)	25,050	-800	-3.09	25,650	25,850	24,550	135,814	3,392,488,900
넥스트바이오메디컬 (389650)	54,000	-1900	-3.4	55,100	55,400	52,500	203,797	10,939,252,500
유디엠텍 (389680)	731	-36	-4.69	775	775	722	858,207	631,891,411
코닉오토메이션 (391710)	1,922	-8	-.41	1,916	1,996	1,888	237,360	461,458,312
토마토시스템 (393210)	6,280	260	4.32	6,100	6,590	5,900	7,754,463	49,032,500,520
더블유씨피 (393890)	11,090	330	3.07	10,720	11,310	10,720	299,533	3,311,214,200
오픈엣지테크놀로지 (394280)	18,020	540	3.09	17,500	18,290	17,150	765,428	13,610,772,450
쓰리빌리언 (394800)	6,440	-480	-6.94	6,980	6,980	6,410	5,752,426	38,021,792,150
넥스트칩 (396270)	11,800	-280	-2.32	12,110	12,150	11,800	283,178	3,364,573,860
세아메카닉스 (396300)	2,320	55	2.43	2,305	2,525	2,280	1,319,142	3,178,084,535
워트 (396470)	9,540	470	5.18	9,220	9,830	9,150	1,712,788	16,311,041,530
에이프릴바이오 (397030)	17,850	-380	-2.08	18,110	18,390	17,510	577,231	10,325,079,360
에스지헬스케어 (398120)	3,725	-135	-3.5	3,875	3,895	3,650	392,586	1,465,025,290
가온칩스 (399720)	54,700	-900	-1.62	56,000	57,000	53,700	393,616	21,584,737,300
코난테크놀로지 (402030)	26,250	-1050	-3.85	27,100	27,300	25,900	142,967	3,761,009,400
그린리소스 (402490)	16,520	160	.98	16,390	16,970	16,360	97,871	1,632,084,110
우듬지팜 (403490)	1,455	40	2.83	1,416	1,458	1,416	150,397	216,229,682
HPSP (403870)	32,900	1250	3.95	31,950	33,350	31,650	1,422,305	46,621,668,450
플라즈맵 (405000)	1,130	-36	-3.09	1,209	1,209	1,124	81,576	92,933,127
큐알티 (405100)	14,660	260	1.81	14,580	15,080	14,570	178,289	2,650,357,010
나라셀라 (405920)	2,720	55	2.06	2,650	2,750	2,650	25,962	69,974,260
뷰티스킨 (406820)	12,050	200	1.69	11,850	12,140	11,770	3,396	40,706,490
꿈비 (407400)	9,170	420	4.8	8,750	9,180	8,670	117,164	1,052,394,850
스튜디오미르 (408900)	2,480	20	.81	2,480	2,490	2,435	65,984	162,369,490
메쎄이상 (408920)	2,170	15	.7	2,150	2,175	2,130	34,039	73,111,470
샌즈랩 (411080)	9,280	-330	-3.43	9,640	9,680	9,250	1,143,141	10,608,083,840
레이저쎌 (412350)	4,805	280	6.19	4,525	4,845	4,500	211,209	1,003,519,320
제일엠앤에스 (412540)	7,630	190	2.55	7,430	7,730	7,380	109,720	832,926,260
엠오티 (413390)	6,110	-30	-.49	6,150	6,250	6,010	163,101	1,000,823,360
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,710	10	.59	1,700	1,713	1,691	30,079	51,234,070
비아이매트릭스 (413640)	9,510	470	5.2	9,010	9,730	8,710	609,793	5,650,754,670
스튜디오삼익 (415380)	8,040	-10	-.12	8,070	8,070	7,900	9,918	78,897,610
신성에스티 (416180)	40,500	1350	3.45	39,150	42,600	39,100	211,912	8,706,248,550
나노팀 (417010)	7,520	350	4.88	7,200	7,550	7,190	200,872	1,493,709,950
핑거스토리 (417180)	2,225	-5	-.22	2,230	2,240	2,210	50,224	111,593,175
LS머트리얼즈 (417200)	13,130	10	.08	13,730	13,790	13,070	1,717,333	23,071,405,300
제이아이테크 (417500)	3,665	100	2.81	3,565	3,735	3,565	368,278	1,353,278,735
트루엔 (417790)	10,620	-10	-.09	10,630	10,740	10,530	36,566	388,193,460
저스템 (417840)	9,800	-150	-1.51	9,960	9,990	9,660	166,092	1,629,754,360
오브젠 (417860)	9,280	-20	-.22	9,220	9,370	9,180	8,019	74,259,350
모델솔루션 (417970)	12,510	-200	-1.57	12,710	12,720	12,330	52,940	660,741,100
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,180	0	0	3,180	3,245	3,170	107,661	345,266,285
밀리의서재 (418470)	15,090	-40	-.26	15,020	15,190	14,870	43,881	659,829,510
제이오 (418550)	13,340	340	2.62	12,980	13,420	12,970	352,289	4,669,400,740
이에이트 (418620)	4,250	50	1.19	4,200	4,300	4,135	34,768	146,521,305
삼기이브이 (419050)	1,727	48	2.86	1,680	1,748	1,675	306,782	529,962,847
엔젯 (419080)	10,150	210	2.11	10,100	10,270	9,500	68,159	681,656,210
산돌 (419120)	6,950	-230	-3.2	7,220	7,250	6,940	131,422	930,944,230
SAMG엔터 (419530)	22,800	-1150	-4.8	23,950	25,350	21,600	816,235	19,234,519,100
비스토스 (419540)	1,702	3	.18	1,699	1,710	1,662	90,358	152,217,137
제이투케이바이오 (420570)	9,340	290	3.2	9,000	9,520	9,000	49,463	459,789,120
기가비스 (420770)	34,450	650	1.92	34,000	34,800	33,350	73,876	2,525,366,950
벨로크 (424760)	860	0	0	860	875	848	23,660	20,250,383
스마트레이더시스템 (424960)	15,560	-1070	-6.43	16,370	16,930	15,520	1,108,022	17,924,693,140
마이크로투나노 (424980)	6,880	550	8.69	6,480	7,500	6,350	201,327	1,421,004,030
티이엠씨 (425040)	9,620	690	7.73	9,080	9,690	9,040	576,245	5,419,516,340
티에프이 (425420)	20,900	1620	8.4	19,410	22,650	19,410	420,100	9,065,755,810
시지트로닉스 (429270)	4,390	155	3.66	4,220	4,615	4,220	87,558	385,197,140
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,500	-170	-3	5,840	5,920	5,480	255,123	1,449,347,700
유안타제9호스팩 (430700)	2,115	0	0	2,115	2,115	2,110	20,561	43,440,520
케이쓰리아이 (431190)	5,220	-70	-1.32	5,300	5,320	5,170	104,724	546,688,020
와이랩 (432430)	5,230	-270	-4.91	5,390	5,480	5,100	397,241	2,083,822,540
케이엔에스 (432470)	11,340	420	3.85	10,920	11,460	10,920	40,964	463,252,610
퀄리타스반도체 (432720)	16,520	10	.06	16,610	18,800	16,060	4,036,508	70,386,618,490
엠에프씨 (432980)	4,320	-95	-2.15	4,420	4,600	4,310	181,416	799,639,705
키움제7호스팩 (433530)	2,215	0	0	0	0	0	0	0
모니터랩 (434480)	4,890	-240	-4.68	5,190	5,190	4,860	651,347	3,250,697,730
유안타제10호스팩 (435380)	2,110	0	0	2,110	2,115	2,110	3,175	6,699,255
하나금융25호스팩 (435620)	10,580	20	.19	10,560	10,580	10,550	24,515	258,875,240
에스케이증권제8호스팩 (435870)	2,110	0	0	2,110	2,115	2,110	4,729	9,998,195
삼현 (437730)	13,260	-890	-6.29	14,010	14,080	13,210	1,210,254	16,371,711,340
엔에이치스팩24호 (437780)	2,120	0	0	2,115	2,120	2,115	10,971	23,203,710
엔에이치스팩25호 (438580)	2,135	10	.47	2,145	2,145	2,125	176	375,585
버넥트 (438700)	5,500	170	3.19	6,180	6,510	5,350	5,155,331	30,979,625,420
마녀공장 (439090)	16,600	160	.97	16,450	16,920	16,400	130,293	2,164,064,130
삼성스팩7호 (439250)	10,560	20	.19	10,540	10,560	10,540	1,387	14,626,360
엔에이치스팩26호 (439410)	2,115	0	0	2,115	2,120	2,115	1,915	4,050,230
블루엠텍 (439580)	11,240	20	.18	11,220	11,340	11,090	85,060	953,962,500
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	17,730	1680	10.47	16,060	19,270	16,050	2,050,288	36,829,299,860
HB인베스트먼트 (440290)	1,790	-13	-.72	1,803	1,807	1,760	91,774	163,627,341
오픈놀 (440320)	8,480	920	12.17	7,600	8,640	7,570	787,846	6,422,834,570
교보13호스팩 (440790)	2,145	-5	-.23	2,155	2,155	2,145	8,586	18,430,130
엔에이치스팩27호 (440820)	2,105	-5	-.24	2,105	2,110	2,105	3,675	7,748,380
파인엠텍 (441270)	5,950	-10	-.17	5,910	6,050	5,800	171,002	1,012,503,470
유진스팩9호 (442130)	2,125	0	0	2,135	2,135	2,110	66,904	141,358,895
대신밸런스제14호스팩 (442310)	2,145	-15	-.69	2,180	2,180	2,145	2,353	5,051,590
IBKS제21호스팩 (442770)	2,175	0	0	2,195	2,195	2,165	2,415	5,238,855
미래에셋드림스팩1호 (442900)	10,200	20	.2	10,170	10,220	10,170	11,581	117,990,840
레뷰코퍼레이션 (443250)	13,420	-120	-.89	13,550	13,560	12,830	98,837	1,302,828,530
에스피소프트 (443670)	10,320	-400	-3.73	10,740	10,970	10,300	649,422	6,875,368,930
유안타제11호스팩 (444920)	2,030	0	0	2,030	2,030	2,025	21,141	42,862,330
에이직랜드 (445090)	38,300	-400	-1.03	39,300	39,300	38,300	259,634	10,062,907,300
퓨릿 (445180)	6,750	200	3.05	6,630	6,900	6,600	104,007	702,767,530
비엔케이제1호스팩 (445360)	2,115	0	0	2,120	2,120	2,105	13,147	27,681,235
큐리옥스바이오시스템즈 (445680)	15,120	-430	-2.77	15,660	15,660	14,990	149,109	2,262,334,950
신영스팩9호 (445970)	2,160	-10	-.46	2,155	2,170	2,155	5,252	11,351,745
유안타제12호스팩 (446150)	2,075	10	.48	2,060	2,080	2,060	18,756	38,958,935
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,570	390	12.26	3,215	4,000	3,215	4,607,163	17,215,980,630
하나26호스팩 (446750)	2,090	-10	-.48	2,100	2,100	2,080	2,527	5,270,690
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	20,750	-150	-.72	21,000	21,100	20,400	25,341	525,074,700
하나27호스팩 (448370)	2,075	-10	-.48	2,095	2,095	2,075	760	1,583,290
코츠테크놀로지 (448710)	19,140	-570	-2.89	19,880	19,900	19,090	142,321	2,765,834,640
삼성스팩8호 (448740)	10,280	40	.39	10,230	10,280	10,230	15,957	163,551,910
IBKS제22호스팩 (448760)	2,190	0	0	2,190	2,190	2,160	1,103	2,405,300
미래에셋비전스팩3호 (448830)	2,145	-5	-.23	2,160	2,160	2,135	2,415	5,175,210
유안타제13호스팩 (449020)	2,055	0	0	2,050	2,060	2,050	11,101	22,807,565
하이제8호스팩 (450050)	2,065	0	0	2,065	2,065	2,060	10,227	21,068,205
하스 (450330)	10,610	-350	-3.19	10,300	11,050	10,300	340,327	3,638,391,350
인스웨이브시스템즈 (450520)	4,745	-210	-4.24	4,955	4,970	4,740	368,257	1,772,385,055
유안타제14호스팩 (450940)	2,040	0	0	2,040	2,040	2,035	777	1,584,860
아스테라시스 (450950)	8,930	-690	-7.17	9,500	9,530	8,750	1,458,576	13,174,691,580
아이엠티 (451220)	11,490	140	1.23	11,550	11,720	11,370	133,129	1,532,920,080
삐아 (451250)	9,290	100	1.09	9,190	9,340	9,160	72,316	669,476,830
엔에이치스팩29호 (451700)	2,020	0	0	2,020	2,025	2,015	8,961	18,084,505
컨텍 (451760)	12,100	-320	-2.58	12,550	12,590	11,950	182,113	2,221,343,000
제이엔비 (452160)	6,930	-50	-.72	6,920	7,100	6,810	124,917	868,801,100
한빛레이저 (452190)	6,660	580	9.54	6,080	6,890	6,020	17,197,163	112,448,491,910
민테크 (452200)	4,645	230	5.21	4,495	4,680	4,365	200,965	916,381,120
한선엔지니어링 (452280)	7,420	150	2.06	7,320	7,630	7,280	312,125	2,337,854,860
캡스톤파트너스 (452300)	3,005	65	2.21	2,895	3,070	2,855	672,376	1,994,728,410
이닉스 (452400)	9,570	270	2.9	9,300	9,650	9,210	34,126	322,192,320
사피엔반도체 (452430)	18,700	-90	-.48	18,730	19,320	18,340	257,573	4,855,725,580
피아이이 (452450)	13,450	680	5.32	12,880	14,390	12,880	18,906,780	260,208,485,630
상상인제4호스팩 (452670)	2,005	0	0	2,005	2,005	1,998	13,561	27,120,850
신한제11호스팩 (452980)	1,988	6	.3	1,983	1,990	1,983	103,281	205,208,230
그리드위즈 (453450)	17,700	330	1.9	17,400	17,900	17,360	77,697	1,373,464,340
에이에스텍 (453860)	18,180	-470	-2.52	18,650	18,990	18,010	37,007	673,186,050
하나29호스팩 (454640)	2,075	-10	-.48	2,090	2,090	2,075	3,308	6,888,600
하나28호스팩 (454750)	2,020	10	.5	2,020	2,025	2,020	16,456	33,242,620
KB제25호스팩 (455250)	2,120	5	.24	2,120	2,125	2,110	2,292	4,851,110
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	29,950	-600	-1.96	30,800	30,850	29,700	303,208	9,113,882,250
에스케이증권제9호스팩 (455910)	2,040	0	0	2,035	2,050	2,035	21,100	42,940,625
아이씨티케이 (456010)	9,000	-240	-2.6	8,990	9,150	8,820	368,048	3,296,670,220
이엔셀 (456070)	18,670	340	1.85	18,870	19,000	18,400	500,708	9,334,815,810
DB금융스팩11호 (456440)	2,085	0	0	2,080	2,100	2,080	16,956	35,344,210
교보14호스팩 (456490)	2,120	-15	-.7	2,135	2,150	2,110	21,875	46,500,140
한켐 (457370)	10,640	-170	-1.57	10,950	11,080	10,550	157,516	1,701,568,660
대신밸런스제15호스팩 (457390)	2,745	-40	-1.44	2,795	2,820	2,710	76,673	211,244,550
우진엔텍 (457550)	21,200	-400	-1.85	21,950	21,950	20,850	267,619	5,703,224,950
벡트 (457600)	4,470	-170	-3.66	4,800	4,810	4,410	1,292,067	5,927,071,470
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	0	0	2,085	2,090	2,080	5,737	11,963,475
KB제26호스팩 (458320)	2,760	30	1.1	2,710	2,760	2,710	54,333	148,713,240
한국제12호스팩 (458610)	2,130	10	.47	2,140	2,140	2,120	415	880,685
성우 (458650)	17,180	660	4	16,450	17,690	16,450	203,392	3,506,791,320
씨어스테크놀로지 (458870)	14,350	70	.49	14,310	14,630	14,170	122,808	1,763,549,090
위츠 (459100)	8,380	440	5.54	7,960	8,450	7,940	262,004	2,164,165,380
아이빔테크놀로지 (460470)	5,420	-280	-4.91	5,610	5,760	5,390	732,708	4,069,574,250
현대힘스 (460930)	19,320	-110	-.57	19,390	19,800	18,930	1,060,972	20,498,981,950
피앤에스미캐닉스 (460940)	18,050	-1600	-8.14	19,470	19,950	18,050	853,414	16,238,744,870
아이엠비디엑스 (461030)	12,140	-560	-4.41	12,720	12,890	12,090	188,750	2,332,012,090
아이스크림미디어 (461300)	13,870	340	2.51	13,530	13,920	13,520	40,071	549,235,080
에이치엠씨제6호스팩 (462020)	2,015	-5	-.25	2,015	2,020	2,015	1,222	2,462,550
이노스페이스 (462350)	20,800	-950	-4.37	21,800	21,800	20,500	147,418	3,082,190,550
라메디텍 (462510)	8,600	-100	-1.15	8,900	8,900	8,540	44,498	383,765,310
아이지넷 (462980)	3,930	-75	-1.87	4,000	4,040	3,910	343,195	1,351,991,055
에스오에스랩 (464080)	14,180	-890	-5.91	14,950	14,950	14,030	1,756,907	25,205,853,760
티디에스팜 (464280)	14,180	260	1.87	14,180	14,190	13,830	81,943	1,149,048,950
한국제13호스팩 (464440)	2,085	10	.48	2,090	2,090	2,080	1,794	3,731,565
아이언디바이스 (464500)	5,740	190	3.42	5,550	5,740	5,270	3,753,454	20,786,994,320
닷밀 (464580)	6,180	90	1.48	6,060	6,230	6,000	151,522	931,692,680
KB제27호스팩 (464680)	1,975	-5	-.25	1,981	1,984	1,975	28,541	56,581,007
교보15호스팩 (465320)	2,105	10	.48	2,100	2,105	2,095	9,026	18,954,455
인스피언 (465480)	9,150	-570	-5.86	9,580	9,670	9,150	210,354	1,966,417,720
클로봇 (466100)	17,910	-260	-1.43	18,260	18,260	17,270	2,678,671	47,304,814,510
사이냅소프트 (466410)	17,150	190	1.12	16,950	17,250	16,750	84,427	1,442,263,920
엔에이치스팩30호 (466910)	1,992	2	.1	1,990	1,992	1,987	12,101	24,061,188
IBKS제23호스팩 (467930)	2,130	-15	-.7	2,140	2,140	2,120	6,420	13,655,565
삼성스팩9호 (468510)	2,080	35	1.71	2,045	2,090	2,035	234,934	483,862,620
유진스팩10호 (468760)	2,085	5	.24	2,080	2,090	2,075	35	72,830
IBKS제24호스팩 (469480)	2,125	0	0	2,130	2,130	2,115	185	392,515
아이비젼웍스 (469750)	1,151	47	4.26	1,120	1,185	1,103	803,382	929,337,762
하나30호스팩 (469880)	2,000	0	0	2,005	2,005	1,999	9,082	18,161,078
하나31호스팩 (469900)	2,020	0	0	2,025	2,025	2,015	15,736	31,710,050
대신밸런스제17호스팩 (471050)	2,140	0	0	2,125	2,145	2,125	4,155	8,857,690
셀로맥스사이언스 (471820)	5,510	-10	-.18	5,610	5,640	5,460	49,550	273,133,480
신영스팩10호 (472220)	2,095	10	.48	2,090	2,095	2,085	16,346	34,206,210
에스케이증권제11호스팩 (472230)	2,025	5	.25	2,020	2,030	2,020	13,580	27,498,645
폰드그룹 (472850)	5,870	50	.86	5,830	5,950	5,830	103,052	607,354,280
에스케이증권제12호스팩 (473000)	2,050	0	0	2,050	2,050	2,045	21,250	43,562,370
유안타제15호스팩 (473050)	1,986	-1	-.05	1,987	1,990	1,960	9,745	19,333,810
비엔케이제2호스팩 (473370)	1,998	-7	-.35	2,010	2,010	1,998	21,844	43,702,807
에스케이증권제13호스팩 (473950)	2,020	0	0	2,015	2,020	2,005	24,704	49,696,195
노머스 (473980)	22,600	150	.67	22,200	23,100	21,400	298,353	6,638,087,450
루미르 (474170)	11,800	-520	-4.22	12,180	12,180	11,500	1,081,931	12,734,944,170
유안타제16호스팩 (474490)	1,996	-1	-.05	1,997	1,999	1,995	3,716	7,420,085
RF시스템즈 (474610)	6,180	-330	-5.07	6,310	6,500	6,110	1,422,951	8,910,524,680
신한제12호스팩 (474660)	2,055	0	0	2,060	2,060	2,055	4,096	8,419,595
신한제13호스팩 (474930)	2,120	0	0	2,120	2,120	2,110	1,258	2,662,445
하나32호스팩 (475240)	2,145	15	.7	2,150	2,150	2,110	2,133	4,535,330
하나33호스팩 (475250)	2,095	10	.48	2,095	2,095	2,075	2,681	5,589,835
씨메스 (475400)	39,000	-3100	-7.36	41,200	41,200	38,400	1,228,476	48,586,292,850
미트박스 (475460)	10,550	100	.96	10,530	10,900	10,460	98,848	1,048,919,300
에이럭스 (475580)	14,950	-950	-5.97	15,810	15,950	14,720	1,523,893	23,157,457,690
에스켐 (475660)	5,680	20	.35	5,790	5,790	5,600	43,973	248,729,450
오름테라퓨틱 (475830)	36,400	-350	-.95	39,000	40,950	34,150	12,316,419	464,825,624,750
토모큐브 (475960)	18,110	-880	-4.63	18,790	18,800	17,600	541,232	9,766,115,740
온코닉테라퓨틱스 (476060)	15,360	-900	-5.54	16,050	16,190	15,340	440,348	6,847,211,680
M83 (476080)	15,400	-200	-1.28	15,500	16,130	15,380	949,228	14,943,041,190
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,971	3	.15	1,969	1,972	1,968	16,985	33,472,600
미래에셋비전스팩4호 (477380)	1,998	-7	-.35	1,992	2,005	1,991	18,167	36,211,328
미래에셋비전스팩5호 (477470)	2,035	10	.49	2,025	2,035	2,025	7,532	15,313,570
한국제14호스팩 (477530)	2,595	25	.97	2,525	2,610	2,460	122,927	315,210,045
DB금융스팩12호 (477760)	2,055	0	0	2,055	2,055	2,050	2,499	5,123,455
이베스트스팩6호 (478110)	1,998	5	.25	1,995	2,000	1,993	30,752	61,311,363
KB제29호스팩 (478390)	2,045	0	0	2,045	2,050	2,025	16,007	32,741,605
미래에셋비전스팩6호 (478440)	2,000	2	.1	1,998	2,010	1,993	6,522	13,026,669
블랙야크아이앤씨 (478560)	3,505	-20	-.57	3,545	3,660	3,505	371,794	1,330,720,820
대신밸런스제18호스팩 (478780)	2,025	-15	-.74	2,040	2,040	2,015	51,778	104,984,100
한국제15호스팩 (479880)	2,030	0	0	2,015	2,035	2,015	13,354	26,942,390
엔에이치스팩31호 (481890)	2,005	0	0	1,998	2,005	1,992	9,121	18,220,655
교보16호스팩 (482520)	2,020	5	.25	2,020	2,020	2,015	2,646	5,333,735
삼양엔씨켐 (482630)	25,750	1350	5.53	24,300	26,300	23,550	3,473,009	87,612,604,500
미래에셋비전스팩7호 (482680)	1,978	2	.1	1,976	1,980	1,971	32,107	63,426,600
대신밸런스제19호스팩 (482690)	2,025	-5	-.25	2,025	2,035	2,025	47,584	96,600,310
하나34호스팩 (484130)	2,025	5	.25	2,015	2,025	2,015	7,093	14,323,175
KB제30호스팩 (486630)	2,010	5	.25	2,005	2,010	2,000	3,873	7,762,800
신한제14호스팩 (487360)	1,991	4	.2	1,990	1,994	1,987	31,459	62,642,144
키움제10호스팩 (487720)	2,035	0	0	2,025	2,035	2,025	11,283	22,933,260
신한제15호스팩 (487830)	2,010	5	.25	2,005	2,010	2,005	4,009	8,057,705
유진스팩11호 (488060)	2,020	5	.25	2,010	2,020	2,010	14,508	29,231,895
교보17호스팩 (489210)	2,005	5	.25	2,000	2,010	1,999	39,627	79,315,171
키움제11호스팩 (489480)	1,990	0	0	1,991	1,993	1,983	24,167	48,124,666
디비금융제13호스팩 (489730)	1,989	0	0	1,990	1,992	1,988	32,989	65,677,751
KB제31호스팩 (492220)	1,985	-1	-.05	1,988	1,992	1,983	117,563	233,844,406
유안타제17호스팩 (493790)	1,969	5	.25	1,967	1,971	1,964	79,336	156,122,838
글로벌에스엠 (900070)	402	2	.5	400	404	398	54,125	21,670,120
애머릿지 (900100)	1,077	-25	-2.27	1,117	1,118	1,045	264,408	283,773,174
이스트아시아홀딩스 (900110)	51	-1	-1.92	52	52	51	3,300,640	169,190,026
씨엑스아이 (900120)	58	2	3.57	56	58	55	2,455,396	139,259,166
크리스탈신소재 (900250)	970	-2	-.21	985	995	970	507,042	496,838,511
로스웰 (900260)	623	8	1.3	654	654	607	38,704	23,996,079
헝셩그룹 (900270)	255	1	.39	255	256	251	1,029,055	260,839,379
GRT (900290)	3,900	-190	-4.65	4,080	4,110	3,865	1,344,217	5,307,785,985
오가닉티코스메틱 (900300)	427	0	0	437	437	423	218,947	93,429,025
컬러레이 (900310)	825	7	.86	818	838	802	130,350	106,839,202
윙입푸드 (900340)	1,635	42	2.64	1,628	1,665	1,600	350,973	571,488,471
SBI핀테크솔루션즈 (950110)	4,920	-10	-.2	4,920	4,930	4,905	1,835	9,012,880
엑세스바이오 (950130)	5,340	50	.95	5,270	5,350	5,250	77,326	411,034,600
잉글우드랩 (950140)	8,760	60	.69	8,700	8,780	8,640	258,930	2,250,336,590
코오롱티슈진 (950160)	36,650	-2300	-5.91	38,700	40,850	34,850	799,285	29,857,559,250
JTC (950170)	4,975	95	1.95	4,885	5,080	4,885	121,382	607,314,620
고스트스튜디오 (950190)	8,000	-10	-.12	8,080	8,090	7,980	23,527	188,710,230
소마젠 (950200)	4,040	20	.5	4,005	4,095	4,000	35,531	142,826,190
네오이뮨텍 (950220)	1,168	32	2.82	1,140	1,200	1,140	657,019	772,980,806

Leave a Comment 응답 취소