KOSDAQ 일별 조회 데이터 [1790] (2025-02-17)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	181,100	5900	3.37	172,900	184,300	171,300	439,052	78,943,237,400
중앙에너비스 (000440)	14,840	310	2.13	14,530	14,860	14,450	13,561	199,938,770
신라섬유 (001000)	912	-11	-1.19	924	926	891	35,761	32,644,454
안국약품 (001540)	6,390	-10	-.16	6,400	6,480	6,380	12,270	78,775,720
무림SP (001810)	1,476	23	1.58	1,440	1,484	1,440	8,713	12,792,935
이화공영 (001840)	2,740	0	0	2,710	2,760	2,700	76,163	207,067,690
피에스텍 (002230)	3,950	-20	-.5	3,950	3,975	3,940	16,268	64,283,170
삼일기업공사 (002290)	3,790	40	1.07	3,770	3,810	3,700	56,129	211,404,640
한탑 (002680)	731	17	2.38	712	735	708	55,827	40,320,182
신신제약 (002800)	5,280	30	.57	5,250	5,310	5,230	59,502	313,135,070
선광 (003100)	15,400	70	.46	15,290	15,430	15,290	2,652	40,713,150
대주산업 (003310)	1,516	15	1	1,501	1,520	1,490	116,830	175,918,231
하림지주 (003380)	5,340	30	.56	5,310	5,400	5,300	84,786	453,141,870
에이스침대 (003800)	25,050	50	.2	25,000	25,100	24,900	1,323	33,079,850
한국가구 (004590)	4,165	35	.85	4,130	4,210	4,090	55,746	230,996,180
창해에탄올 (004650)	8,900	-60	-.67	8,900	8,990	8,850	9,480	84,383,940
대륙제관 (004780)	3,815	5	.13	3,830	3,830	3,790	5,112	19,428,495
동국산업 (005160)	4,155	55	1.34	4,175	4,240	4,050	88,432	367,359,885
동진쎄미켐 (005290)	27,100	-350	-1.28	28,000	28,000	26,900	555,878	15,178,679,000
푸드웰 (005670)	5,930	-430	-6.76	6,220	6,310	5,830	142,763	857,104,870
대원산업 (005710)	6,130	30	.49	6,070	6,290	6,070	3,389	20,805,780
한일사료 (005860)	3,840	80	2.13	3,770	3,850	3,770	291,450	1,113,836,540
매일홀딩스 (005990)	8,760	-50	-.57	8,790	8,800	8,710	22,230	194,466,540
국영지앤엠 (006050)	1,750	29	1.69	1,734	1,756	1,704	342,300	594,048,743
피제이전자 (006140)	5,560	-30	-.54	5,640	5,640	5,530	51,904	288,994,440
동구바이오제약 (006620)	4,940	20	.41	4,885	4,945	4,880	32,079	157,646,175
서부T&D (006730)	5,570	-30	-.54	5,640	5,640	5,540	79,790	444,237,930
보성파워텍 (006910)	2,980	0	0	2,930	3,000	2,860	421,991	1,238,710,245
모헨즈 (006920)	2,995	-40	-1.32	3,035	3,035	2,960	10,948	32,829,100
푸른저축은행 (007330)	8,230	50	.61	8,170	8,240	8,150	8,577	70,309,520
진양제약 (007370)	6,200	10	.16	6,180	6,230	6,120	105,413	652,810,140
네이처셀 (007390)	19,600	1800	10.11	17,850	19,920	17,850	1,517,783	28,984,594,890
와이엠 (007530)	2,070	-30	-1.43	2,115	2,115	2,070	16,238	33,904,170
대원 (007680)	4,270	200	4.91	4,070	4,350	4,045	9,904	41,357,110
대명소노시즌 (007720)	1,275	57	4.68	1,191	1,287	1,191	2,163,921	2,790,152,447
한일화학 (007770)	11,800	260	2.25	11,630	12,060	11,290	9,188	107,536,870
에스엠코어 (007820)	4,655	95	2.08	4,610	4,715	4,575	300,315	1,408,562,775
원풍물산 (008290)	452	2	.44	445	484	443	137,088	63,115,161
원풍 (008370)	3,990	10	.25	4,000	4,040	3,975	9,413	37,614,645
부스타 (008470)	3,760	5	.13	3,750	3,765	3,710	1,755	6,567,270
대동기어 (008830)	23,150	0	0	22,750	24,300	22,100	1,809,850	42,029,997,000
삼아제약 (009300)	16,180	100	.62	16,080	16,250	15,910	10,393	166,874,960
포스코엠텍 (009520)	12,370	0	0	12,380	12,680	12,250	179,280	2,236,626,030
삼보산업 (009620)	2,065	-40	-1.9	2,110	2,135	2,030	97,699	201,208,535
이렘 (009730)	1,267	-71	-5.31	1,338	1,339	1,265	2,328,165	2,991,697,237
엠에스씨 (009780)	6,090	140	2.35	5,970	6,200	5,940	132,911	811,498,980
대한광통신 (010170)	894	3	.34	883	910	860	747,469	653,910,559
흥국 (010240)	5,120	-30	-.58	5,110	5,310	5,110	15,868	81,983,320
아이티센엔텍 (010280)	649	6	.93	643	652	639	86,195	55,611,993
오리콤 (010470)	7,490	60	.81	7,590	7,630	7,380	54,656	409,755,610
경동제약 (011040)	5,860	10	.17	5,830	5,880	5,810	21,388	125,047,840
형지I&C (011080)	1,204	-25	-2.03	1,225	1,241	1,194	1,337,440	1,626,296,545
유니크 (011320)	3,580	20	.56	3,560	3,585	3,530	17,814	63,495,690
서한 (011370)	798	-1	-.13	801	804	791	56,693	45,207,977
세보엠이씨 (011560)	10,210	-90	-.87	10,250	10,360	10,200	24,188	247,181,290
뉴인텍 (012340)	493	-4	-.8	495	500	490	55,840	27,658,977
원일특강 (012620)	7,140	40	.56	7,200	7,200	7,130	2,234	15,978,640
리드코프 (012700)	3,945	25	.64	3,920	3,950	3,910	29,868	117,547,665
신일제약 (012790)	6,520	60	.93	6,500	6,540	6,430	28,098	182,605,650
모베이스전자 (012860)	1,411	1	.07	1,401	1,414	1,388	122,680	172,076,428
하이록코리아 (013030)	29,050	1150	4.12	27,900	29,250	27,700	147,275	4,259,485,300
동원개발 (013120)	2,250	15	.67	2,235	2,310	2,220	29,797	67,244,470
아진산업 (013310)	2,570	5	.19	2,565	2,580	2,540	62,022	158,836,180
CBI (013720)	685	-23	-3.25	708	714	682	450,299	310,116,585
스페코 (013810)	3,600	60	1.69	3,540	3,605	3,500	146,814	524,842,985
아가방컴퍼니 (013990)	5,520	60	1.1	5,410	5,520	5,410	251,295	1,375,134,750
메디앙스 (014100)	2,970	50	1.71	2,890	2,970	2,830	24,696	71,559,385
원익큐브 (014190)	1,598	30	1.91	1,580	1,654	1,570	624,756	1,010,076,686
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	1,935	31	1.63	1,975	1,980	1,926	628,916	1,226,296,286
고려제약 (014570)	4,965	50	1.02	4,915	4,975	4,860	8,352	41,053,475
성광벤드 (014620)	27,800	2250	8.81	25,700	27,800	25,700	1,173,795	31,894,820,150
오리엔탈정공 (014940)	5,180	30	.58	5,170	5,250	5,100	556,671	2,877,355,150
삼륭물산 (014970)	2,985	15	.51	2,970	2,995	2,950	4,226	12,562,445
코콤 (015710)	4,430	90	2.07	4,340	4,445	4,305	95,046	418,627,095
성우하이텍 (015750)	5,270	30	.57	5,270	5,340	5,220	350,609	1,854,578,420
리더스코스메틱 (016100)	2,545	-25	-.97	2,570	2,590	2,525	14,208	36,219,025
SGC E&C (016250)	14,070	150	1.08	13,840	14,150	13,840	3,045	42,661,250
큐캐피탈 (016600)	271	1	.37	270	272	267	227,039	61,062,165
디모아 (016670)	3,550	95	2.75	3,455	3,550	3,455	7,004	24,520,775
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	1,912	2	.1	1,910	1,954	1,894	163,704	312,949,556
신원종합개발 (017000)	2,935	30	1.03	2,910	2,960	2,860	35,969	104,759,235
인터엠 (017250)	1,126	46	4.26	1,080	1,126	1,074	51,651	56,001,470
삼현철강 (017480)	4,295	10	.23	4,290	4,330	4,285	7,795	33,496,240
세명전기 (017510)	6,010	400	7.13	5,640	6,540	5,630	8,384,421	52,597,590,460
대림제지 (017650)	6,340	-20	-.31	6,400	6,400	6,340	12,065	76,623,770
한국알콜 (017890)	8,480	70	.83	8,440	8,490	8,370	11,847	99,708,330
유니슨 (018000)	773	5	.65	775	779	765	425,265	329,771,414
진로발효 (018120)	17,150	-20	-.12	17,170	17,170	17,110	1,035	17,752,370
브이티 (018290)	33,950	50	.15	33,900	34,300	33,250	474,923	16,076,890,750
삼목에스폼 (018310)	20,350	-250	-1.21	20,800	20,800	20,300	12,543	256,959,400
우진비앤지 (018620)	899	3	.33	896	903	894	40,270	36,168,886
서울제약 (018680)	3,355	-20	-.59	3,350	3,395	3,330	8,673	29,092,515
바른손 (018700)	887	-7	-.78	895	897	879	103,568	91,655,797
베뉴지 (019010)	1,992	-38	-1.87	2,045	2,045	1,991	41,653	83,289,143
와이지-원 (019210)	5,250	20	.38	5,230	5,390	5,220	229,938	1,219,443,270
일지테크 (019540)	4,165	45	1.09	4,120	4,235	3,965	26,998	109,939,420
SBI인베스트먼트 (019550)	745	15	2.05	730	747	725	238,820	176,949,814
플루토스 (019570)	237	3	1.28	239	239	233	117,721	27,759,568
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	863	52	6.41	801	890	795	513,351	436,490,969
서연탑메탈 (019770)	3,715	70	1.92	3,645	3,720	3,585	28,458	104,708,170
에너토크 (019990)	5,850	20	.34	5,710	5,930	5,620	65,065	375,714,170
대신정보통신 (020180)	1,080	11	1.03	1,070	1,091	1,070	214,492	231,450,409
대동금속 (020400)	7,270	-60	-.82	7,330	7,430	7,190	34,350	250,095,650
시공테크 (020710)	3,765	80	2.17	3,670	3,800	3,670	29,967	112,061,020
대호특수강 (021040)	907	-6	-.66	913	920	906	11,335	10,313,144
대호특수강우 (021045)	2,675	-30	-1.11	2,665	2,680	2,665	76	202,765
에이티넘인베스트 (021080)	2,180	35	1.63	2,155	2,185	2,140	116,435	251,780,475
KCC건설 (021320)	3,970	20	.51	3,950	3,975	3,920	14,774	58,445,395
한국큐빅 (021650)	2,225	-35	-1.55	2,260	2,270	2,225	8,975	20,109,545
메이슨캐피탈 (021880)	238	-1	-.42	240	244	212	1,348,452	305,666,413
TKG애강 (022220)	956	-2	-.21	957	958	947	49,128	46,736,876
태광 (023160)	22,450	1700	8.19	20,750	22,900	20,650	795,487	17,616,175,150
유진기업 (023410)	3,345	40	1.21	3,305	3,350	3,300	104,472	347,852,720
제이스코홀딩스 (023440)	1,788	-7	-.39	1,795	1,804	1,770	253,587	454,800,643
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,020	90	1.13	8,000	8,030	7,930	13,484	107,764,120
한국캐피탈 (023760)	547	6	1.11	541	549	539	113,707	61,918,432
플레이위드 (023770)	3,380	-45	-1.31	3,475	3,475	3,380	15,778	53,701,240
동일스틸럭스 (023790)	1,281	38	3.06	1,250	1,287	1,250	34,159	43,364,935
풍국주정 (023900)	9,060	-70	-.77	9,250	9,250	9,000	15,220	137,970,030
대한약품 (023910)	25,800	-50	-.19	25,850	26,050	25,700	8,536	220,273,350
흥구석유 (024060)	11,590	40	.35	11,550	11,610	11,450	159,836	1,844,598,140
KB오토시스 (024120)	3,180	-10	-.31	3,190	3,190	3,130	6,981	22,042,780
한일단조 (024740)	2,030	35	1.75	1,991	2,045	1,986	456,991	925,235,657
유성티엔에스 (024800)	1,903	12	.63	1,891	1,905	1,875	12,831	24,263,006
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	7,960	-390	-4.67	8,370	8,370	7,950	61,987	498,786,290
KBI메탈 (024840)	2,200	50	2.33	2,160	2,200	2,135	776,243	1,684,378,880
HLB이노베이션 (024850)	2,875	195	7.28	2,710	2,955	2,665	2,048,405	5,824,060,235
케이피에프 (024880)	4,445	55	1.25	4,390	4,450	4,335	51,138	225,345,665
경창산업 (024910)	1,874	2	.11	1,868	1,879	1,865	37,373	69,859,302
PN풍년 (024940)	7,980	10	.13	7,980	8,130	7,910	134,517	1,073,355,110
삼천리자전거 (024950)	4,230	10	.24	4,220	4,275	4,170	43,194	183,059,700
시노펙스 (025320)	6,070	10	.17	6,090	6,140	6,040	411,338	2,503,428,430
DH오토웨어 (025440)	990	60	6.45	930	1,100	870	544,857	544,092,050
한국선재 (025550)	3,695	15	.41	3,685	3,730	3,630	104,306	385,821,065
한국정보통신 (025770)	7,780	50	.65	7,730	7,840	7,710	13,144	101,879,770
신라에스지 (025870)	6,060	50	.83	6,010	6,100	5,960	8,361	50,447,120
케이씨피드 (025880)	2,895	80	2.84	2,815	2,920	2,790	173,378	492,382,880
동화기업 (025900)	8,470	140	1.68	8,330	8,580	8,200	76,799	646,158,920
동신건설 (025950)	46,700	-900	-1.89	48,000	48,000	46,500	101,518	4,775,293,100
아난티 (025980)	6,070	-100	-1.62	6,090	6,160	6,020	648,388	3,939,749,700
제이에스티나 (026040)	2,100	0	0	2,100	2,125	2,070	20,445	42,857,260
특수건설 (026150)	6,660	60	.91	6,560	6,670	6,520	54,030	357,223,930
광진실업 (026910)	1,852	0	0	1,846	1,860	1,844	4,792	8,878,323
서울전자통신 (027040)	260	19	7.88	241	307	240	9,455,348	2,677,059,669
코리아나 (027050)	2,340	25	1.08	2,305	2,340	2,305	86,151	199,925,675
아주IB투자 (027360)	2,365	20	.85	2,345	2,380	2,325	350,839	827,326,165
상보 (027580)	1,311	29	2.26	1,282	1,320	1,282	418,173	546,194,587
팜스토리 (027710)	1,229	39	3.28	1,196	1,238	1,196	504,723	617,373,717
대성창투 (027830)	1,834	38	2.12	1,804	1,842	1,785	442,430	807,297,587
휴맥스홀딩스 (028080)	2,825	40	1.44	2,785	2,885	2,780	54,682	154,462,990
HLB (028300)	85,400	4100	5.04	82,300	86,400	81,000	2,181,135	183,660,706,100
광무 (029480)	2,140	20	.94	2,100	2,170	2,095	246,327	524,644,905
코엔텍 (029960)	8,800	-90	-1.01	8,870	8,890	8,800	5,098	44,966,120
드래곤플라이 (030350)	1,122	48	4.47	1,078	1,172	1,078	162,773	182,240,413
한글과컴퓨터 (030520)	24,500	1200	5.15	23,350	24,650	23,350	692,296	16,718,135,950
원익홀딩스 (030530)	3,485	605	21.01	3,350	3,740	3,170	38,807,389	137,963,750,660
양지사 (030960)	9,680	-40	-.41	9,710	9,710	9,620	26,976	260,494,750
아이즈비전 (031310)	1,900	-4	-.21	1,915	1,916	1,887	24,089	45,657,793
에스에이엠티 (031330)	2,765	65	2.41	2,720	2,795	2,715	379,656	1,048,104,330
오스템 (031510)	1,117	2	.18	1,115	1,139	1,090	73,745	81,010,868
디에이치엑스컴퍼니 (031860)	1,016	-21	-2.03	1,026	1,050	1,011	64,122	66,164,773
피에스케이홀딩스 (031980)	46,700	-700	-1.48	47,700	48,900	46,700	207,663	9,860,889,500
아즈텍WB (032080)	1,255	-13	-1.03	1,227	1,262	1,227	31,950	39,997,155
다우데이타 (032190)	10,480	150	1.45	10,300	10,580	10,250	83,365	871,421,400
삼일 (032280)	2,135	30	1.43	2,110	2,175	2,105	30,649	65,654,250
한국파마 (032300)	16,140	440	2.8	15,900	16,140	15,730	34,025	544,939,100
케이엠더블유 (032500)	8,960	-120	-1.32	9,200	9,200	8,900	69,078	621,279,910
TJ미디어 (032540)	4,745	10	.21	4,720	4,745	4,690	3,280	15,435,615
피델릭스 (032580)	1,386	-37	-2.6	1,401	1,425	1,378	1,297,699	1,815,179,173
유비케어 (032620)	3,560	15	.42	3,545	3,565	3,495	87,714	311,121,015
소프트센 (032680)	343	6	1.78	341	344	338	553,625	188,621,622
소프트센우 (032685)	7,660	230	3.1	7,430	7,660	7,250	1,285	9,485,940
삼진 (032750)	4,330	210	5.1	4,165	4,370	4,120	53,330	228,390,710
엠젠솔루션 (032790)	914	10	1.11	904	916	891	25,032	22,695,830
판타지오 (032800)	499	-10	-1.96	507	507	496	278,729	139,444,120
우리기술 (032820)	2,100	15	.72	2,095	2,120	2,010	6,172,728	12,857,387,365
비트컴퓨터 (032850)	4,985	65	1.32	4,925	5,010	4,915	61,106	304,034,285
더라미 (032860)	1,307	-27	-2.02	1,322	1,362	1,250	24,443	32,069,270
원익 (032940)	3,680	235	6.82	3,680	4,175	3,490	8,219,860	32,237,237,135
동일기연 (032960)	10,200	170	1.69	10,000	10,210	10,000	2,485	25,240,670
바이온 (032980)	338	-45	-11.75	377	377	338	3,879,323	1,350,424,127
제이엠아이 (033050)	848	-3	-.35	851	851	843	2,954	2,503,427
제룡전기 (033100)	42,150	250	.6	41,500	42,500	40,800	410,191	17,057,565,150
디지틀조선 (033130)	1,723	12	.7	1,706	1,732	1,703	201,400	346,560,980
엠케이전자 (033160)	8,780	-90	-1.01	8,720	9,070	8,630	678,805	5,959,281,460
시그네틱스 (033170)	899	-1	-.11	898	924	892	318,858	288,279,752
모아텍 (033200)	2,660	60	2.31	2,600	2,700	2,600	2,474	6,518,095
인성정보 (033230)	1,924	36	1.91	1,885	1,930	1,884	260,775	499,568,162
코웰패션 (033290)	2,150	0	0	2,150	2,175	2,150	28,290	61,090,835
엠투엔 (033310)	1,818	8	.44	1,805	1,828	1,795	8,413	15,254,659
제이씨현시스템 (033320)	6,060	360	6.32	5,750	6,100	5,750	1,422,323	8,488,923,590
좋은사람들 (033340)	663	-8	-1.19	688	688	657	399,492	265,133,752
동성화인텍 (033500)	22,950	2250	10.87	21,500	23,100	21,400	1,804,173	40,414,886,950
파라텍 (033540)	1,720	20	1.18	1,696	1,725	1,671	251,072	426,895,074
블루콤 (033560)	3,605	235	6.97	3,375	4,040	3,370	2,165,055	8,257,087,075
네패스 (033640)	8,810	170	1.97	8,690	9,180	8,560	345,692	3,086,989,660
피노 (033790)	7,060	860	13.87	6,540	7,420	6,180	1,909,685	12,762,020,690
티비씨 (033830)	802	3	.38	799	819	796	209,387	167,839,994
해성산업 (034810)	6,150	280	4.77	5,880	6,150	5,880	67,620	406,982,720
해성산업1우 (03481K)	7,420	170	2.34	7,280	7,680	7,220	2,659	19,658,200
조아제약 (034940)	1,030	6	.59	1,024	1,039	1,017	11,090	11,376,990
한국기업평가 (034950)	85,000	700	.83	84,300	85,500	84,200	13,866	1,173,538,500
그래디언트 (035080)	12,210	980	8.73	12,370	12,370	11,800	210,594	2,550,193,750
프럼파스트 (035200)	3,765	20	.53	3,745	3,840	3,615	69,590	257,863,355
골드앤에스 (035290)	396	-3	-.75	383	399	383	77,210	30,258,397
기산텔레콤 (035460)	2,085	-10	-.48	2,105	2,110	2,030	130,235	268,118,005
KG이니시스 (035600)	8,780	130	1.5	8,650	8,800	8,620	65,474	571,592,440
솔본 (035610)	4,160	30	.73	4,135	4,170	4,120	43,986	182,483,460
바른손이앤에이 (035620)	436	1	.23	436	437	433	53,964	23,436,247
CJ ENM (035760)	55,000	-1300	-2.31	56,400	56,400	54,800	71,677	3,963,261,300
이지홀딩스 (035810)	2,730	-5	-.18	2,725	2,735	2,690	121,589	329,435,765
서희건설 (035890)	1,539	15	.98	1,523	1,540	1,523	124,464	190,677,464
JYP Ent. (035900)	79,000	-2000	-2.47	80,900	80,900	78,600	572,835	45,330,058,200
예림당 (036000)	2,205	145	7.04	2,055	2,235	2,035	436,066	935,577,870
아비코전자 (036010)	6,650	620	10.28	6,280	7,470	6,190	1,951,879	13,486,669,430
케이티알파 (036030)	3,715	25	.68	3,685	3,780	3,675	53,438	199,033,920
위지트 (036090)	780	14	1.83	765	782	761	821,647	635,903,042
SCI평가정보 (036120)	2,255	35	1.58	2,240	2,260	2,230	68,726	154,547,410
클라우드에어 (036170)	861	19	2.26	842	861	837	87,864	74,390,922
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	24,750	-50	-.2	24,850	25,000	24,500	8,686	214,872,600
유니셈 (036200)	7,250	180	2.55	7,500	7,680	7,200	1,046,531	7,769,809,650
오상헬스케어 (036220)	15,070	-20	-.13	15,110	15,270	14,850	22,822	343,426,210
대성미생물 (036480)	9,070	-10	-.11	9,110	9,140	9,050	10,458	94,917,750
SFA반도체 (036540)	3,720	55	1.5	3,685	3,770	3,650	892,145	3,309,290,920
영풍정밀 (036560)	11,300	200	1.8	11,100	11,300	10,950	19,210	214,250,940
감성코퍼레이션 (036620)	3,055	-15	-.49	3,070	3,090	3,040	207,962	636,444,845
세종텔레콤 (036630)	425	2	.47	424	428	423	247,229	105,253,440
HRS (036640)	4,930	40	.82	4,850	4,955	4,850	31,034	152,412,900
KCI (036670)	6,270	20	.32	6,300	6,340	6,200	33,609	209,837,600
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,518	137	9.92	1,519	1,648	1,450	2,994,803	4,607,919,690
나이스정보통신 (036800)	17,280	-60	-.35	17,200	17,500	17,200	5,037	86,969,060
에프에스티 (036810)	21,450	600	2.88	21,850	22,500	21,150	546,750	11,924,258,550
솔브레인홀딩스 (036830)	35,500	600	1.72	35,000	36,350	34,400	71,948	2,564,407,750
진성티이씨 (036890)	10,020	-200	-1.96	10,060	10,140	9,890	237,764	2,379,605,840
주성엔지니어링 (036930)	34,200	350	1.03	34,550	35,150	34,100	828,579	28,679,549,750
파워넷 (037030)	2,480	-15	-.6	2,470	2,510	2,445	62,871	156,076,385
파세코 (037070)	5,300	0	0	5,360	5,410	5,280	46,647	249,963,250
한국팩키지 (037230)	1,689	-12	-.71	1,701	1,710	1,675	14,178	23,947,750
인지디스플레 (037330)	1,402	6	.43	1,390	1,428	1,390	30,030	42,186,872
성도이엔지 (037350)	4,155	-10	-.24	4,155	4,180	4,125	47,627	197,794,280
EG (037370)	6,000	-50	-.83	6,010	6,080	5,990	13,059	78,393,090
우리엔터프라이즈 (037400)	1,180	29	2.52	1,160	1,180	1,144	141,673	164,449,097
희림 (037440)	5,590	0	0	5,600	5,640	5,530	120,113	673,219,360
삼지전자 (037460)	9,130	10	.11	9,120	9,160	9,050	41,857	380,606,430
쎄니트 (037760)	1,387	6	.43	1,409	1,409	1,373	17,877	24,679,959
엘컴텍 (037950)	1,117	12	1.09	1,114	1,128	1,090	833,519	925,759,022
제일테크노스 (038010)	6,600	250	3.94	6,430	6,630	6,300	81,809	533,251,500
루멘스 (038060)	995	7	.71	980	997	980	24,361	24,064,273
서린바이오 (038070)	7,110	0	0	7,110	7,220	7,070	26,655	189,917,970
에코플라스틱 (038110)	2,690	-55	-2	2,745	2,750	2,665	193,774	523,239,185
마크로젠 (038290)	16,000	290	1.85	15,970	16,140	15,780	28,834	460,599,330
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	13,970	590	4.41	13,500	13,970	13,450	485,051	6,630,307,860
바이오스마트 (038460)	3,140	40	1.29	3,105	3,150	3,095	81,347	253,623,305
삼표시멘트 (038500)	3,095	10	.32	3,090	3,115	3,080	174,895	541,456,405
케이바이오 (038530)	242	1	.41	241	243	239	516,399	124,322,566
상상인 (038540)	1,428	0	0	1,419	1,448	1,419	40,965	58,504,329
위즈코프 (038620)	796	-4	-.5	799	808	784	85,312	68,142,728
에스넷 (038680)	4,520	160	3.67	4,450	4,550	4,400	203,939	913,521,365
에코바이오 (038870)	4,180	400	10.58	3,830	4,620	3,770	9,194,226	40,325,465,155
아이에이 (038880)	273	0	0	271	278	270	2,700,140	738,733,442
파인디지털 (038950)	3,590	465	14.88	3,125	3,765	3,125	169,650	589,293,835
현대에이치티 (039010)	6,150	-60	-.97	6,190	6,190	6,100	10,152	62,263,980
이건홀딩스 (039020)	3,805	5	.13	3,770	3,805	3,690	184,942	692,948,210
이오테크닉스 (039030)	140,800	-800	-.56	143,300	145,100	140,600	121,539	17,302,171,900
오스코텍 (039200)	27,000	0	0	27,100	27,200	26,650	124,640	3,356,538,050
경남스틸 (039240)	4,515	-30	-.66	4,575	4,590	4,510	366,614	1,664,511,185
인포뱅크 (039290)	7,760	150	1.97	7,680	7,820	7,650	34,522	267,525,240
세중 (039310)	1,718	51	3.06	1,667	1,720	1,620	122,557	206,135,256
한국경제TV (039340)	5,400	-140	-2.53	5,530	5,580	5,380	13,755	74,755,150
케이엘넷 (039420)	2,580	10	.39	2,560	2,580	2,545	11,674	29,899,800
에스티아이 (039440)	21,850	50	.23	22,000	22,150	21,350	195,415	4,251,740,800
다산네트웍스 (039560)	3,975	-25	-.63	3,950	4,010	3,910	223,197	886,774,685
화성밸브 (039610)	8,400	300	3.7	8,140	8,520	8,120	314,880	2,619,139,360
한국정보공학 (039740)	2,700	20	.75	2,680	2,725	2,660	7,946	21,315,955
오로라 (039830)	6,740	40	.6	6,650	6,750	6,620	16,714	111,268,120
디오 (039840)	17,530	210	1.21	17,320	17,650	17,220	24,946	437,124,800
나노엔텍 (039860)	3,625	125	3.57	3,515	3,675	3,505	315,812	1,143,753,580
폴라리스AI (039980)	3,175	95	3.08	3,115	3,190	3,115	1,685,502	5,318,922,555
누리플렉스 (040160)	2,785	10	.36	2,745	2,790	2,745	6,343	17,593,405
YTN (040300)	3,075	25	.82	3,025	3,080	3,025	59,396	181,829,630
크레오에스지 (040350)	480	-3	-.62	483	493	470	271,957	130,168,346
정상제이엘에스 (040420)	5,710	0	0	5,710	5,740	5,700	12,660	72,291,920
SG&G (040610)	1,550	0	0	1,549	1,553	1,529	18,548	28,563,854
아이씨디 (040910)	6,200	-60	-.96	6,360	6,520	6,180	206,644	1,307,475,500
폴라리스오피스 (041020)	6,100	230	3.92	6,010	6,140	5,980	1,225,423	7,442,301,620
우리기술투자 (041190)	6,860	-10	-.15	6,870	6,900	6,750	423,122	2,892,029,090
현대에버다임 (041440)	10,870	-420	-3.72	11,030	11,040	10,100	1,514,485	16,354,442,370
한국전자인증 (041460)	3,290	60	1.86	3,230	3,320	3,230	85,292	278,883,115
에스엠 (041510)	89,200	-3100	-3.36	92,200	92,200	88,100	228,314	20,363,948,700
이엘씨 (041520)	6,540	130	2.03	6,410	6,540	6,320	14,447	92,917,400
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	24,650	400	1.65	24,250	24,700	24,000	22,594	551,348,650
폴라리스AI파마 (041910)	7,000	320	4.79	6,680	7,070	6,680	164,468	1,146,238,870
메디아나 (041920)	4,835	-30	-.62	4,860	4,860	4,800	14,518	69,982,500
동아화성 (041930)	5,580	30	.54	5,540	5,660	5,540	38,524	215,566,870
코미팜 (041960)	4,400	145	3.41	4,265	4,435	4,240	197,830	862,268,770
카페24 (042000)	58,900	2700	4.8	56,300	59,500	55,700	499,873	29,142,394,700
케이피엠테크 (042040)	242	3	1.26	239	243	239	136,637	32,959,925
에스씨디 (042110)	1,423	11	.78	1,411	1,425	1,410	104,567	148,183,035
비츠로테크 (042370)	8,170	300	3.81	8,090	8,280	8,080	684,417	5,585,576,060
네오위즈홀딩스 (042420)	16,910	-120	-.7	17,030	17,260	16,660	11,473	194,900,890
링네트 (042500)	4,800	20	.42	4,820	4,830	4,730	73,248	349,469,535
라온시큐어 (042510)	2,185	15	.69	2,175	2,200	2,150	175,359	382,380,405
한스바이오메드 (042520)	8,050	-50	-.62	8,040	8,180	7,900	23,509	189,760,920
새로닉스 (042600)	9,800	-20	-.2	9,700	9,900	9,670	14,993	147,426,080
상지건설 (042940)	3,845	-240	-5.88	4,080	4,085	3,700	29,406	114,871,990
더테크놀로지 (043090)	1,255	-42	-3.24	1,297	1,333	1,255	176,296	229,431,780
알파녹스 (043100)	1,388	16	1.17	1,372	1,394	1,340	14,242	19,621,285
바텍 (043150)	20,200	920	4.77	19,300	20,350	19,290	105,001	2,093,645,530
파루 (043200)	525	0	0	528	532	525	34,522	18,225,790
티에스넥스젠 (043220)	247	-105	-29.83	350	353	247	20,354,686	5,412,908,003
성호전자 (043260)	1,219	20	1.67	1,199	1,219	1,199	120,337	146,043,206
에쎈테크 (043340)	570	0	0	570	580	562	25,781	14,627,759
디지아이 (043360)	1,852	-2	-.11	1,839	1,854	1,835	8,100	14,940,134
피에이치에이 (043370)	10,110	-70	-.69	10,180	10,190	10,060	12,351	124,702,770
웰킵스하이텍 (043590)	677	-23	-3.29	697	698	660	199,135	132,564,550
지니뮤직 (043610)	2,095	0	0	2,095	2,110	2,070	38,389	80,233,480
국순당 (043650)	4,590	50	1.1	4,580	4,645	4,550	73,758	338,485,405
서울리거 (043710)	616	-7	-1.12	615	620	614	6,131	3,781,301
자연과환경 (043910)	594	3	.51	591	596	580	380,136	223,709,652
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	434	-5	-1.14	439	443	433	108,247	47,321,374
위닉스 (044340)	5,840	0	0	5,830	5,870	5,730	30,970	179,947,220
빌리언스 (044480)	478	15	3.24	464	501	464	64,429	31,053,839
태웅 (044490)	14,030	1030	7.92	13,200	14,230	13,080	310,007	4,341,108,900
에이치케이 (044780)	1,189	-3	-.25	1,189	1,200	1,182	28,555	34,021,973
이글벳 (044960)	4,550	15	.33	4,535	4,580	4,510	26,730	121,631,070
에이치엔에스하이텍 (044990)	17,300	-150	-.86	17,440	17,510	17,200	18,044	313,047,500
오공 (045060)	2,595	-5	-.19	2,600	2,660	2,580	13,173	34,154,820
한양이엔지 (045100)	17,100	10	.06	17,200	17,200	16,980	23,870	407,505,370
성우테크론 (045300)	3,115	25	.81	3,090	3,120	3,000	17,800	54,148,560
토탈소프트 (045340)	8,110	-40	-.49	8,150	8,210	7,860	81,083	651,666,310
대아티아이 (045390)	3,290	-80	-2.37	3,370	3,375	3,265	650,958	2,157,468,140
정원엔시스 (045510)	773	-10	-1.28	783	783	760	45,259	35,033,515
크린앤사이언스 (045520)	4,885	-25	-.51	4,910	4,940	4,880	9,279	45,484,290
에이텍 (045660)	29,550	-300	-1.01	30,200	30,200	29,200	142,067	4,212,912,200
코아시아 (045970)	4,200	20	.48	4,290	4,290	4,145	100,080	421,510,255
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,510	125	5.24	2,355	2,590	2,335	478,148	1,183,814,100
HLB파나진 (046210)	3,100	90	2.99	3,010	3,125	3,005	213,535	657,044,935
백금T&A (046310)	2,620	20	.77	2,575	2,620	2,525	67,103	172,090,525
삼화네트웍스 (046390)	1,231	3	.24	1,223	1,239	1,222	76,267	93,588,898
KG모빌리언스 (046440)	4,415	10	.23	4,395	4,440	4,385	23,231	102,430,665
서울반도체 (046890)	7,260	-90	-1.22	7,550	7,550	7,230	275,549	2,014,193,980
우원개발 (046940)	2,820	-40	-1.4	2,860	2,870	2,795	133,515	378,841,875
우리로 (046970)	1,408	6	.43	1,415	1,415	1,389	665,099	934,008,231
한빛소프트 (047080)	1,293	-27	-2.05	1,320	1,327	1,272	87,457	112,505,464
파워로직스 (047310)	5,260	30	.57	5,230	5,320	5,190	124,409	654,109,760
이스트소프트 (047560)	25,750	1050	4.25	24,750	25,950	24,250	595,875	15,101,452,000
코데즈컴바인 (047770)	1,452	2	.14	1,455	1,455	1,440	61,418	88,824,721
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	28,200	1100	4.06	27,500	28,800	26,800	825,700	23,036,622,700
현대바이오 (048410)	13,420	20	.15	13,390	13,710	13,280	139,534	1,875,937,260
유라테크 (048430)	7,980	-60	-.75	8,040	8,100	7,910	38,892	311,263,280
대동스틸 (048470)	3,285	20	.61	3,265	3,300	3,250	14,838	48,516,690
인트론바이오 (048530)	5,280	20	.38	5,240	5,340	5,180	78,579	413,573,270
SM C&C (048550)	1,399	-8	-.57	1,407	1,434	1,396	272,619	383,401,001
TPC (048770)	2,515	80	3.29	2,450	2,515	2,420	67,282	166,555,305
엔피케이 (048830)	1,100	12	1.1	1,088	1,100	1,075	9,016	9,768,420
시너지이노베이션 (048870)	2,965	50	1.72	2,915	3,000	2,895	334,455	984,849,030
대원미디어 (048910)	9,140	190	2.12	8,950	9,140	8,950	22,316	202,866,120
인탑스 (049070)	21,000	150	.72	20,950	21,250	20,550	178,821	3,745,253,200
기가레인 (049080)	514	-9	-1.72	521	527	512	240,833	124,594,447
파인디앤씨 (049120)	1,000	-7	-.7	999	1,029	994	20,810	20,793,019
셀루메드 (049180)	2,090	65	3.21	2,070	2,150	2,035	537,275	1,127,315,040
코메론 (049430)	10,500	130	1.25	10,370	10,530	10,320	41,291	430,668,130
SGA (049470)	303	3	1	300	308	296	132,638	40,060,292
오픈베이스 (049480)	2,595	25	.97	2,560	2,605	2,550	72,193	186,113,055
유아이엘 (049520)	6,190	0	0	6,110	6,220	5,990	74,768	457,995,790
잉크테크 (049550)	3,690	40	1.1	3,685	3,690	3,625	1,969	7,225,375
재영솔루텍 (049630)	682	-3	-.44	679	695	676	521,681	355,804,025
고려신용정보 (049720)	9,720	20	.21	9,700	9,740	9,650	40,287	390,115,980
승일 (049830)	7,550	-180	-2.33	7,730	7,730	7,070	13,454	100,178,620
미래컴퍼니 (049950)	23,350	50	.21	23,700	24,200	23,000	43,129	1,013,534,850
쎌바이오텍 (049960)	13,790	20	.15	13,820	13,820	13,600	16,052	219,839,790
비케이홀딩스 (050090)	685	-2	-.29	687	699	684	65,257	44,850,011
캠시스 (050110)	779	12	1.56	768	788	768	198,821	154,692,595
ES큐브 (050120)	2,015	15	.75	2,000	2,110	1,995	8,290	16,628,111
에스폴리텍 (050760)	1,568	-10	-.63	1,576	1,582	1,563	20,793	32,646,830
아세아텍 (050860)	2,070	0	0	2,070	2,085	2,050	41,551	86,202,570
쏠리드 (050890)	7,610	-160	-2.06	7,710	7,760	7,560	1,871,023	14,307,689,790
수산아이앤티 (050960)	15,450	190	1.25	15,410	15,450	15,140	46,165	706,146,790
지어소프트 (051160)	8,350	-10	-.12	8,310	8,400	8,220	50,449	419,879,340
토비스 (051360)	18,800	70	.37	18,900	19,040	18,750	64,751	1,221,687,260
인터플렉스 (051370)	10,100	20	.2	10,300	10,500	10,050	463,049	4,740,362,270
피씨디렉트 (051380)	2,625	80	3.14	2,650	2,650	2,575	53,712	140,476,430
YW (051390)	3,685	-5	-.14	3,690	3,700	3,670	4,952	18,247,435
나라엠앤디 (051490)	3,715	10	.27	3,705	3,755	3,705	17,768	66,223,420
CJ프레시웨이 (051500)	21,700	350	1.64	21,350	22,000	21,250	29,255	638,033,950
큐로홀딩스 (051780)	798	-4	-.5	860	860	795	55,578	44,616,685
중앙첨단소재 (051980)	7,010	-210	-2.91	6,900	7,280	6,600	3,239,653	22,219,647,030
에스티큐브 (052020)	7,980	40	.5	7,940	8,040	7,740	151,912	1,195,594,940
iMBC (052220)	3,465	30	.87	3,410	3,485	3,410	161,084	554,945,520
현대바이오랜드 (052260)	4,715	165	3.63	4,550	4,760	4,550	81,362	377,618,125
오션인더블유 (052300)	2,580	-25	-.96	2,605	2,665	2,580	10,746	28,162,965
코텍 (052330)	8,420	20	.24	8,380	8,500	8,380	36,838	311,096,800
코나아이 (052400)	25,600	450	1.79	25,200	25,700	24,950	147,752	3,743,558,950
오성첨단소재 (052420)	1,508	15	1	1,502	1,519	1,490	838,995	1,265,047,733
아이크래프트 (052460)	2,545	20	.79	2,520	2,550	2,510	120,147	304,348,960
한네트 (052600)	4,365	40	.92	4,320	4,395	4,270	39,515	171,761,185
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	5,750	200	3.6	5,550	5,830	5,490	89,634	511,010,840
아이톡시 (052770)	1,194	4	.34	1,210	1,210	1,160	154,692	183,084,348
액토즈소프트 (052790)	7,170	-10	-.14	7,160	7,190	7,000	20,065	142,497,210
아이앤씨 (052860)	1,987	-83	-4.01	2,055	2,180	1,986	141,984	296,727,885
KX하이텍 (052900)	1,033	14	1.37	1,020	1,035	1,014	200,353	205,443,305
바이넥스 (053030)	19,070	-700	-3.54	19,770	19,800	18,850	1,332,528	25,505,674,740
지에스이 (053050)	3,045	10	.33	3,040	3,055	3,030	115,698	351,925,265
세동 (053060)	1,000	-3	-.3	1,003	1,003	996	16,203	16,212,011
케이엔솔 (053080)	13,710	20	.15	13,690	13,840	13,540	130,180	1,783,527,780
프리엠스 (053160)	11,890	-110	-.92	12,210	12,220	11,780	32,268	383,892,170
금강철강 (053260)	3,860	-40	-1.03	3,885	3,885	3,810	3,974	15,304,900
구영테크 (053270)	2,335	-5	-.21	2,340	2,340	2,305	55,478	128,680,010
예스24 (053280)	4,425	70	1.61	4,350	4,430	4,330	83,489	367,763,645
NE능률 (053290)	3,975	-30	-.75	4,000	4,090	3,890	89,771	354,652,530
한국정보인증 (053300)	4,845	25	.52	4,840	4,870	4,800	217,792	1,051,528,495
이니텍 (053350)	4,145	0	0	4,145	4,300	4,100	19,826	82,544,990
세코닉스 (053450)	7,400	1370	22.72	6,030	7,530	6,020	4,185,457	29,791,142,490
웹케시 (053580)	9,990	60	.6	10,040	10,090	9,810	41,641	413,235,320
프로텍 (053610)	27,350	750	2.82	27,000	27,750	26,750	37,167	1,016,984,700
태양 (053620)	6,380	20	.31	6,400	6,400	6,360	547	3,488,010
삼보모터스 (053700)	4,240	-5	-.12	4,265	4,285	4,225	52,209	222,201,545
안랩 (053800)	75,800	100	.13	76,100	78,500	75,300	88,761	6,812,907,500
경남제약 (053950)	678	13	1.95	665	680	660	309,100	207,309,463
오상자이엘 (053980)	3,535	15	.43	3,520	3,575	3,500	15,408	54,285,475
한국컴퓨터 (054040)	4,845	35	.73	4,895	4,895	4,785	31,532	152,421,100
농우바이오 (054050)	7,460	30	.4	7,370	7,500	7,370	8,634	64,279,900
삼진엘앤디 (054090)	754	-22	-2.84	776	776	748	155,016	117,168,450
메디콕스 (054180)	281	0	0	281	282	276	137,579	38,497,902
이랜텍 (054210)	4,585	-80	-1.71	4,645	4,680	4,545	155,243	716,250,265
비츠로시스 (054220)	402	-17	-4.06	419	421	400	288,531	116,502,652
팬스타엔터프라이즈 (054300)	531	-11	-2.03	541	542	527	349,472	186,297,506
케이피티유 (054410)	3,460	20	.58	3,440	3,470	3,410	8,242	28,487,025
텔레칩스 (054450)	17,220	90	.53	17,640	17,640	17,210	152,527	2,646,964,880
삼영엠텍 (054540)	4,895	80	1.66	4,880	4,950	4,815	153,141	746,097,605
APS (054620)	6,450	60	.94	6,390	6,540	6,100	44,240	278,815,990
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,030	120	1.74	6,910	7,050	6,910	27,125	189,622,640
키이스트 (054780)	4,120	-85	-2.02	4,465	4,465	4,120	316,936	1,348,590,960
아이디스홀딩스 (054800)	9,660	20	.21	9,680	9,710	9,640	1,056	10,212,970
한컴위드 (054920)	3,175	50	1.6	3,125	3,215	3,090	124,092	392,313,155
유신 (054930)	24,700	-100	-.4	25,100	25,100	23,500	10,160	250,870,250
엑사이엔씨 (054940)	725	-1	-.14	726	727	719	29,167	21,082,048
제이브이엠 (054950)	22,100	-150	-.67	22,250	22,300	21,850	56,310	1,238,393,550
유진로봇 (056080)	8,670	-30	-.34	8,790	8,870	8,490	675,073	5,850,120,290
시지메드텍 (056090)	999	4	.4	995	1,004	983	324,296	323,337,086
에스에프에이 (056190)	19,670	660	3.47	18,800	19,670	18,600	202,035	3,923,375,420
코위버 (056360)	6,120	70	1.16	6,040	6,140	5,950	99,664	601,480,200
신화인터텍 (056700)	1,646	28	1.73	1,600	1,648	1,600	18,703	30,514,829
CNT85 (056730)	651	-5	-.76	658	658	641	28,402	18,370,054
YBM넷 (057030)	3,995	-55	-1.36	4,050	4,070	3,980	24,801	99,380,555
옴니시스템 (057540)	756	-3	-.4	753	765	751	159,446	120,535,913
티사이언티픽 (057680)	961	2	.21	953	983	945	107,177	103,066,573
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,005	-30	-1.47	2,050	2,050	2,000	30,628	61,901,370
KNN (058400)	792	-3	-.38	790	800	790	147,553	116,996,891
한주에이알티 (058450)	1,745	21	1.22	1,724	1,758	1,708	9,732	16,905,812
리노공업 (058470)	227,000	2000	.89	225,000	230,500	222,000	70,036	15,930,265,500
에스피지 (058610)	31,350	550	1.79	31,100	31,400	30,550	400,501	12,459,128,100
엠게임 (058630)	5,080	-70	-1.36	5,140	5,140	5,050	61,853	314,440,020
CMG제약 (058820)	1,905	80	4.38	1,820	1,905	1,819	503,421	939,476,291
엠로 (058970)	76,100	-2400	-3.06	80,000	80,200	75,400	152,213	11,788,223,100
미코 (059090)	9,550	240	2.58	9,410	9,670	9,310	338,295	3,227,654,460
아이컴포넌트 (059100)	5,140	30	.59	5,120	5,180	5,080	15,253	78,142,870
아진엑스텍 (059120)	8,360	160	1.95	8,340	8,440	8,250	174,225	1,455,178,260
메타바이오메드 (059210)	4,345	215	5.21	4,130	4,405	4,120	489,970	2,093,136,905
해성에어로보틱스 (059270)	7,210	-10	-.14	7,300	7,310	7,060	281,822	2,020,635,740
인선이엔티 (060150)	5,440	-70	-1.27	5,550	5,550	5,430	61,107	333,835,610
소니드 (060230)	933	3	.32	953	953	907	776,716	722,358,523
스타코링크 (060240)	398	8	2.05	390	404	390	182,576	72,245,895
NHN KCP (060250)	8,010	310	4.03	7,860	8,120	7,710	301,128	2,399,368,980
뉴보텍 (060260)	1,089	9	.83	1,080	1,090	1,078	63,539	68,766,811
큐렉소 (060280)	9,690	460	4.98	9,260	9,690	9,250	309,670	2,949,068,770
3S (060310)	1,897	18	.96	1,895	1,910	1,869	272,163	516,285,188
LS마린솔루션 (060370)	18,230	2140	13.3	16,280	18,400	16,090	3,924,566	69,541,254,640
동양에스텍 (060380)	1,268	5	.4	1,263	1,276	1,263	11,766	14,936,225
국일신동 (060480)	1,775	-6	-.34	1,781	1,837	1,751	52,515	92,868,675
에스에이티 (060540)	1,578	55	3.61	1,523	1,590	1,523	122,553	192,673,640
홈센타홀딩스 (060560)	858	-4	-.46	854	864	854	41,409	35,520,400
드림어스컴퍼니 (060570)	1,821	29	1.62	1,785	1,848	1,785	190,304	347,794,559
씨티씨바이오 (060590)	7,230	210	2.99	7,020	7,390	7,020	93,993	680,829,660
KH바텍 (060720)	10,360	10	.1	10,500	10,510	10,240	228,839	2,373,652,960
영림원소프트랩 (060850)	5,590	-10	-.18	5,600	5,700	5,550	39,757	222,162,880
DGP (060900)	880	-16	-1.79	896	904	880	56,930	50,505,626
알에프텍 (061040)	3,810	40	1.06	3,770	3,880	3,765	122,969	471,603,240
화일약품 (061250)	1,180	-3	-.25	1,174	1,186	1,169	264,429	310,793,036
LB세미콘 (061970)	4,235	0	0	4,270	4,300	4,170	110,188	464,868,580
한국첨단소재 (062970)	5,770	120	2.12	5,450	5,780	5,420	1,790,004	10,080,636,350
컴투스홀딩스 (063080)	27,200	400	1.49	26,800	27,850	25,750	31,381	850,016,400
서울옥션 (063170)	6,870	70	1.03	6,770	6,920	6,770	27,834	191,327,010
SM Life Design (063440)	1,333	0	0	1,304	1,341	1,304	124,696	164,541,024
한국전자금융 (063570)	4,785	5	.1	4,765	4,810	4,730	40,657	193,608,175
이엘피 (063760)	2,205	-45	-2	2,315	2,320	2,180	20,352	45,257,270
인크레더블버즈 (064090)	2,130	-35	-1.62	2,165	2,170	2,065	56,661	119,921,045
홈캐스트 (064240)	1,852	49	2.72	1,810	1,895	1,810	106,994	197,779,314
다날 (064260)	3,120	50	1.63	3,060	3,135	3,060	250,779	780,106,805
인텍플러스 (064290)	14,300	130	.92	14,540	14,680	14,190	194,232	2,793,057,010
브리지텍 (064480)	5,960	180	3.11	5,780	5,960	5,780	91,647	540,708,960
테크엘 (064520)	2,115	55	2.67	2,060	2,180	2,055	8,936	18,958,965
바이오니아 (064550)	17,510	340	1.98	17,150	17,790	17,150	103,866	1,816,692,730
티씨케이 (064760)	87,100	-1000	-1.14	88,100	88,800	85,300	59,519	5,168,229,600
포니링크 (064800)	1,215	12	1	1,203	1,295	1,195	426,072	531,159,454
케이프 (064820)	6,720	150	2.28	6,520	6,780	6,440	207,921	1,373,796,680
에프앤가이드 (064850)	7,200	100	1.41	7,100	7,200	7,000	17,040	121,047,620
지엔코 (065060)	245	-5	-2	250	253	242	199,138	49,141,775
탑엔지니어링 (065130)	4,965	-75	-1.49	5,030	5,030	4,910	19,994	99,215,920
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	2,345	155	7.08	2,195	2,530	2,195	1,024,355	2,450,808,760
신성델타테크 (065350)	82,600	-4800	-5.49	86,000	86,800	82,400	432,433	36,455,989,800
위세아이텍 (065370)	6,600	460	7.49	6,150	6,670	6,040	152,915	989,108,290
에스아이리소스 (065420)	215	-2	-.92	215	216	212	123,950	26,597,778
이루온 (065440)	1,540	26	1.72	1,508	1,544	1,506	140,236	214,638,355
빅텍 (065450)	4,130	40	.98	4,115	4,140	4,060	167,715	690,253,430
오리엔트정공 (065500)	5,460	-520	-8.7	5,940	6,030	5,460	5,893,144	33,676,092,240
휴비츠 (065510)	7,600	140	1.88	7,460	7,630	7,450	19,543	147,808,690
와이어블 (065530)	1,290	5	.39	1,292	1,292	1,278	55,800	71,728,627
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	485	13	2.75	460	502	460	1,930,407	939,619,946
안트로젠 (065660)	18,320	230	1.27	18,090	18,490	18,030	9,299	169,581,270
우주일렉트로 (065680)	26,250	1250	5	25,000	26,500	25,000	69,478	1,812,444,800
파커스 (065690)	937	3	.32	934	965	926	19,521	18,206,139
서호전기 (065710)	20,300	50	.25	20,300	20,350	20,200	4,889	99,078,950
CS (065770)	1,715	5	.29	1,696	1,744	1,696	110,980	190,489,884
웰크론 (065950)	2,115	35	1.68	2,080	2,120	2,080	55,273	116,099,130
하츠 (066130)	5,530	40	.73	5,490	5,550	5,450	27,658	152,177,210
큐에스아이 (066310)	9,150	30	.33	9,010	9,230	9,010	98,237	897,244,440
체리부로 (066360)	850	14	1.67	836	850	836	75,975	64,002,668
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	500	10	2.04	490	506	485	100,082	49,543,638
우수AMS (066590)	3,000	-5	-.17	3,005	3,025	3,000	49,223	147,853,650
국보디자인 (066620)	17,750	-100	-.56	17,780	17,880	17,600	3,539	62,954,010
디티씨 (066670)	3,060	-20	-.65	3,080	3,135	3,015	33,015	101,218,950
테라젠이텍스 (066700)	3,050	15	.49	3,035	3,060	3,020	35,028	106,632,195
씨씨에스 (066790)	1,450	222	18.08	1,228	1,500	1,227	7,745,210	10,850,319,781
디에이피 (066900)	2,225	35	1.6	2,190	2,465	2,170	78,404	180,017,975
손오공 (066910)	874	-36	-3.96	907	920	850	166,296	146,192,710
한성크린텍 (066980)	1,620	11	.68	1,611	1,642	1,600	87,326	140,687,883
조이시티 (067000)	1,540	5	.33	1,521	1,545	1,521	64,609	99,099,492
이씨에스 (067010)	3,055	0	0	3,055	3,100	3,045	19,211	59,052,880
대화제약 (067080)	10,040	-50	-.5	10,080	10,170	10,010	68,718	691,953,690
SOOP (067160)	109,000	1500	1.4	108,500	112,100	106,000	170,066	18,564,629,300
오텍 (067170)	3,255	-15	-.46	3,270	3,300	3,220	23,871	77,532,695
멀티캠퍼스 (067280)	31,700	250	.79	31,450	31,700	30,900	7,999	252,030,250
JW신약 (067290)	1,505	0	0	1,486	1,519	1,486	57,528	86,210,920
하나마이크론 (067310)	11,930	110	.93	11,870	12,130	11,750	1,040,234	12,402,584,200
선바이오 (067370)	6,820	20	.29	6,750	6,830	6,710	1,257	8,512,230
아스트 (067390)	750	-6	-.79	756	756	704	471,127	351,038,793
엔브이에이치코리아 (067570)	2,205	-20	-.9	2,225	2,235	2,195	43,015	94,941,510
HLB생명과학 (067630)	11,260	530	4.94	10,800	11,430	10,700	1,143,087	12,717,740,950
로지시스 (067730)	3,120	380	13.87	2,870	3,235	2,755	1,058,661	3,217,680,190
세진티에스 (067770)	2,220	25	1.14	2,195	2,275	2,195	7,757	17,171,695
와이엔텍 (067900)	6,310	70	1.12	6,240	6,320	6,200	17,133	107,420,210
이글루 (067920)	5,130	-20	-.39	5,150	5,190	5,080	14,956	76,611,610
도이치모터스 (067990)	4,540	-60	-1.3	4,600	4,835	4,530	136,025	637,508,305
팬엔터테인먼트 (068050)	2,545	-255	-9.11	2,800	2,800	2,500	697,769	1,809,586,050
케이웨더 (068100)	3,150	65	2.11	3,085	3,290	3,065	50,463	159,543,685
다원시스 (068240)	11,380	510	4.69	10,870	11,490	10,680	517,466	5,838,928,890
일신바이오 (068330)	1,042	-9	-.86	1,051	1,054	1,038	77,874	81,317,115
셀트리온제약 (068760)	53,100	600	1.14	52,600	53,300	51,800	186,370	9,826,650,500
DMS (068790)	6,460	100	1.57	6,370	6,470	6,350	76,443	489,825,950
디지털대성 (068930)	7,280	30	.41	7,210	7,300	7,210	15,110	109,549,110
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	14,100	120	.86	14,010	14,170	13,910	32,079	450,714,900
누리플랜 (069140)	1,395	-2	-.14	1,384	1,400	1,383	24,431	33,994,572
유아이디 (069330)	1,308	-2	-.15	1,299	1,308	1,293	10,963	14,238,021
엔텔스 (069410)	4,310	-5	-.12	4,315	4,350	4,260	16,276	70,048,625
에스텍 (069510)	11,940	510	4.46	11,450	11,940	11,450	26,771	314,948,600
빛과전자 (069540)	1,037	-2	-.19	1,055	1,055	1,010	609,812	629,608,283
엑시온그룹 (069920)	867	-3	-.34	870	882	839	30,304	25,982,655
엑스큐어 (070300)	2,890	-45	-1.53	2,935	2,975	2,885	27,652	80,967,770
한솔인티큐브 (070590)	1,011	-8	-.79	1,019	1,019	1,005	18,612	18,800,874
인피니트헬스케어 (071200)	4,455	30	.68	4,425	4,480	4,415	33,091	147,396,625
로체시스템즈 (071280)	21,000	-300	-1.41	21,000	21,750	20,500	148,991	3,141,493,300
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,790	330	5.11	6,460	6,860	6,460	74,946	504,557,650
캐스텍코리아 (071850)	1,535	-10	-.65	1,549	1,577	1,504	11,268	17,295,260
중앙백신 (072020)	9,900	20	.2	9,860	9,950	9,830	16,299	161,307,870
우리산업홀딩스 (072470)	2,460	10	.41	2,450	2,460	2,430	9,618	23,485,345
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,466	-23	-1.54	1,493	1,533	1,436	1,232,095	1,822,686,650
메가스터디 (072870)	10,760	50	.47	10,750	10,760	10,600	7,415	79,395,040
빛샘전자 (072950)	3,895	150	4.01	3,715	3,895	3,715	57,520	220,311,450
에이치시티 (072990)	8,790	170	1.97	8,630	8,870	8,590	30,840	269,483,570
케이에스피 (073010)	4,700	185	4.1	4,510	4,740	4,345	235,769	1,081,445,655
엘엠에스 (073110)	6,600	70	1.07	6,530	6,790	6,520	10,485	69,051,540
듀오백 (073190)	3,965	155	4.07	3,810	3,965	3,630	191,520	736,323,850
이노와이어리스 (073490)	22,350	-400	-1.76	23,000	23,000	22,200	41,229	925,501,700
에프알텍 (073540)	1,452	0	0	1,452	1,466	1,423	22,874	33,076,939
우리손에프앤지 (073560)	1,308	32	2.51	1,275	1,308	1,275	122,741	158,207,366
리튬포어스 (073570)	994	10	1.02	770	1,087	754	13,916,259	13,126,825,075
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	920	5	.55	915	933	911	44,854	41,228,821
원익QnC (074600)	20,900	50	.24	21,100	21,350	20,700	283,535	5,951,229,100
플랜티넷 (075130)	2,530	25	1	2,505	2,545	2,500	22,929	57,824,345
동국알앤에스 (075970)	2,705	20	.74	2,695	2,720	2,680	115,884	312,403,785
웰크론한텍 (076080)	1,260	5	.4	1,255	1,295	1,252	23,853	30,195,103
해성옵틱스 (076610)	1,023	-17	-1.63	1,039	1,080	1,020	53,526	55,284,750
덕산하이메탈 (077360)	4,320	55	1.29	4,305	4,430	4,220	303,358	1,319,484,745
LS증권 (078020)	3,985	55	1.4	3,930	3,990	3,930	18,766	74,241,285
유비쿼스홀딩스 (078070)	9,710	-300	-3	10,010	10,090	9,710	10,603	104,663,690
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,840	520	4.22	12,340	12,900	12,060	74,891	948,873,020
HB테크놀러지 (078150)	2,910	40	1.39	2,860	2,955	2,860	3,300,652	9,584,470,190
메디포스트 (078160)	10,430	530	5.35	10,000	10,490	9,960	135,639	1,397,457,280
컴투스 (078340)	47,150	550	1.18	46,750	47,800	46,700	58,801	2,776,808,100
한양디지텍 (078350)	11,260	210	1.9	11,200	11,540	11,110	215,703	2,445,157,090
휴림에이텍 (078590)	600	33	5.82	555	616	555	1,204,870	713,161,576
대주전자재료 (078600)	109,800	5800	5.58	104,900	111,800	101,600	425,160	46,037,690,300
엔에스이엔엠 (078860)	7,630	0	0	0	0	0	0	0
가온그룹 (078890)	3,170	-10	-.31	3,175	3,200	3,145	29,212	92,791,185
퀀타피아 (078940)	75	7	10.29	58	75	57	9,599,924	643,577,445
와토스코리아 (079000)	5,140	40	.78	5,100	5,730	5,090	250,604	1,332,578,040
한창산업 (079170)	6,510	0	0	6,510	6,550	6,480	4,589	29,831,500
케스피온 (079190)	486	4	.83	480	495	478	58,462	28,386,718
제우스 (079370)	15,020	-170	-1.12	15,170	15,290	14,990	462,233	6,974,275,740
서산 (079650)	1,200	-2	-.17	1,192	1,201	1,186	7,685	9,167,494
디이엔티 (079810)	6,460	90	1.41	6,370	6,680	6,240	281,850	1,825,458,430
가비아 (079940)	16,650	-10	-.06	16,660	16,850	16,620	34,138	569,877,340
인베니아 (079950)	659	-2	-.3	661	699	658	51,409	34,137,822
동양이엔피 (079960)	18,840	-210	-1.1	19,050	19,050	18,750	14,967	281,848,860
투비소프트 (079970)	709	-32	-4.32	741	743	697	148,674	105,167,922
이상네트웍스 (080010)	5,410	20	.37	5,400	5,410	5,340	4,923	26,542,360
모두투어 (080160)	9,780	60	.62	9,720	9,800	9,680	39,227	382,358,580
제주반도체 (080220)	17,920	170	.96	18,360	18,690	17,750	3,360,467	60,818,250,960
모다이노칩 (080420)	2,235	85	3.95	2,200	2,235	2,150	75,620	166,290,190
성창오토텍 (080470)	3,575	50	1.42	3,795	3,795	3,530	5,074	18,181,605
오디텍 (080520)	3,135	75	2.45	3,060	3,200	3,040	23,191	72,641,045
코디 (080530)	1,250	1	.08	1,238	1,262	1,238	14,104	17,684,769
오킨스전자 (080580)	6,260	-30	-.48	6,420	6,480	6,190	814,104	5,134,192,350
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,125	35	1.13	3,125	3,170	3,100	314,216	982,480,930
성우전자 (081580)	2,825	0	0	2,885	2,885	2,770	14,118	39,618,810
옵트론텍 (082210)	1,427	26	1.86	1,445	1,485	1,383	130,961	188,029,302
젬백스 (082270)	28,000	4500	19.15	25,250	28,700	25,050	2,743,320	75,941,201,700
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	8,260	70	.85	8,060	8,270	8,030	455,160	3,724,394,670
우리바이오 (082850)	2,625	50	1.94	2,570	2,635	2,560	364,991	952,433,890
비츠로셀 (082920)	26,500	1100	4.33	25,500	26,550	25,100	85,629	2,234,207,900
엘오티베큠 (083310)	10,400	460	4.63	10,090	10,600	10,060	291,073	3,025,883,390
GST (083450)	19,360	100	.52	19,350	19,460	19,140	402,399	7,756,744,440
이엠앤아이 (083470)	1,257	-17	-1.33	1,262	1,281	1,242	45,502	57,006,356
에프엔에스테크 (083500)	11,490	460	4.17	11,340	11,530	11,070	178,971	2,027,678,270
케이엠 (083550)	3,155	5	.16	3,150	3,200	3,130	5,080	15,997,705
인콘 (083640)	285	5	1.79	280	287	279	73,742	20,896,299
비에이치아이 (083650)	23,150	150	.65	21,900	23,200	21,250	2,573,040	57,889,681,750
CSA 코스믹 (083660)	687	-12	-1.72	688	707	672	376,762	256,675,535
CG인바이츠 (083790)	2,295	-10	-.43	2,300	2,300	2,235	96,017	216,968,755
아바코 (083930)	17,160	230	1.36	17,030	17,400	16,980	396,340	6,790,422,320
휴온스글로벌 (084110)	35,850	100	.28	35,750	36,350	34,950	28,670	1,016,935,400
수성웹툰 (084180)	5,560	-50	-.89	5,540	5,680	5,500	47,911	266,670,940
유진테크 (084370)	41,250	1450	3.64	39,850	41,700	39,650	180,942	7,461,067,750
유비온 (084440)	1,103	11	1.01	1,129	1,155	1,100	234,436	263,679,969
랩지노믹스 (084650)	2,715	45	1.69	2,650	2,730	2,640	1,009,889	2,725,714,320
팅크웨어 (084730)	9,990	10	.1	9,900	10,020	9,800	25,611	255,139,250
아이티엠반도체 (084850)	12,760	440	3.57	12,710	12,930	12,320	28,691	361,208,850
헬릭스미스 (084990)	2,515	0	0	2,480	2,540	2,480	61,727	154,834,015
차바이오텍 (085660)	11,480	190	1.68	11,180	11,500	11,150	216,050	2,452,637,910
뉴프렉스 (085670)	5,590	0	0	5,590	5,760	5,530	562,999	3,165,134,240
알티캐스트 (085810)	1,609	37	2.35	1,560	1,645	1,475	300,091	463,863,015
네오티스 (085910)	3,165	40	1.28	3,115	3,200	3,090	26,666	83,928,705
바이오톡스텍 (086040)	3,055	5	.16	3,080	3,110	3,030	22,172	67,968,885
진바이오텍 (086060)	3,260	20	.62	3,230	3,290	3,230	10,855	35,462,670
유니테스트 (086390)	13,770	540	4.08	13,260	13,790	13,160	135,792	1,832,913,320
동국제약 (086450)	15,830	660	4.35	15,260	15,940	15,260	248,537	3,915,173,100
에코프로 (086520)	62,300	1600	2.64	60,900	63,600	60,300	1,209,098	75,305,794,100
비엠티 (086670)	8,280	50	.61	8,340	8,350	8,230	20,922	173,218,620
선진뷰티사이언스 (086710)	10,350	280	2.78	10,200	10,700	10,130	169,352	1,765,076,390
바이오솔루션 (086820)	30,850	1450	4.93	29,550	31,000	29,350	56,970	1,728,254,150
이수앱지스 (086890)	5,030	0	0	5,030	5,110	4,990	71,452	360,481,660
메디톡스 (086900)	124,100	1900	1.55	123,500	124,400	122,100	34,142	4,212,825,700
MDS테크 (086960)	1,281	31	2.48	1,250	1,310	1,250	1,267,080	1,626,919,768
쇼박스 (086980)	3,150	30	.96	3,135	3,155	3,125	270,374	849,117,260
펩트론 (087010)	96,800	-400	-.41	97,200	98,200	96,200	235,770	22,887,154,200
모바일어플라이언스 (087260)	2,215	5	.23	2,195	2,235	2,190	69,302	153,131,445
픽셀플러스 (087600)	7,190	230	3.3	7,070	7,770	6,900	135,306	995,359,520
동아엘텍 (088130)	3,340	45	1.37	3,290	3,340	3,290	40,028	132,344,885
쏘닉스 (088280)	3,030	40	1.34	3,005	3,030	2,960	28,876	86,373,650
이원컴포텍 (088290)	1,041	-37	-3.43	1,062	1,104	1,041	67,610	71,598,430
유라클 (088340)	11,780	-220	-1.83	12,100	12,400	11,780	91,019	1,085,338,080
이녹스 (088390)	8,900	100	1.14	8,730	8,970	8,660	6,924	61,268,410
에이스테크 (088800)	752	-4	-.53	753	757	731	189,745	141,455,909
동우팜투테이블 (088910)	1,962	4	.2	1,976	1,976	1,950	25,621	50,132,641
켐트로닉스 (089010)	27,000	1400	5.47	26,800	28,300	26,650	3,040,769	83,350,117,350
테크윙 (089030)	42,250	150	.36	42,350	43,750	42,200	520,413	22,284,689,100
넥스턴바이오 (089140)	2,625	-5	-.19	2,630	2,660	2,555	22,057	57,784,335
케이씨티 (089150)	2,425	40	1.68	2,385	2,435	2,375	24,867	59,859,290
THE E&M (089230)	894	-1	-.11	886	900	877	26,732	23,722,365
나스미디어 (089600)	13,760	100	.73	13,670	13,820	13,570	15,771	216,866,900
제이티 (089790)	5,000	175	3.63	4,890	5,140	4,775	637,008	3,175,061,040
유비벨록스 (089850)	6,740	70	1.05	6,740	6,750	6,680	15,969	107,285,150
코세스 (089890)	7,730	20	.26	7,940	8,000	7,700	69,221	542,929,460
브이엠 (089970)	8,700	140	1.64	8,640	8,790	8,500	114,757	994,730,670
상아프론테크 (089980)	15,670	450	2.96	15,220	15,750	15,220	118,822	1,847,973,400
아이윈 (090150)	838	-18	-2.1	852	864	838	88,979	74,989,500
로보스타 (090360)	27,500	150	.55	27,400	27,550	26,800	108,834	2,965,130,650
덕신이피씨 (090410)	1,705	12	.71	1,693	1,715	1,692	290,651	495,328,472
제이스텍 (090470)	5,350	80	1.52	5,220	5,430	5,220	40,738	217,003,760
휴림로봇 (090710)	2,445	15	.62	2,510	2,620	2,395	21,152,837	52,367,835,190
현대이지웰 (090850)	5,030	85	1.72	4,945	5,070	4,945	42,845	214,326,900
이엠텍 (091120)	21,400	-1500	-6.55	21,650	22,050	20,500	632,743	13,414,717,050
S&K폴리텍 (091340)	2,590	40	1.57	2,565	2,680	2,550	17,988	46,437,615
한울소재과학 (091440)	3,595	45	1.27	3,515	3,680	3,515	54,508	196,109,610
상신이디피 (091580)	8,030	210	2.69	7,890	8,100	7,700	148,753	1,187,661,280
남화토건 (091590)	3,860	-20	-.52	3,840	3,880	3,835	5,335	20,543,115
파트론 (091700)	7,480	-20	-.27	7,490	7,500	7,420	124,991	932,333,300
나노캠텍 (091970)	572	-98	-14.63	670	671	572	211,973	124,163,415
아미코젠 (092040)	4,215	500	13.46	3,700	4,285	3,695	856,759	3,478,682,670
디엔에프 (092070)	11,800	400	3.51	11,600	11,910	11,260	48,703	572,306,070
이크레더블 (092130)	13,050	-70	-.53	13,120	13,120	13,010	4,520	59,069,650
서울바이오시스 (092190)	3,755	-5	-.13	3,760	3,760	3,615	38,853	143,263,465
현우산업 (092300)	2,605	-10	-.38	2,630	2,645	2,595	34,118	89,230,165
한라IMS (092460)	9,020	120	1.35	8,900	9,150	8,850	75,155	678,354,640
앤씨앤 (092600)	1,035	0	0	1,024	1,057	1,020	56,975	59,007,188
네오팜 (092730)	11,590	50	.43	11,540	11,690	11,520	27,179	314,709,550
엑시콘 (092870)	14,500	470	3.35	14,380	15,040	14,170	1,515,585	22,190,392,270
빅솔론 (093190)	4,955	25	.51	4,930	4,970	4,890	18,156	89,638,960
케이아이엔엑스 (093320)	80,800	200	.25	81,400	81,500	79,500	18,526	1,488,450,400
풍강 (093380)	2,510	-10	-.4	2,520	2,580	2,500	14,708	37,050,230
매커스 (093520)	9,620	-60	-.62	9,760	9,860	9,620	51,921	505,343,640
케이알엠 (093640)	3,775	-75	-1.95	3,855	3,905	3,675	137,679	514,203,780
서원인텍 (093920)	5,370	30	.56	5,320	5,390	5,320	8,988	48,098,560
동운아나텍 (094170)	22,000	1050	5.01	21,300	22,600	21,150	632,355	13,901,605,800
칩스앤미디어 (094360)	21,500	100	.47	21,750	22,100	21,350	347,892	7,500,532,850
갤럭시아머니트리 (094480)	7,610	0	0	7,600	7,700	7,520	193,388	1,473,932,430
일진파워 (094820)	9,450	50	.53	9,250	9,450	9,060	101,066	937,219,940
슈프리마에이치큐 (094840)	6,550	40	.61	6,510	6,580	6,440	48,432	314,898,070
참좋은여행 (094850)	5,530	110	2.03	5,420	5,530	5,330	153,476	838,256,800
네오리진 (094860)	955	7	.74	948	955	945	15,896	15,057,312
푸른기술 (094940)	7,650	70	.92	7,650	7,720	7,620	84,629	649,363,560
제이엠티 (094970)	2,820	0	0	2,820	2,840	2,785	64,215	180,813,965
이엠코리아 (095190)	2,105	0	0	2,110	2,110	2,070	72,564	151,538,825
웨이브일렉트로 (095270)	4,005	-55	-1.35	4,055	4,230	4,005	18,896	76,690,420
ISC (095340)	75,500	1100	1.48	75,000	77,200	75,000	169,914	12,942,405,400
미래나노텍 (095500)	8,750	210	2.46	8,540	9,050	8,440	377,037	3,336,202,480
테스 (095610)	22,100	-500	-2.21	22,750	23,000	21,950	171,433	3,819,456,400
네오위즈 (095660)	20,300	-250	-1.22	20,550	20,550	20,150	65,645	1,332,883,600
제넥신 (095700)	4,475	90	2.05	4,385	4,510	4,385	75,695	337,473,470
에스에너지 (095910)	1,278	10	.79	1,268	1,288	1,254	61,180	77,764,976
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	14,740	70	.48	14,680	14,760	14,570	40,708	598,136,160
와이즈넛 (096250)	14,750	220	1.51	14,370	15,140	14,300	199,350	2,941,795,170
대창솔루션 (096350)	360	19	5.57	349	363	338	1,315,308	463,674,272
씨젠 (096530)	22,900	50	.22	22,900	23,150	22,700	140,030	3,211,451,750
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	670	-1	-.15	664	675	664	237,527	158,751,333
에이루트 (096690)	1,396	31	2.27	1,410	1,410	1,296	15,929	21,820,021
엘디티 (096870)	2,665	180	7.24	2,485	2,670	2,475	13,861	34,679,745
에코볼트 (097780)	1,012	-6	-.59	1,018	1,018	1,003	31,331	31,610,947
윈팩 (097800)	747	18	2.47	740	761	739	860,844	644,320,212
효성오앤비 (097870)	6,580	90	1.39	6,490	6,650	6,480	35,492	232,852,270
마이크로컨텍솔 (098120)	8,660	850	10.88	8,500	9,340	7,810	4,112,806	36,294,317,040
고영 (098460)	20,450	-50	-.24	20,300	20,550	18,810	3,105,561	61,360,558,920
에스티오 (098660)	2,965	5	.17	2,955	2,975	2,885	8,444	24,941,490
아이센스 (099190)	17,080	70	.41	17,000	17,200	16,850	61,455	1,047,050,140
SDN (099220)	1,200	15	1.27	1,194	1,209	1,175	282,470	337,589,431
쎄트렉아이 (099320)	53,700	-300	-.56	53,000	54,500	53,000	152,752	8,193,842,900
브레인즈컴퍼니 (099390)	5,700	10	.18	5,720	5,820	5,600	17,564	100,435,970
동방선기 (099410)	3,225	-35	-1.07	3,260	3,335	3,225	78,517	257,946,620
바이오플러스 (099430)	7,170	30	.42	7,270	7,440	7,130	1,836,745	13,393,425,260
스맥 (099440)	3,860	40	1.05	3,870	3,895	3,820	496,189	1,910,620,285
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,360	430	2.4	17,940	18,480	17,850	27,384	501,788,440
인지소프트 (100030)	16,220	-40	-.25	16,060	16,370	15,960	838	13,572,370
뷰웍스 (100120)	21,900	400	1.86	21,550	22,000	21,400	15,501	336,680,900
동국S&C (100130)	2,350	20	.86	2,325	2,350	2,305	43,073	100,368,655
머큐리 (100590)	4,080	-30	-.73	4,110	4,145	4,045	69,384	283,090,145
서암기계공업 (100660)	3,915	-15	-.38	3,945	4,000	3,870	26,446	103,718,800
세운메디칼 (100700)	2,470	0	0	2,460	2,480	2,455	17,187	42,400,130
미래에셋벤처투자 (100790)	4,750	0	0	4,735	4,800	4,735	134,922	641,715,355
KS인더스트리 (101000)	2,070	-125	-5.69	2,160	2,210	2,060	572,487	1,206,412,615
월덱스 (101160)	18,270	340	1.9	17,930	18,420	17,870	154,549	2,824,932,310
우림피티에스 (101170)	5,860	-190	-3.14	5,960	6,080	5,830	716,505	4,248,106,360
씨큐브 (101240)	3,905	20	.51	3,900	3,905	3,850	11,003	42,780,500
모베이스 (101330)	2,850	-10	-.35	2,860	2,890	2,840	23,740	67,795,730
에코앤드림 (101360)	27,750	1000	3.74	26,800	29,350	26,500	533,225	15,002,504,350
아이엠 (101390)	1,604	128	8.67	1,439	1,609	1,418	586,655	902,089,790
엔시트론 (101400)	369	-2	-.54	374	376	360	149,227	54,648,871
에스앤에스텍 (101490)	31,550	150	.48	31,850	32,700	31,300	148,461	4,746,361,200
하이드로리튬 (101670)	1,688	62	3.81	1,570	1,756	1,555	1,180,255	1,989,690,025
한국정밀기계 (101680)	2,835	-30	-1.05	2,865	2,940	2,810	86,058	245,199,530
위메이드맥스 (101730)	8,840	-120	-1.34	9,020	9,040	8,820	102,905	918,002,210
인화정공 (101930)	36,650	1300	3.68	35,350	37,850	35,250	38,068	1,409,269,100
어보브반도체 (102120)	13,820	80	.58	13,950	13,950	13,690	507,388	7,007,994,540
케이옥션 (102370)	3,525	50	1.44	3,465	3,545	3,450	44,612	156,764,280
이엔에프테크놀로지 (102710)	23,700	-300	-1.25	23,850	24,150	23,350	134,345	3,198,308,500
코오롱생명과학 (102940)	28,850	4300	17.52	24,800	29,300	24,600	144,540	3,906,147,900
에스앤더블류 (103230)	3,145	-35	-1.1	3,175	3,225	3,135	7,942	25,142,725
우양 (103840)	3,060	-35	-1.13	3,070	3,080	3,020	73,192	223,220,490
대성파인텍 (104040)	830	0	0	820	832	816	28,154	23,269,914
NHN벅스 (104200)	2,820	10	.36	2,825	2,840	2,790	17,900	50,250,255
디와이피엔에프 (104460)	13,060	-40	-.31	13,100	13,350	12,760	102,583	1,331,765,840
티케이케미칼 (104480)	1,506	36	2.45	1,475	1,507	1,470	196,404	292,849,951
코렌텍 (104540)	6,370	-10	-.16	6,370	6,430	6,280	17,045	107,728,510
노랑풍선 (104620)	4,860	5	.1	4,875	4,890	4,795	45,817	222,105,100
원익머트리얼즈 (104830)	20,400	1070	5.54	19,620	20,950	19,420	271,167	5,435,524,480
케이엔더블유 (105330)	3,570	15	.42	3,555	3,665	3,550	48,717	176,361,145
엣지파운드리 (105550)	4,050	350	9.46	3,985	4,100	3,715	6,073,386	24,447,903,230
디케이락 (105740)	7,530	150	2.03	7,380	7,540	7,340	43,191	323,179,200
포스뱅크 (105760)	5,870	20	.34	5,830	5,970	5,770	29,260	171,358,910
하이소닉 (106080)	1,920	-145	-7.02	2,050	2,055	1,884	473,609	909,386,212
하이텍팜 (106190)	14,440	-180	-1.23	14,620	14,910	14,210	24,140	349,017,110
파인테크닉스 (106240)	1,387	41	3.05	1,346	1,405	1,346	177,048	244,484,276
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	19,670	760	4.02	18,910	19,740	18,660	26,554	514,408,400
한중엔시에스 (107640)	26,150	-850	-3.15	27,000	27,800	26,050	139,188	3,702,101,800
톱텍 (108230)	4,745	170	3.72	4,575	4,760	4,565	81,602	381,354,720
대양전기공업 (108380)	16,440	-30	-.18	16,500	16,700	16,210	72,652	1,194,295,370
로보티즈 (108490)	35,050	1200	3.55	34,100	35,300	33,200	743,831	25,671,494,700
셀바스AI (108860)	15,480	360	2.38	15,290	15,620	15,230	739,457	11,435,003,600
옵티시스 (109080)	9,250	50	.54	9,300	9,380	9,210	23,283	216,405,570
에스와이 (109610)	4,335	55	1.29	4,320	4,380	4,255	726,230	3,135,582,420
씨싸이트 (109670)	7,230	160	2.26	7,080	7,240	7,060	7,697	55,114,320
디에스케이 (109740)	4,025	45	1.13	4,010	4,045	3,975	12,832	51,480,515
진매트릭스 (109820)	2,570	25	.98	2,600	2,605	2,550	54,711	141,338,490
동일금속 (109860)	8,670	80	.93	8,690	8,740	8,530	14,443	124,673,760
AP헬스케어 (109960)	464	10	2.2	456	490	451	664,206	311,049,405
전진바이오팜 (110020)	2,770	-45	-1.6	2,805	2,855	2,755	23,594	66,062,950
크리스에프앤씨 (110790)	4,880	-30	-.61	4,960	5,000	4,880	10,000	49,165,400
디아이티 (110990)	17,640	-40	-.23	17,680	18,250	17,240	109,029	1,918,903,090
남화산업 (111710)	5,140	-10	-.19	5,110	5,140	5,090	437	2,234,080
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	41,000	-1250	-2.96	42,550	42,700	40,500	285,132	11,833,010,700
와이씨켐 (112290)	27,700	600	2.21	27,900	29,000	27,500	855,194	24,028,928,950
디젠스 (113810)	2,370	105	4.64	2,270	2,500	2,205	4,757,770	11,195,526,605
강원에너지 (114190)	9,170	60	.66	9,050	9,260	8,940	189,635	1,734,843,490
그린생명과학 (114450)	1,768	-5	-.28	1,768	1,800	1,695	60,727	105,814,832
폴라리스우노 (114630)	518	0	0	515	518	512	68,253	35,186,201
한솔아이원스 (114810)	7,860	420	5.65	7,450	8,000	7,350	454,550	3,555,791,350
아이패밀리에스씨 (114840)	24,250	-1150	-4.53	25,400	25,650	24,200	198,453	4,909,448,800
휴맥스 (115160)	1,304	14	1.09	1,280	1,304	1,278	75,827	97,570,790
큐리언트 (115180)	5,170	120	2.38	4,985	5,170	4,960	113,231	575,634,775
인포바인 (115310)	36,100	-550	-1.5	36,700	36,900	34,950	32,710	1,182,232,500
우리넷 (115440)	7,330	0	0	7,330	7,370	7,250	238,806	1,749,718,570
HLB테라퓨틱스 (115450)	10,440	170	1.66	10,320	10,790	10,260	828,990	8,709,603,480
씨유메디칼 (115480)	612	-7	-1.13	619	621	607	94,039	57,515,243
케이씨에스 (115500)	11,900	200	1.71	11,610	11,950	11,540	262,376	3,103,643,670
씨엔플러스 (115530)	370	-9	-2.37	379	390	369	38,973	14,479,121
스타플렉스 (115570)	2,375	-15	-.63	2,390	2,420	2,345	34,729	82,307,230
이미지스 (115610)	2,415	-105	-4.17	2,525	2,590	2,405	469,935	1,157,106,110
알파홀딩스 (117670)	1,055	-70	-6.22	1,097	1,157	1,052	652,644	704,319,368
티로보틱스 (117730)	10,600	-10	-.09	10,550	10,700	10,350	174,755	1,848,676,200
모트렉스 (118990)	10,950	160	1.48	10,900	11,270	10,890	190,235	2,100,174,180
포메탈 (119500)	3,650	25	.69	3,520	3,660	3,405	224,520	795,730,610
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,800	240	4.32	5,640	5,930	5,620	559,124	3,242,972,460
지엔씨에너지 (119850)	16,690	3430	25.87	13,110	17,230	12,990	7,598,375	124,286,725,300
대정화금 (120240)	12,930	-10	-.08	13,090	13,090	12,750	6,494	83,868,780
골프존뉴딘홀딩스 (121440)	3,525	15	.43	3,510	3,540	3,485	54,465	191,048,845
나노신소재 (121600)	66,900	4600	7.38	62,300	67,300	61,900	147,772	9,678,572,100
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,379	-2	-.14	1,371	1,397	1,361	99,199	136,895,492
에스디시스템 (121890)	1,506	-20	-1.31	1,513	1,519	1,488	83,054	124,962,502
제노레이 (122310)	5,590	-110	-1.93	5,730	5,730	5,590	36,076	202,442,710
삼기 (122350)	1,274	3	.24	1,259	1,279	1,259	70,675	90,013,788
KX (122450)	2,950	30	1.03	2,930	2,985	2,900	70,710	208,116,925
예스티 (122640)	14,050	530	3.92	13,560	14,290	13,520	150,106	2,110,645,730
서진오토모티브 (122690)	1,870	-28	-1.48	1,898	1,898	1,856	3,294	6,201,981
와이지엔터테인먼트 (122870)	51,500	-200	-.39	51,500	51,700	50,100	223,957	11,379,671,300
와이솔 (122990)	5,920	170	2.96	5,770	6,020	5,740	207,417	1,222,791,520
아이윈플러스 (123010)	1,640	5	.31	1,633	1,667	1,584	927,941	1,511,570,843
엠에스오토텍 (123040)	2,785	15	.54	2,820	2,820	2,745	251,218	698,474,310
제닉 (123330)	21,400	-800	-3.6	22,000	22,050	20,200	176,336	3,667,853,750
코리아에프티 (123410)	4,410	-140	-3.08	4,530	4,550	4,390	337,097	1,488,633,700
위메이드플레이 (123420)	7,780	70	.91	7,760	7,830	7,700	14,293	110,824,240
이엠넷 (123570)	2,565	45	1.79	2,515	2,565	2,505	41,612	105,157,160
알톤 (123750)	1,451	11	.76	1,460	1,460	1,441	1,776	2,566,814
뉴온 (123840)	1,180	5	.43	1,165	1,198	1,137	50,615	57,941,191
아나패스 (123860)	21,400	100	.47	21,450	21,800	21,000	53,979	1,151,133,150
아이티센 (124500)	6,850	1100	19.13	5,970	6,880	5,820	869,039	5,594,783,870
태웅로직스 (124560)	2,885	45	1.58	2,895	2,895	2,840	56,937	163,567,195
아모그린텍 (125210)	6,650	120	1.84	6,520	6,650	6,430	161,855	1,060,490,970
비나텍 (126340)	26,100	1100	4.4	25,050	26,450	25,050	19,987	521,517,600
BGF에코머티리얼즈 (126600)	2,930	40	1.38	2,890	2,980	2,885	61,476	181,137,005
화신정공 (126640)	1,360	-4	-.29	1,356	1,398	1,348	320,367	436,689,876
하이비젼시스템 (126700)	20,450	50	.25	20,200	20,600	19,840	360,064	7,288,643,110
코칩 (126730)	14,100	230	1.66	13,870	14,100	13,470	95,126	1,313,658,160
제이엔케이글로벌 (126880)	3,735	15	.4	3,720	3,735	3,675	31,588	117,164,215
디엔에이링크 (127120)	5,900	-350	-5.6	6,290	6,290	5,810	252,219	1,497,730,150
아시아경제 (127710)	1,500	0	0	1,486	1,549	1,479	8,449	12,954,989
화인써키트 (127980)	6,200	130	2.14	6,150	6,440	6,080	32,138	201,727,900
에코캡 (128540)	1,373	-9	-.65	1,382	1,382	1,362	44,455	60,886,405
피제이메탈 (128660)	3,200	120	3.9	3,090	3,200	3,085	436,552	1,379,137,030
앱코 (129890)	970	8	.83	967	970	945	103,960	99,817,346
대성하이텍 (129920)	3,005	20	.67	2,995	3,020	2,960	22,805	68,171,340
GH신소재 (130500)	2,745	35	1.29	2,685	2,745	2,685	60,930	165,823,540
나이스디앤비 (130580)	4,725	0	0	4,725	4,725	4,710	2,757	13,008,325
티피씨글로벌 (130740)	1,915	-2	-.1	1,917	1,947	1,873	48,532	91,712,196
옵투스제약 (131030)	6,750	120	1.81	6,630	6,770	6,630	56,440	379,496,930
시큐브 (131090)	910	-3	-.33	913	915	902	38,697	35,203,084
티엔엔터테인먼트 (131100)	1,523	-7	-.46	1,530	1,537	1,518	34,999	53,355,136
딜리 (131180)	880	0	0	876	881	872	17,608	15,411,311
대한과학 (131220)	4,490	45	1.01	4,445	4,530	4,440	17,107	76,163,715
티에스이 (131290)	48,050	2300	5.03	46,450	49,200	46,100	107,923	5,183,071,250
알서포트 (131370)	2,955	15	.51	2,930	2,985	2,925	112,698	333,048,100
이브이첨단소재 (131400)	1,993	88	4.62	1,906	1,999	1,895	856,750	1,684,021,441
파인텍 (131760)	1,072	-30	-2.72	1,110	1,120	1,069	709,728	768,806,917
두산테스나 (131970)	32,200	-2950	-8.39	33,350	34,400	32,200	749,516	24,645,333,500
메가엠디 (133750)	2,175	0	0	2,185	2,185	2,155	32,491	70,652,595
이퓨쳐 (134060)	4,315	-5	-.12	4,320	4,320	4,265	1,597	6,844,495
탑코미디어 (134580)	1,980	2	.1	2,010	2,010	1,961	71,803	141,600,775
아셈스 (136410)	7,340	20	.27	7,370	7,370	7,270	10,407	76,222,510
하림 (136480)	2,950	25	.85	2,935	2,950	2,910	226,544	665,745,525
윈스 (136540)	10,500	40	.38	10,460	10,590	10,390	53,508	558,412,120
나래나노텍 (137080)	3,005	-15	-.5	3,020	3,045	2,995	4,848	14,599,330
피엔티 (137400)	46,650	5050	12.14	41,600	47,800	41,000	2,114,076	96,963,522,850
넥스트아이 (137940)	408	3	.74	405	410	383	617,134	245,480,470
제이씨케미칼 (137950)	3,645	25	.69	3,655	3,655	3,605	36,175	131,299,675
신진에스엠 (138070)	2,575	15	.59	2,560	2,590	2,535	82,288	211,528,740
오이솔루션 (138080)	12,270	-480	-3.76	13,080	13,080	11,790	84,041	1,015,789,720
협진 (138360)	605	11	1.85	590	610	590	89,711	53,626,705
나이벡 (138610)	15,840	-10	-.06	15,950	15,980	15,750	45,429	720,192,720
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,910	90	3.19	2,820	2,945	2,800	26,334	76,037,890
서플러스글로벌 (140070)	2,810	55	2	2,755	2,825	2,730	109,979	306,975,535
메지온 (140410)	28,000	-100	-.36	28,100	28,400	27,750	84,959	2,389,019,000
카티스 (140430)	2,545	40	1.6	2,510	2,670	2,505	394,412	1,024,980,665
대창스틸 (140520)	2,010	-20	-.99	2,030	2,030	1,997	29,016	58,247,731
알에스오토메이션 (140670)	17,600	90	.51	17,500	17,600	16,860	444,394	7,646,016,580
파크시스템스 (140860)	218,500	-3500	-1.58	223,500	226,000	217,500	32,048	7,037,467,500
비아트론 (141000)	7,830	240	3.16	7,750	7,850	7,590	14,922	115,549,600
리가켐바이오 (141080)	117,000	-1300	-1.1	119,500	121,100	114,800	613,796	71,568,992,600
유니트론텍 (142210)	5,810	10	.17	5,810	6,080	5,810	443,610	2,634,311,630
녹십자엠에스 (142280)	3,630	15	.41	3,615	3,680	3,600	74,299	270,117,650
모아라이프플러스 (142760)	1,230	-34	-2.69	1,213	1,263	1,212	53,827	65,850,963
아이디스 (143160)	16,210	120	.75	16,090	16,330	16,010	13,506	218,603,290
사람인 (143240)	17,280	240	1.41	17,040	17,320	17,040	12,612	217,246,830
영우디에스피 (143540)	711	5	.71	695	711	694	96,821	68,468,499
지씨셀 (144510)	22,750	200	.89	22,550	23,050	22,550	43,462	990,041,000
뉴파워프라즈마 (144960)	5,020	155	3.19	4,870	5,080	4,865	184,819	916,272,240
휴젤 (145020)	287,000	-1000	-.35	292,500	292,500	280,000	72,590	20,753,788,000
노브랜드 (145170)	6,440	120	1.9	6,320	6,520	6,270	143,348	919,511,080
율촌 (146060)	1,214	4	.33	1,236	1,236	1,201	22,301	27,061,188
비씨엔씨 (146320)	10,830	120	1.12	10,840	11,160	10,760	54,455	594,506,160
피엠티 (147760)	3,405	195	6.07	3,275	3,500	3,175	79,457	265,991,625
제룡산업 (147830)	6,580	300	4.78	6,300	7,060	6,190	2,761,575	18,524,541,720
세경하이테크 (148150)	8,700	-30	-.34	8,770	9,000	8,660	282,390	2,478,278,820
알엔투테크놀로지 (148250)	5,490	110	2.04	5,380	5,640	5,360	91,217	499,194,000
비큐AI (148780)	1,120	0	0	1,092	1,130	1,076	146,117	160,712,380
에이치와이티씨 (148930)	3,610	-75	-2.04	3,685	3,700	3,570	17,231	62,062,865
아바텍 (149950)	9,190	330	3.72	9,010	9,230	9,000	15,248	139,088,860
하이로닉 (149980)	6,690	30	.45	6,640	6,710	6,540	67,587	448,849,660
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,665	-100	-2.1	4,795	4,795	4,605	54,858	256,569,945
KG에코솔루션 (151860)	5,330	100	1.91	5,250	5,340	5,210	92,148	488,150,330
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,050	150	2.17	7,000	7,070	6,810	3,097	21,651,440
우리이앤엘 (153490)	720	6	.84	714	720	713	121,136	86,616,453
옵티팜 (153710)	5,280	0	0	5,220	5,280	5,220	2,787	14,648,530
아시아종묘 (154030)	2,025	10	.5	2,015	2,040	2,000	26,211	52,801,685
다산솔루에타 (154040)	1,095	13	1.2	1,062	1,110	1,062	56,783	61,960,715
와이엠씨 (155650)	3,650	65	1.81	3,585	3,705	3,585	29,074	106,903,595
엘앤케이바이오 (156100)	7,060	-40	-.56	7,100	7,120	6,910	47,226	332,548,830
아톤 (158430)	6,960	250	3.73	6,730	7,030	6,600	1,399,687	9,652,321,400
아스플로 (159010)	5,260	160	3.14	5,150	5,380	5,140	71,152	373,601,520
제로투세븐 (159580)	5,700	-50	-.87	5,750	5,780	5,660	43,294	247,400,420
스킨앤스킨 (159910)	910	130	16.67	798	965	720	2,706,546	2,345,527,585
하이젠알앤엠 (160190)	40,650	2000	5.17	38,350	41,450	38,050	725,455	29,122,894,500
NEW (160550)	2,065	5	.24	2,065	2,150	2,040	42,625	88,522,740
싸이맥스 (160980)	11,560	70	.61	11,780	11,830	11,540	169,440	1,979,783,800
필옵틱스 (161580)	47,900	2400	5.27	46,300	50,900	46,200	5,823,691	282,174,310,250
신스틸 (162300)	2,355	0	0	2,355	2,385	2,330	31,966	75,534,130
에어레인 (163280)	14,060	610	4.54	13,480	14,250	13,480	265,255	3,725,533,820
핑거 (163730)	8,580	90	1.06	8,520	8,590	8,430	33,054	282,345,720
하나머티리얼즈 (166090)	31,200	1750	5.94	29,450	31,400	28,700	368,727	11,275,502,900
코아스템켐온 (166480)	3,485	80	2.35	3,405	3,540	3,360	113,743	393,989,030
내츄럴엔도텍 (168330)	1,349	-18	-1.32	1,367	1,396	1,305	27,411	37,058,232
펨트론 (168360)	10,250	-460	-4.3	11,350	11,800	10,030	1,236,076	13,550,449,110
엠브레인 (169330)	2,255	35	1.58	2,220	2,260	2,195	3,535	7,917,995
현대공업 (170030)	5,040	-40	-.79	5,080	5,100	5,020	13,993	70,622,130
파이오링크 (170790)	7,920	30	.38	7,890	7,930	7,760	7,455	58,521,970
엘티씨 (170920)	10,360	-90	-.86	10,450	10,530	10,270	19,808	205,614,530
램테크놀러지 (171010)	5,130	-20	-.39	5,300	5,380	5,130	646,872	3,391,479,540
선익시스템 (171090)	48,900	150	.31	48,750	50,300	48,150	56,290	2,758,357,350
라이온켐텍 (171120)	2,290	15	.66	2,300	2,310	2,255	58,913	134,952,070
에이엘티 (172670)	13,460	150	1.13	12,830	13,460	12,690	340,105	4,441,935,530
오파스넷 (173130)	9,330	-270	-2.81	9,850	9,910	9,250	533,463	5,049,973,920
에프엔씨엔터 (173940)	2,785	-15	-.54	2,800	2,915	2,760	8,102	22,604,120
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,220	40	.3	13,200	13,420	13,180	47,979	636,022,010
휴먼테크놀로지 (175140)	5,750	-70	-1.2	5,800	5,890	5,690	52,516	301,085,220
아이큐어 (175250)	1,718	29	1.72	1,670	1,720	1,670	65,422	111,812,581
듀켐바이오 (176750)	11,140	430	4.01	10,910	11,300	10,600	199,260	2,183,669,490
베셀 (177350)	898	6	.67	894	909	891	76,534	68,431,483
파버나인 (177830)	3,035	5	.17	3,030	3,045	3,025	9,795	29,689,955
쓰리에이로직스 (177900)	8,210	1890	29.91	6,300	8,210	6,300	8,987,485	66,868,554,400
서진시스템 (178320)	24,200	-50	-.21	24,550	24,650	24,100	530,272	12,887,405,250
일월지엠엘 (178780)	3,410	25	.74	3,320	3,450	3,320	24,034	81,623,045
엠아이텍 (179290)	9,240	680	7.94	8,660	9,300	8,640	679,078	6,188,519,200
애드바이오텍 (179530)	2,030	-20	-.98	2,050	2,075	2,010	30,272	61,691,855
유티아이 (179900)	22,650	800	3.66	22,300	23,100	21,750	145,406	3,288,406,600
DXVX (180400)	1,440	119	9.01	1,334	1,575	1,329	5,087,088	7,433,025,289
큐브엔터 (182360)	15,140	-250	-1.62	15,330	15,330	14,780	82,710	1,247,362,120
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	46,900	-600	-1.26	49,350	49,350	46,600	176,828	8,398,472,350
엔지켐생명과학 (183490)	1,395	5	.36	1,400	1,409	1,385	66,869	92,985,090
SGA솔루션즈 (184230)	504	1	.2	503	509	495	34,525	17,253,591
아이진 (185490)	2,660	20	.76	2,620	2,725	2,620	23,196	61,492,015
그린플러스 (186230)	7,460	100	1.36	7,360	7,490	7,290	18,562	137,507,830
디티앤씨 (187220)	3,265	75	2.35	3,205	3,310	3,205	81,877	268,552,255
신화콘텍 (187270)	3,180	-80	-2.45	3,285	3,285	3,180	34,489	110,896,805
HLB제넥스 (187420)	4,500	80	1.81	4,385	4,555	4,380	217,376	976,720,775
현대ADM (187660)	1,988	8	.4	1,998	2,000	1,960	515,853	1,020,804,522
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,870	0	0	11,830	11,950	11,770	7,534	89,321,440
세니젠 (188260)	2,705	-10	-.37	2,800	2,800	2,600	27,356	74,262,920
인텔리안테크 (189300)	39,600	-1100	-2.7	40,700	40,800	39,600	71,560	2,868,446,950
씨이랩 (189330)	6,900	-120	-1.71	6,980	7,040	6,820	41,214	284,753,990
포시에스 (189690)	2,110	15	.72	2,095	2,110	2,070	99,003	207,585,500
서전기전 (189860)	5,000	110	2.25	4,890	5,090	4,785	200,431	993,665,010
흥국에프엔비 (189980)	1,765	5	.28	1,760	1,765	1,748	38,933	68,496,939
나무가 (190510)	12,760	40	.31	12,730	12,910	12,730	42,459	543,906,150
코리아에셋투자증권 (190650)	5,670	110	1.98	5,560	5,670	5,500	5,258	29,398,870
육일씨엔에쓰 (191410)	1,490	-11	-.73	1,490	1,505	1,489	29,956	44,926,741
테고사이언스 (191420)	19,500	500	2.63	19,600	19,790	18,650	18,400	353,710,650
케이사인 (192250)	9,000	60	.67	8,980	9,030	8,850	4,895	43,998,460
윈하이텍 (192390)	4,075	45	1.12	4,030	4,100	4,005	41,998	169,939,695
휴림네트웍스 (192410)	911	-11	-1.19	922	972	908	437,227	403,795,640
슈피겐코리아 (192440)	22,950	-400	-1.71	23,600	23,600	22,700	8,184	188,350,400
링크드 (193250)	520	-29	-5.28	550	557	507	341,362	177,541,410
데브시스터즈 (194480)	30,800	-150	-.48	31,200	32,700	30,350	141,970	4,426,073,050
노바렉스 (194700)	7,910	-50	-.63	7,960	7,980	7,820	59,941	473,963,170
마니커에프앤지 (195500)	3,090	65	2.15	3,025	3,105	3,005	87,136	267,797,925
HK이노엔 (195940)	36,050	400	1.12	35,700	36,200	35,700	136,877	4,915,323,350
에이비프로바이오 (195990)	363	-7	-1.89	370	370	358	1,454,912	527,598,189
알테오젠 (196170)	398,500	4500	1.14	398,000	403,500	387,000	517,076	203,546,213,500
애니젠 (196300)	8,730	-370	-4.07	9,070	9,070	8,180	107,805	925,531,390
코아시아씨엠 (196450)	646	6	.94	641	662	640	88,407	57,233,965
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,192	-8	-.67	1,200	1,207	1,181	31,851	37,968,790
디지캡 (197140)	2,475	-70	-2.75	2,515	2,545	2,475	14,565	36,304,480
엔피디 (198080)	2,695	45	1.7	2,695	2,740	2,680	105,962	287,253,825
강동씨앤엘 (198440)	1,325	-3	-.23	1,340	1,353	1,321	47,916	63,982,500
한주라이트메탈 (198940)	750	5	.67	745	750	732	99,220	73,325,316
케이엔알시스템 (199430)	11,600	890	8.31	10,890	11,600	10,720	479,832	5,387,337,100
뱅크웨어글로벌 (199480)	5,210	100	1.96	5,080	5,210	5,050	74,477	382,821,010
레이저옵텍 (199550)	7,900	-210	-2.59	7,900	7,980	7,560	595,166	4,619,025,340
바이오인프라 (199730)	5,630	100	1.81	5,540	5,630	5,500	23,634	131,265,350
툴젠 (199800)	39,300	550	1.42	39,450	40,900	38,950	21,875	866,056,950
제일일렉트릭 (199820)	11,910	410	3.57	11,500	12,170	11,240	1,486,619	17,551,472,260
콜마비앤에이치 (200130)	12,750	30	.24	12,750	12,920	12,740	37,039	474,881,580
텔콘RF제약 (200230)	4,105	-30	-.73	4,065	4,150	4,030	13,562	55,578,565
아티스트스튜디오 (200350)	12,490	250	2.04	12,330	12,580	12,150	288,122	3,559,986,900
에이팩트 (200470)	3,030	305	11.19	2,950	3,240	2,890	5,833,981	17,897,477,765
휴메딕스 (200670)	38,000	2050	5.7	36,200	38,300	35,900	260,213	9,765,172,950
에이디테크놀로지 (200710)	21,950	-50	-.23	22,750	22,800	21,750	365,328	8,098,123,150
비씨월드제약 (200780)	4,625	-55	-1.18	4,600	4,690	4,595	11,052	51,141,920
미투온 (201490)	1,717	0	0	1,716	1,730	1,702	54,528	93,317,943
에이비온 (203400)	6,710	-40	-.59	6,750	6,780	6,590	25,186	168,093,580
유니온커뮤니티 (203450)	2,705	-70	-2.52	2,775	2,805	2,705	11,169	31,030,990
드림시큐리티 (203650)	3,675	-15	-.41	3,655	3,685	3,640	317,212	1,161,654,670
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,785	80	2.96	2,705	2,875	2,695	60,880	169,365,865
제이앤티씨 (204270)	27,850	300	1.09	28,050	29,400	26,750	4,081,467	114,528,175,500
티쓰리 (204610)	1,710	5	.29	1,715	1,720	1,688	253,381	431,439,217
글로벌텍스프리 (204620)	4,130	-5	-.12	4,135	4,185	3,985	1,111,337	4,515,318,335
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	985	-5	-.51	985	998	974	102,972	101,042,285
엑셈 (205100)	2,295	150	6.99	2,140	2,300	2,130	4,350,550	9,829,783,550
휴마시스 (205470)	1,662	4	.24	1,658	1,673	1,656	845,184	1,405,098,620
액션스퀘어 (205500)	3,505	-115	-3.18	3,625	3,690	3,405	199,645	700,345,065
베노티앤알 (206400)	1,739	-11	-.63	1,750	1,770	1,722	88,046	153,402,303
덱스터 (206560)	7,820	50	.64	7,780	8,180	7,760	518,241	4,118,002,090
바디텍메드 (206640)	16,540	200	1.22	16,530	16,900	16,400	114,539	1,913,760,730
유바이오로직스 (206650)	11,480	160	1.41	11,450	11,790	11,430	127,530	1,469,681,690
미스터블루 (207760)	1,024	10	.99	1,014	1,024	1,000	123,276	125,234,488
정다운 (208140)	2,530	0	0	2,525	2,540	2,515	60,840	153,783,710
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,975	-35	-1.16	3,010	3,010	2,970	5,530	16,547,975
셀바스헬스케어 (208370)	5,040	300	6.33	4,770	5,050	4,765	748,440	3,713,711,690
썸에이지 (208640)	258	3	1.18	260	260	254	255,288	65,390,674
바이오로그디바이스 (208710)	680	-5	-.73	685	693	644	1,022,297	695,692,659
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	11,760	400	3.52	11,430	11,810	11,420	444,409	5,178,670,600
캔버스엔 (210120)	4,785	65	1.38	4,850	4,925	4,435	184,435	868,542,710
인카금융서비스 (211050)	5,460	-130	-2.33	5,580	5,610	5,410	251,849	1,380,641,490
AP위성 (211270)	14,210	-80	-.56	14,520	14,520	14,210	217,304	3,121,697,020
네오오토 (212560)	8,690	-140	-1.59	8,810	8,880	8,460	54,003	464,633,550
아이에스티이 (212710)	18,380	1450	8.56	17,490	20,250	16,750	13,459,554	251,871,484,900
덕산네오룩스 (213420)	33,800	800	2.42	33,150	34,500	33,050	290,364	9,824,998,900
클래시스 (214150)	56,800	5200	10.08	52,400	56,800	52,200	703,118	38,779,608,100
헥토이노베이션 (214180)	12,020	-10	-.08	12,000	12,090	11,970	23,642	284,130,600
라파스 (214260)	17,510	600	3.55	16,760	17,620	16,490	85,968	1,470,222,940
FSN (214270)	1,655	-13	-.78	1,668	1,668	1,636	100,705	166,210,168
케어젠 (214370)	28,500	-300	-1.04	28,800	29,300	28,200	90,402	2,591,604,850
아이쓰리시스템 (214430)	62,900	1800	2.95	61,000	65,300	60,000	266,114	16,733,590,400
파마리서치 (214450)	287,000	500	.17	280,000	290,500	279,000	54,210	15,495,950,500
미코바이오메드 (214610)	842	10	1.2	832	869	823	880,388	737,585,377
디알텍 (214680)	2,305	45	1.99	2,270	2,325	2,270	480,903	1,107,147,500
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	60,100	1200	2.04	58,900	60,200	58,700	16,870	1,007,890,800
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,435	10	.23	4,425	4,435	4,345	221,723	973,086,335
메가스터디교육 (215200)	38,700	350	.91	38,450	39,050	38,200	26,440	1,022,566,100
우리산업 (215360)	9,860	20	.2	9,880	9,930	9,800	18,559	182,757,980
우정바이오 (215380)	1,673	17	1.03	1,700	1,700	1,632	76,057	125,194,234
토박스코리아 (215480)	2,405	20	.84	2,405	2,490	2,385	13,325	32,566,270
신라젠 (215600)	2,540	20	.79	2,525	2,545	2,500	376,617	950,208,665
이노인스트루먼트 (215790)	477	3	.63	473	478	464	59,532	28,022,896
인크로스 (216050)	7,230	0	0	7,250	7,270	7,200	28,086	202,885,210
제테마 (216080)	6,700	130	1.98	6,560	6,960	6,500	212,717	1,432,204,370
제너셈 (217190)	7,480	140	1.91	7,650	7,740	7,400	30,868	232,891,550
넵튠 (217270)	6,330	100	1.61	6,270	6,450	6,190	235,196	1,486,931,090
싸이토젠 (217330)	4,270	-115	-2.62	4,375	4,410	4,120	65,782	277,851,610
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,762	-10	-.56	1,772	1,781	1,726	134,004	233,324,075
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,210	110	5.24	2,100	2,245	2,090	464,545	1,016,528,990
원익피앤이 (217820)	2,470	95	4	2,375	2,650	2,345	872,243	2,218,745,405
미래생명자원 (218150)	3,945	80	2.07	3,870	3,965	3,865	70,230	275,860,155
RFHIC (218410)	18,690	190	1.03	18,610	18,990	18,250	262,650	4,898,154,520
타이거일렉 (219130)	13,930	830	6.34	13,200	14,110	13,130	72,234	998,141,460
링크제니시스 (219420)	6,720	230	3.54	6,500	6,770	6,490	129,587	863,292,210
디와이디 (219550)	783	1	.13	720	830	659	5,740,107	4,415,136,959
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	23,400	500	2.18	23,150	23,500	22,250	340,096	7,823,034,850
핸디소프트 (220180)	2,425	5	.21	2,415	2,535	2,345	110,259	270,068,615
켐트로스 (220260)	4,910	110	2.29	4,750	4,965	4,735	251,979	1,236,335,780
유투바이오 (221800)	2,700	-50	-1.82	2,750	2,760	2,700	87,810	238,737,980
하이즈항공 (221840)	1,448	-5	-.34	1,464	1,464	1,427	9,950	14,364,605
케이디켐 (221980)	11,160	60	.54	11,080	11,170	11,020	1,303	14,489,200
코스맥스엔비티 (222040)	3,125	5	.16	3,115	3,130	3,095	24,482	76,372,000
씨아이에스 (222080)	8,030	300	3.88	7,920	8,100	7,750	1,004,446	8,011,746,910
팬젠 (222110)	5,230	230	4.6	5,000	5,230	5,000	20,040	101,940,880
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	690	-5	-.72	692	695	686	13,411	9,276,012
심텍 (222800)	18,690	3240	20.97	18,100	19,480	17,310	9,789,740	182,290,624,700
세토피아 (222810)	1,080	0	0	0	0	0	0	0
한국맥널티 (222980)	3,515	70	2.03	3,460	3,570	3,445	13,215	46,179,725
드림씨아이에스 (223250)	3,170	25	.79	3,140	3,180	3,105	102,238	322,340,200
딥마인드 (223310)	2,825	245	9.5	2,555	2,910	2,555	346,372	963,045,880
더코디 (224060)	3,440	-170	-4.71	3,800	3,800	3,430	30,365	106,223,800
에이텍모빌리티 (224110)	19,140	-10	-.05	19,210	19,340	19,000	35,322	677,248,330
LK삼양 (225190)	2,440	85	3.61	2,350	2,530	2,350	1,092,949	2,678,001,535
제놀루션 (225220)	2,810	10	.36	2,805	2,950	2,765	21,783	60,604,615
케이엠제약 (225430)	537	-4	-.74	541	541	533	18,651	10,043,750
보광산업 (225530)	4,560	-30	-.65	4,720	4,720	4,560	27,373	126,364,705
넥슨게임즈 (225570)	13,600	-20	-.15	13,620	13,870	13,540	291,883	3,998,178,900
패션플랫폼 (225590)	931	-2	-.21	932	933	922	33,482	31,711,014
신테카바이오 (226330)	8,820	620	7.56	8,510	9,000	8,500	981,854	8,619,270,670
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)	7,540	320	4.43	7,230	7,560	7,130	272,978	2,033,300,790
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	48,150	6050	14.37	43,500	52,400	42,000	3,685,599	172,678,141,150
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	1,079	13	1.22	1,070	1,080	1,043	25,346	27,100,309
엔투텍 (227950)	456	-42	-8.43	498	519	449	1,640,136	768,217,201
동양파일 (228340)	1,770	20	1.14	1,732	1,774	1,710	7,921	13,886,881
레이 (228670)	8,280	-120	-1.43	8,320	8,440	8,100	111,425	919,509,800
지노믹트리 (228760)	17,380	-420	-2.36	17,800	17,800	17,290	104,393	1,820,853,020
레이언스 (228850)	6,800	-30	-.44	6,680	6,880	6,680	7,566	51,577,670
젠큐릭스 (229000)	1,815	-11	-.6	1,821	1,862	1,815	37,480	68,462,484
에치에프알 (230240)	24,150	-900	-3.59	25,150	25,300	23,450	217,389	5,263,802,900
에코마케팅 (230360)	9,140	-10	-.11	9,150	9,250	9,090	53,111	485,682,690
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	12,800	400	3.23	12,600	13,340	12,500	4,053,687	52,420,717,740
라온테크 (232680)	9,270	590	6.8	8,700	9,270	8,600	451,650	4,043,805,750
시큐센 (232830)	2,495	-5	-.2	2,500	2,505	2,445	56,956	140,979,460
폴라리스세원 (234100)	1,111	-6	-.54	1,111	1,135	1,105	188,594	209,633,094
에스트래픽 (234300)	4,050	5	.12	4,045	4,080	4,000	86,069	348,973,480
헥토파이낸셜 (234340)	14,560	370	2.61	14,170	14,700	14,170	27,416	397,718,490
녹십자웰빙 (234690)	9,260	120	1.31	9,110	9,440	9,110	115,433	1,070,319,190
자이글 (234920)	3,360	20	.6	3,410	3,410	3,210	20,634	68,703,850
메드팩토 (235980)	3,335	50	1.52	3,305	3,360	3,270	80,214	266,929,760
슈프리마 (236200)	26,400	-50	-.19	26,500	26,500	26,100	25,432	671,339,350
엔비티 (236810)	3,180	20	.63	3,150	3,195	3,105	59,905	188,762,275
에스티팜 (237690)	84,500	100	.12	84,400	84,900	83,500	125,259	10,523,168,000
피앤씨테크 (237750)	4,145	5	.12	4,120	4,160	4,060	5,684	23,449,160
플레이디 (237820)	6,930	290	4.37	6,610	6,930	6,550	179,817	1,225,692,910
클리오 (237880)	18,550	-100	-.54	18,890	18,890	18,330	64,860	1,198,186,380
앤디포스 (238090)	1,915	-29	-1.49	1,926	1,947	1,910	36,661	70,391,104
얼라인드 (238120)	3,025	-30	-.98	3,055	3,080	3,010	40,190	122,107,445
비피도 (238200)	3,100	-15	-.48	3,100	3,200	3,100	9,484	29,635,075
힘스 (238490)	3,800	-20	-.52	3,840	3,915	3,700	14,199	53,951,595
이스트에이드 (239340)	1,654	17	1.04	1,635	1,690	1,620	87,449	145,121,438
에이치엘사이언스 (239610)	11,500	140	1.23	11,700	11,700	11,350	2,289	26,245,810
피엔에이치테크 (239890)	7,850	170	2.21	7,680	8,000	7,680	36,781	289,792,850
동방메디컬 (240550)	10,800	900	9.09	9,820	11,700	9,720	14,753,025	160,078,766,940
유진테크놀로지 (240600)	4,525	40	.89	4,485	4,555	4,480	17,920	80,920,070
원익IPS (240810)	25,900	-350	-1.33	26,500	26,700	25,800	538,614	14,124,604,000
DSC인베스트먼트 (241520)	4,425	0	0	4,435	4,560	4,390	3,695,169	16,717,599,880
유니테크노 (241690)	2,875	15	.52	2,900	2,920	2,830	32,104	92,401,665
코스메카코리아 (241710)	49,600	-1000	-1.98	50,600	50,600	49,200	95,631	4,735,795,600
메카로 (241770)	9,450	240	2.61	9,180	9,590	9,160	21,325	201,535,630
티이엠씨씨엔에스 (241790)	6,090	420	7.41	5,740	6,180	5,700	467,002	2,779,191,090
피씨엘 (241820)	405	5	1.25	400	406	399	239,540	96,338,237
에이스토리 (241840)	7,070	-30	-.42	7,010	7,190	7,010	14,037	99,238,490
나무기술 (242040)	1,444	-8	-.55	1,452	1,468	1,437	126,379	182,810,542
휴온스 (243070)	26,150	750	2.95	25,550	26,150	25,550	13,884	359,509,850
신흥에스이씨 (243840)	4,670	40	.86	4,630	4,760	4,570	194,362	910,762,340
올리패스 (244460)	2,215	-40	-1.77	2,360	2,360	2,135	36,791	81,048,830
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,722	-1	-.06	1,723	1,739	1,714	20,503	35,325,428
TS인베스트먼트 (246690)	1,189	31	2.68	1,135	1,218	1,134	2,228,721	2,692,567,538
티앤알바이오팹 (246710)	3,865	-80	-2.03	3,945	3,995	3,840	67,794	262,145,060
아스타 (246720)	5,320	-80	-1.48	5,500	5,500	5,270	9,366	50,415,520
SCL사이언스 (246960)	9,300	-240	-2.52	9,440	9,540	9,280	5,424	50,709,550
에코프로비엠 (247540)	130,600	2600	2.03	128,500	133,700	127,000	936,794	122,658,324,900
나노씨엠에스 (247660)	5,920	-130	-2.15	6,070	6,160	5,620	52,490	311,379,500
보라티알 (250000)	10,250	220	2.19	10,030	10,250	9,930	65,137	654,019,660
모비스 (250060)	2,705	15	.56	2,690	2,735	2,670	176,628	477,911,215
예선테크 (250930)	424	3	.71	421	435	409	58,967	24,873,465
바이오에프디엔씨 (251120)	14,030	-130	-.92	14,150	14,270	14,000	25,828	364,512,380
와이엠티 (251370)	11,280	160	1.44	11,200	11,380	10,980	45,772	511,863,110
브이원텍 (251630)	5,070	120	2.42	4,955	5,100	4,920	69,098	347,371,055
펌텍코리아 (251970)	41,200	-2800	-6.36	43,600	43,950	41,050	123,374	5,177,014,650
세화피앤씨 (252500)	834	-1	-.12	836	841	828	133,400	111,280,659
샘씨엔에스 (252990)	5,240	30	.58	5,330	5,330	5,180	382,110	1,999,689,260
스튜디오드래곤 (253450)	40,050	-1050	-2.55	41,150	41,150	39,900	81,745	3,285,067,700
네오셈 (253590)	12,650	210	1.69	12,740	13,250	12,460	6,970,494	88,770,537,360
수젠텍 (253840)	5,870	70	1.21	5,800	5,910	5,800	78,428	459,739,360
자비스 (254120)	1,773	-7	-.39	1,786	1,850	1,754	717,296	1,289,256,187
미래반도체 (254490)	13,530	160	1.2	13,620	13,760	13,430	91,628	1,245,039,240
SG (255220)	3,315	-5	-.15	3,260	3,375	3,185	4,696,668	15,490,130,250
야스 (255440)	8,330	130	1.59	8,200	8,460	8,200	22,705	189,534,890
한독크린텍 (256150)	6,370	0	0	6,320	6,400	6,300	4,357	27,622,410
포인트엔지니어링 (256630)	1,170	-23	-1.93	1,193	1,193	1,170	19,783	23,503,410
한국비엔씨 (256840)	4,365	85	1.99	4,280	4,365	4,270	285,398	1,232,579,725
케이피에스 (256940)	8,500	560	7.05	8,490	8,830	8,220	529,522	4,501,685,020
피엔티엠에스 (257370)	3,510	265	8.17	3,245	3,610	3,210	118,309	409,599,425
실리콘투 (257720)	31,200	250	.81	30,950	31,400	30,650	609,633	18,945,633,500
케일럼 (258610)	1,432	90	6.71	1,342	1,449	1,334	37,982	52,542,743
소프트캠프 (258790)	908	-1	-.11	912	917	892	44,320	39,808,743
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,740	290	3.89	7,350	8,000	7,350	99,325	772,234,090
알리코제약 (260660)	3,470	50	1.46	3,420	3,490	3,410	22,211	76,564,280
씨티케이 (260930)	4,695	45	.97	4,650	4,705	4,585	52,107	243,026,395
에스앤디 (260970)	58,600	400	.69	58,800	63,500	58,000	172,229	10,336,896,200
덴티스 (261200)	6,460	80	1.25	6,400	6,490	6,370	27,054	173,981,190
차백신연구소 (261780)	2,925	60	2.09	2,865	2,960	2,855	35,549	103,541,090
에이프로 (262260)	5,060	65	1.3	4,995	5,080	4,930	43,642	218,495,900
아이퀘스트 (262840)	2,540	0	0	2,540	2,580	2,505	23,847	60,470,155
디케이앤디 (263020)	3,395	195	6.09	3,200	3,410	3,155	460,832	1,518,933,575
유틸렉스 (263050)	1,956	-7	-.36	1,964	1,988	1,936	54,431	106,818,594
덕우전자 (263600)	5,170	310	6.38	4,860	5,960	4,810	3,912,597	21,879,759,845
디알젬 (263690)	5,650	60	1.07	5,600	5,690	5,590	8,570	48,387,660
케어랩스 (263700)	2,500	70	2.88	2,430	2,620	2,430	50,647	128,196,790
디앤씨미디어 (263720)	17,300	-170	-.97	17,390	17,730	17,300	51,873	900,878,090
펄어비스 (263750)	32,400	-400	-1.22	32,800	33,000	32,050	153,713	4,986,217,050
유에스티 (263770)	1,997	6	.3	2,005	2,005	1,980	2,240	4,460,869
데이타솔루션 (263800)	4,985	95	1.94	4,895	5,010	4,895	76,622	380,477,780
상신전자 (263810)	2,810	20	.72	2,790	2,820	2,775	20,407	57,208,290
지니언스 (263860)	11,200	340	3.13	10,960	11,330	10,850	24,722	273,462,790
휴엠앤씨 (263920)	980	5	.51	975	980	959	15,441	15,035,510
유비쿼스 (264450)	7,570	0	0	7,530	7,640	7,480	26,832	201,631,480
씨앤지하이테크 (264660)	15,820	430	2.79	15,620	16,410	15,500	636,944	10,165,515,710
이랜시스 (264850)	5,650	110	1.99	5,610	5,650	5,530	415,653	2,330,888,910
AP시스템 (265520)	18,420	180	.99	18,500	18,770	18,170	83,876	1,546,028,700
영화테크 (265560)	7,600	-200	-2.56	7,780	7,880	7,600	40,362	309,211,650
엔에프씨 (265740)	4,930	115	2.39	4,935	4,975	4,850	13,829	68,087,020
나인테크 (267320)	3,035	110	3.76	3,010	3,115	2,965	3,474,853	10,578,754,670
배럴 (267790)	5,100	-20	-.39	5,060	5,240	5,060	7,458	38,557,700
매일유업 (267980)	33,550	0	0	33,550	33,750	33,450	5,569	187,047,500
셀리버리 (268600)	6,680	0	0	0	0	0	0	0
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,213	0	0	1,220	1,231	1,201	539,387	652,804,533
에브리봇 (270660)	18,490	-150	-.8	18,620	18,630	18,280	123,711	2,279,509,080
뉴트리 (270870)	6,430	80	1.26	6,350	6,460	6,150	49,008	309,652,500
팸텍 (271830)	1,682	12	.72	1,674	1,690	1,662	29,169	48,882,348
케이엔제이 (272110)	17,110	940	5.81	16,170	17,110	16,140	111,120	1,856,997,890
이녹스첨단소재 (272290)	30,000	-300	-.99	30,200	30,300	29,600	157,900	4,732,655,250
와이즈버즈 (273060)	803	8	1.01	795	805	793	51,083	40,769,593
와이엠텍 (273640)	11,480	110	.97	11,370	11,550	11,300	13,122	150,073,900
켄코아에어로스페이스 (274090)	15,860	-430	-2.64	16,090	16,380	15,630	595,099	9,508,178,460
이노시뮬레이션 (274400)	4,955	625	14.43	4,345	5,000	4,335	163,434	776,663,030
에스에스알 (275630)	3,220	-30	-.92	3,250	3,250	3,195	8,725	28,063,275
스코넥 (276040)	4,255	30	.71	4,225	4,380	3,975	117,755	490,887,195
제주맥주 (276730)	2,535	15	.6	2,520	2,565	2,500	27,110	68,548,340
린드먼아시아 (277070)	4,670	780	20.05	3,890	4,950	3,860	3,234,208	14,849,878,595
인산가 (277410)	1,296	44	3.51	1,233	1,447	1,233	2,291,977	3,152,211,011
레인보우로보틱스 (277810)	399,000	-3000	-.75	409,000	409,000	382,000	944,305	372,310,405,500
티에스아이 (277880)	5,520	220	4.15	5,300	5,600	5,260	71,452	389,630,920
천보 (278280)	40,100	950	2.43	39,150	41,000	38,500	57,626	2,311,037,100
HLB바이오스텝 (278650)	2,365	70	3.05	2,305	2,380	2,285	661,956	1,540,687,165
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	17,510	2070	13.41	15,540	17,990	15,530	3,593,888	61,348,776,050
금양그린파워 (282720)	9,560	60	.63	9,480	9,620	9,400	24,401	232,959,540
코윈테크 (282880)	15,590	-290	-1.83	15,410	15,810	14,870	189,598	2,906,663,690
카이노스메드 (284620)	1,348	28	2.12	1,302	1,370	1,297	216,547	286,870,132
노바텍 (285490)	19,490	30	.15	19,490	19,620	19,270	39,833	775,220,940
진영 (285800)	2,550	-80	-3.04	2,600	2,620	2,520	178,982	457,573,980
나노브릭 (286750)	2,625	-50	-1.87	2,675	2,695	2,510	300,668	796,543,105
브릿지바이오테라퓨틱스 (288330)	4,460	105	2.41	4,250	4,575	4,000	1,385,091	6,090,085,075
에스퓨얼셀 (288620)	8,710	270	3.2	8,450	8,740	8,450	10,534	91,071,890
모아데이타 (288980)	1,360	-16	-1.16	1,399	1,399	1,294	196,396	265,101,205
아이스크림에듀 (289010)	2,320	-35	-1.49	2,335	2,355	2,300	30,631	70,919,210
SV인베스트먼트 (289080)	1,439	6	.42	1,435	1,450	1,428	280,697	404,344,257
자이언트스텝 (289220)	6,230	-10	-.16	6,200	6,320	6,120	53,600	333,952,330
웨이비스 (289930)	10,250	650	6.77	9,700	10,250	9,410	414,647	4,138,412,950
트윔 (290090)	7,960	-90	-1.12	8,050	8,050	7,920	3,863	30,799,990
DH오토리드 (290120)	2,265	25	1.12	2,255	2,265	2,240	5,234	11,789,195
휴네시온 (290270)	3,510	15	.43	3,495	3,540	3,460	35,920	125,458,780
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,335	35	1.52	2,300	2,365	2,300	13,091	30,509,475
디케이티 (290550)	8,910	290	3.36	9,100	9,240	8,820	421,068	3,795,081,140
신시웨이 (290560)	6,460	110	1.73	6,300	6,460	6,280	9,854	62,642,710
엘앤씨바이오 (290650)	20,800	-50	-.24	20,950	21,100	20,450	73,892	1,531,853,850
네오펙트 (290660)	784	-16	-2	801	819	750	33,185	26,025,966
대보마그네틱 (290670)	16,980	180	1.07	16,670	17,350	16,610	21,885	371,740,450
소룩스 (290690)	3,360	-1440	-30	3,360	3,360	3,360	1,123,902	3,778,174,080
푸드나무 (290720)	2,580	-120	-4.44	2,680	2,700	2,560	47,632	124,496,855
액트로 (290740)	6,250	-90	-1.42	6,330	6,470	6,240	29,173	185,582,770
엔피 (291230)	1,965	33	1.71	1,921	1,975	1,921	145,135	283,652,874
압타머사이언스 (291650)	995	53	5.63	942	995	925	207,849	199,554,691
핀텔 (291810)	1,930	30	1.58	1,900	1,964	1,900	12,713	24,547,039
카카오게임즈 (293490)	16,010	0	0	16,040	16,090	15,910	133,114	2,133,595,990
나우IB (293580)	1,238	51	4.3	1,173	1,265	1,173	7,732,172	9,533,708,732
압타바이오 (293780)	8,510	-110	-1.28	8,500	8,890	8,340	313,096	2,686,242,420
이오플로우 (294090)	3,350	525	18.58	2,630	3,555	2,630	6,120,028	19,864,578,880
레몬 (294140)	3,010	90	3.08	2,870	3,030	2,870	56,589	169,029,170
쿠콘 (294570)	19,110	940	5.17	18,100	19,170	18,100	43,470	820,881,370
서남 (294630)	3,300	15	.46	3,280	3,340	3,235	210,245	690,775,600
에이치브이엠 (295310)	32,300	-450	-1.37	32,250	32,650	31,450	1,284,585	41,376,101,000
이노룰스 (296640)	6,440	0	0	6,540	6,540	6,360	16,238	104,478,650
씨에스베어링 (297090)	6,300	160	2.61	6,010	6,410	5,930	466,964	2,895,222,090
알로이스 (297570)	790	1	.13	795	798	780	46,983	37,010,251
HB솔루션 (297890)	3,150	-10	-.32	3,150	3,200	3,125	439,707	1,390,569,550
에스씨엠생명과학 (298060)	1,280	-38	-2.88	1,318	1,350	1,271	153,960	198,484,776
에이비엘바이오 (298380)	38,700	-800	-2.03	39,150	39,700	37,650	957,604	36,691,644,350
더네이쳐홀딩스 (298540)	9,530	100	1.06	9,440	9,670	9,420	23,072	219,569,030
슈어소프트테크 (298830)	5,800	140	2.47	5,740	5,920	5,700	1,654,343	9,610,205,510
하나기술 (299030)	23,800	550	2.37	23,250	24,000	22,550	46,889	1,098,957,950
더블유에스아이 (299170)	1,693	57	3.48	1,630	1,710	1,602	923,554	1,550,779,117
셀리드 (299660)	4,660	10	.22	4,745	4,890	4,610	431,026	2,029,783,555
위지윅스튜디오 (299900)	1,379	-3	-.22	1,382	1,395	1,377	322,069	445,576,158
플리토 (300080)	22,700	400	1.79	22,600	22,750	22,100	76,873	1,724,592,300
라온피플 (300120)	4,895	265	5.72	4,630	4,895	4,630	257,078	1,230,141,155
바이브컴퍼니 (301300)	5,380	50	.94	5,360	5,470	5,210	110,749	590,773,660
이노메트리 (302430)	7,520	110	1.48	7,410	7,530	7,360	21,669	160,796,670
리메드 (302550)	3,490	20	.58	3,470	3,630	3,400	45,333	158,453,600
지니틱스 (303030)	1,003	2	.2	1,029	1,029	999	64,099	64,331,352
프로티아 (303360)	3,035	25	.83	3,010	3,055	2,970	14,005	42,297,405
이노뎁 (303530)	7,600	280	3.83	7,340	7,860	7,340	83,881	640,775,690
동국생명과학 (303810)	12,530	3530	39.22	12,900	15,500	12,180	29,325,634	388,169,406,550
솔트룩스 (304100)	30,150	1150	3.97	29,400	30,300	29,200	658,388	19,613,920,700
에스바이오메딕스 (304360)	22,300	1300	6.19	21,450	23,000	21,400	115,559	2,562,250,800
피플바이오 (304840)	2,760	-5	-.18	2,740	2,810	2,720	65,311	180,512,595
마이크로디지탈 (305090)	11,730	30	.26	11,830	11,830	11,200	194,143	2,231,691,740
에스제이그룹 (306040)	4,410	25	.57	4,385	4,415	4,370	9,335	41,075,235
네온테크 (306620)	2,760	80	2.99	2,700	2,800	2,695	552,263	1,524,456,280
아이엘사이언스 (307180)	2,885	-15	-.52	2,935	2,935	2,745	65,972	188,677,920
원바이오젠 (307280)	1,134	28	2.53	1,105	1,215	1,090	428,155	494,566,429
국전약품 (307750)	3,530	0	0	3,530	3,580	3,520	43,878	155,190,835
비투엔 (307870)	1,115	-31	-2.71	1,146	1,146	1,090	127,708	142,276,072
컴퍼니케이 (307930)	5,190	90	1.76	5,090	5,190	5,050	128,434	661,651,370
바이젠셀 (308080)	2,450	65	2.73	2,385	2,450	2,355	37,837	90,488,495
까스텔바작 (308100)	2,755	25	.92	2,730	2,760	2,710	9,182	25,078,265
셀비온 (308430)	15,240	640	4.38	14,600	15,240	14,550	164,826	2,464,803,590
오하임앤컴퍼니 (309930)	2,145	10	.47	2,145	2,155	2,110	30,857	65,994,230
LB인베스트먼트 (309960)	3,390	150	4.63	3,440	3,750	3,310	983,759	3,422,064,930
애니플러스 (310200)	2,910	70	2.46	2,850	2,920	2,830	230,506	665,657,685
보로노이 (310210)	121,400	7000	6.12	115,600	123,500	113,600	272,713	32,166,801,800
디와이씨 (310870)	1,610	2	.12	1,572	1,620	1,572	121,640	194,603,312
지오엘리먼트 (311320)	7,630	160	2.14	7,500	7,660	7,500	28,253	214,740,030
네오크레마 (311390)	6,410	20	.31	6,400	6,500	6,140	29,194	183,924,940
CJ 바이오사이언스 (311690)	9,710	-80	-.82	9,790	9,800	9,600	17,433	169,238,550
에이에프더블류 (312610)	1,327	52	4.08	1,275	1,345	1,260	73,387	96,531,403
캐리 (313760)	3,865	-125	-3.13	3,990	4,245	3,780	69,780	272,361,500
지놈앤컴퍼니 (314130)	2,820	0	0	2,850	2,855	2,780	103,249	290,145,820
알피바이오 (314140)	5,110	70	1.39	5,070	5,420	5,050	16,747	87,147,510
바이오다인 (314930)	14,420	450	3.22	13,720	14,500	13,720	96,472	1,371,045,300
딥노이드 (315640)	7,800	330	4.42	7,470	7,840	7,420	538,245	4,114,388,870
라닉스 (317120)	3,200	-25	-.78	3,270	3,270	3,155	30,420	98,090,745
TS트릴리온 (317240)	264	-23	-8.01	287	315	264	3,936,007	1,121,974,786
덕산테코피아 (317330)	35,100	500	1.45	34,750	35,600	34,100	208,384	7,282,891,250
캐리소프트 (317530)	5,280	80	1.54	5,170	5,320	5,160	31,571	165,305,050
퀀타매트릭스 (317690)	5,670	200	3.66	5,470	5,770	5,450	168,912	954,516,870
엑스페릭스 (317770)	3,120	115	3.83	3,015	3,240	3,015	1,955,292	6,229,786,260
에스피시스템스 (317830)	9,420	-70	-.74	9,510	9,750	9,130	331,448	3,133,971,140
대모 (317850)	10,050	-140	-1.37	10,160	10,170	9,800	193,230	1,935,395,320
엔바이오니아 (317870)	15,400	220	1.45	15,150	15,810	15,020	6,795	103,432,710
KBG (318000)	4,815	5	.1	4,775	4,880	4,775	18,832	91,050,830
팜스빌 (318010)	3,715	65	1.78	3,690	4,125	3,665	233,156	897,762,400
포인트모바일 (318020)	3,050	70	2.35	2,980	3,085	2,970	12,363	37,336,465
셀바이오휴먼텍 (318160)	3,585	-65	-1.78	3,690	3,690	3,580	52,250	189,471,165
비비씨 (318410)	7,620	80	1.06	7,640	7,640	7,560	14,315	108,629,850
현대무벡스 (319400)	4,235	135	3.29	4,095	4,260	4,095	1,023,935	4,311,556,265
피에스케이 (319660)	19,370	-10	-.05	19,500	19,790	19,320	168,260	3,287,197,110
한울반도체 (320000)	2,280	-20	-.87	2,300	2,350	2,280	78,362	179,783,925
프로이천 (321260)	2,270	10	.44	2,255	2,285	2,225	23,551	53,238,125
센서뷰 (321370)	1,283	1	.08	1,282	1,295	1,265	247,714	316,953,895
티움바이오 (321550)	3,555	80	2.3	3,460	3,580	3,395	40,190	140,882,340
아티스트유나이티드 (321820)	10,200	250	2.51	10,010	10,430	9,980	122,706	1,253,965,420
티라유텍 (322180)	5,240	-30	-.57	5,270	5,350	5,190	87,941	460,394,540
오로스테크놀로지 (322310)	23,400	-950	-3.9	24,750	25,000	23,400	79,915	1,911,535,300
제이엘케이 (322510)	9,140	550	6.4	8,670	9,350	8,670	857,150	7,787,296,960
코퍼스코리아 (322780)	877	47	5.66	823	895	820	301,732	260,074,334
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	30,300	1300	4.48	29,950	31,150	29,600	788,947	24,117,720,350
다원넥스뷰 (323350)	7,510	480	6.83	7,200	7,670	7,140	442,977	3,316,757,030
박셀바이오 (323990)	9,790	40	.41	9,760	9,840	9,710	80,932	790,890,990
RF머트리얼즈 (327260)	6,170	-80	-1.28	6,340	6,340	6,160	8,450	52,417,200
루닛 (328130)	72,200	5200	7.76	68,800	72,300	68,200	1,793,274	126,344,625,200
솔트웨어 (328380)	930	-10	-1.06	932	947	930	76,577	71,653,866
위더스제약 (330350)	6,470	20	.31	6,450	6,520	6,410	19,810	127,874,000
스톤브릿지벤처스 (330730)	3,790	75	2.02	3,715	3,810	3,705	97,229	364,998,805
네패스아크 (330860)	14,230	390	2.82	13,770	14,490	13,700	162,157	2,286,965,940
포커스에이치엔에스 (331380)	2,165	60	2.85	2,085	2,180	2,070	84,100	178,453,875
밸로프 (331520)	982	-15	-1.5	1,000	1,033	963	3,557,963	3,546,831,775
셀레믹스 (331920)	3,100	-40	-1.27	3,120	3,165	3,095	15,175	47,377,990
누보 (332290)	1,008	-13	-1.27	1,010	1,021	1,008	86,753	87,953,769
아이디피 (332370)	4,380	-45	-1.02	4,440	4,440	4,355	27,069	118,889,330
와이팜 (332570)	4,750	60	1.28	4,810	4,945	4,665	2,517,358	12,047,960,460
모코엠시스 (333050)	1,283	-7	-.54	1,290	1,305	1,283	58,075	74,784,987
일승 (333430)	4,795	225	4.92	4,600	4,975	4,600	2,346,255	11,278,289,955
엔시스 (333620)	7,680	10	.13	7,620	7,740	7,620	18,133	139,312,240
프레스티지바이오로직스 (334970)	4,805	105	2.23	4,740	4,805	4,695	83,608	397,652,295
프리시젼바이오 (335810)	2,885	60	2.12	2,825	2,885	2,820	9,540	27,062,460
윙스풋 (335870)	2,085	25	1.21	2,045	2,110	1,996	47,248	97,275,425
비올 (335890)	8,740	240	2.82	8,480	8,790	8,330	1,270,417	10,937,224,960
웨이버스 (336060)	1,305	16	1.24	1,289	1,312	1,271	285,609	370,275,784
원텍 (336570)	6,340	320	5.32	6,280	6,490	6,110	2,950,896	18,682,484,480
탑런토탈솔루션 (336680)	9,760	180	1.88	9,580	9,850	9,500	70,460	683,974,400
브랜드엑스코퍼레이션 (337930)	6,550	110	1.71	6,470	6,580	6,330	159,842	1,030,585,640
뷰노 (338220)	27,200	1600	6.25	26,200	27,250	26,000	438,324	11,700,911,550
와이바이오로직스 (338840)	7,560	370	5.15	7,380	7,570	7,100	78,258	576,378,160
아이비김영 (339950)	2,285	20	.88	2,260	2,295	2,240	241,056	548,938,365
다보링크 (340360)	2,025	28	1.4	2,000	2,025	1,991	369,959	741,298,189
세림B&G (340440)	1,243	-2	-.16	1,241	1,255	1,231	8,799	10,903,098
티앤엘 (340570)	81,700	700	.86	81,200	82,200	79,900	46,516	3,781,848,500
씨유박스 (340810)	3,375	-85	-2.46	3,450	3,495	3,350	37,417	126,875,460
유일에너테크 (340930)	2,790	135	5.08	2,650	3,040	2,505	3,828,377	10,685,649,320
이노진 (344860)	1,508	13	.87	1,495	1,518	1,491	17,823	26,751,379
센코 (347000)	2,140	-25	-1.15	2,150	2,210	2,130	110,745	239,709,500
라이프시맨틱스 (347700)	7,700	-180	-2.28	7,950	8,080	7,420	545,468	4,238,379,470
피엔케이피부임상연구센타 (347740)	2,350	110	4.91	2,250	2,355	2,245	192,126	447,060,875
핌스 (347770)	1,520	-11	-.72	1,531	1,542	1,512	37,290	56,902,213
디앤디파마텍 (347850)	54,300	2700	5.23	51,200	54,500	50,800	144,554	7,640,703,400
알체라 (347860)	1,381	-332	-19.38	1,379	1,426	1,363	3,164,677	4,385,604,404
엠투아이 (347890)	5,740	-50	-.86	5,790	5,820	5,690	10,477	60,079,460
모비릭스 (348030)	5,020	-60	-1.18	5,080	5,210	4,980	10,824	54,543,410
큐라티스 (348080)	667	1	.15	677	677	641	210,410	137,680,366
고바이오랩 (348150)	4,830	0	0	4,900	4,900	4,830	27,728	134,426,770
넥스틴 (348210)	55,900	0	0	56,700	56,900	55,400	38,192	2,144,945,400
뉴로메카 (348340)	32,550	850	2.68	32,350	33,500	31,250	288,302	9,314,158,600
위드텍 (348350)	7,590	180	2.43	7,410	7,660	7,410	24,731	186,358,240
엔켐 (348370)	106,200	-800	-.75	106,000	109,700	101,700	389,350	41,062,545,600
에스에이티이엔지 (351320)	2,435	-75	-2.99	2,485	2,545	2,325	175,438	424,597,045
이삭엔지니어링 (351330)	9,050	1080	13.55	8,190	9,530	8,150	2,876,534	26,129,690,020
차이커뮤니케이션 (351870)	12,030	560	4.88	11,700	12,070	11,580	230,567	2,723,866,410
스톰테크 (352090)	3,320	-25	-.75	3,345	3,370	3,275	175,528	584,764,090
씨앤씨인터내셔널 (352480)	38,500	1400	3.77	37,100	39,350	36,250	146,864	5,616,186,250
씨앤투스 (352700)	2,590	0	0	2,615	2,615	2,565	27,623	71,270,470
클리노믹스 (352770)	285	-32	-10.09	318	319	283	1,707,446	501,093,521
오비고 (352910)	6,310	-150	-2.32	6,390	6,440	6,260	10,828	68,560,460
인바이오 (352940)	2,330	70	3.1	2,275	2,345	2,275	10,691	24,625,635
휴럼 (353190)	776	8	1.04	768	776	760	37,435	28,797,519
오토앤 (353590)	4,275	-55	-1.27	4,330	4,430	4,240	22,660	97,659,325
이지바이오 (353810)	5,080	-170	-3.24	5,240	5,250	4,990	149,481	757,670,400
엔젠바이오 (354200)	1,720	16	.94	1,714	1,730	1,689	161,806	275,674,180
알멕 (354320)	27,350	300	1.11	27,000	27,650	26,750	75,365	2,059,169,450
코스텍시스 (355150)	5,030	110	2.24	4,940	5,070	4,940	16,238	81,285,195
크라우드웍스 (355390)	8,860	370	4.36	8,230	8,870	8,230	134,437	1,146,076,550
에이텀 (355690)	5,420	-80	-1.45	5,490	5,490	5,170	11,873	63,203,500
엑스게이트 (356680)	9,180	130	1.44	8,950	9,240	8,900	841,229	7,676,974,580
티엘비 (356860)	21,950	3390	18.27	20,900	22,600	20,200	6,300,578	135,034,191,450
싸이버원 (356890)	3,440	70	2.08	3,370	3,440	3,300	48,205	163,020,640
에이치피오 (357230)	2,700	10	.37	2,690	2,720	2,670	72,977	196,865,585
석경에이티 (357550)	50,700	300	.6	50,500	51,600	49,600	5,566	282,403,700
아모센스 (357580)	6,290	-20	-.32	6,190	6,370	6,150	51,530	320,445,340
솔브레인 (357780)	189,700	1500	.8	189,800	191,700	186,500	24,629	4,671,047,600
스카이월드와이드 (357880)	2,255	-145	-6.04	2,370	2,385	2,245	915,696	2,107,016,600
지아이이노베이션 (358570)	15,250	0	0	15,300	15,670	14,770	1,093,345	16,649,674,340
씨엔알리서치 (359090)	1,074	-2	-.19	1,089	1,089	1,068	85,707	91,825,126
탑머티리얼 (360070)	32,300	7450	29.98	25,250	32,300	24,900	584,128	17,429,807,400
코셈 (360350)	7,040	10	.14	7,080	7,170	6,990	28,228	199,245,540
제노코 (361390)	18,470	210	1.15	18,300	18,490	17,980	143,519	2,619,435,930
알비더블유 (361570)	2,535	-35	-1.36	2,570	2,580	2,520	40,837	103,904,730
삼영에스앤씨 (361670)	4,600	-200	-4.17	4,795	4,975	4,550	41,289	190,836,260
청담글로벌 (362320)	5,470	100	1.86	5,400	5,500	5,380	62,981	343,953,370
드림인사이트 (362990)	1,822	-10	-.55	1,825	1,845	1,818	10,864	19,820,868
진시스템 (363250)	9,900	-90	-.9	9,990	10,010	9,810	15,397	152,698,790
모비데이즈 (363260)	2,205	20	.92	2,165	2,235	2,165	479,984	1,056,387,515
큐라클 (365270)	6,680	310	4.87	6,470	6,720	6,390	89,094	588,303,020
에스와이스틸텍 (365330)	7,630	-160	-2.05	7,720	7,870	7,280	2,386,143	18,303,418,340
성일하이텍 (365340)	40,050	1000	2.56	38,600	40,900	36,400	45,343	1,804,517,150
하이딥 (365590)	589	6	1.03	582	595	551	255,824	147,276,918
브이씨 (365900)	3,165	20	.64	3,125	3,265	3,125	3,673	11,726,135
공구우먼 (366030)	4,940	80	1.65	4,800	4,940	4,765	130,115	628,509,435
플래티어 (367000)	4,100	55	1.36	4,005	4,100	4,000	3,888	15,821,445
아이씨에이치 (368600)	3,235	60	1.89	3,175	3,250	3,125	15,953	51,173,670
파이버프로 (368770)	6,340	140	2.26	6,140	6,380	6,130	536,787	3,359,216,470
오에스피 (368970)	2,590	10	.39	2,560	2,610	2,535	30,458	77,996,270
블리츠웨이스튜디오 (369370)	1,550	-25	-1.59	1,550	1,597	1,549	34,501	53,704,352
퓨런티어 (370090)	24,350	-150	-.61	24,950	24,950	24,300	114,859	2,818,257,800
풍원정밀 (371950)	10,130	-220	-2.13	10,350	10,350	9,970	37,888	382,905,860
윤성에프앤씨 (372170)	39,500	1000	2.6	39,200	40,500	37,350	88,290	3,457,303,600
큐로셀 (372320)	31,600	1500	4.98	30,200	31,900	29,900	146,969	4,613,350,800
아이티아이즈 (372800)	5,000	-60	-1.19	5,520	5,520	4,985	44,162	229,629,345
엑셀세라퓨틱스 (373110)	4,840	160	3.42	4,635	4,860	4,615	229,312	1,093,330,055
데이원컴퍼니 (373160)	6,700	10	.15	6,700	6,890	6,630	80,913	546,278,620
엠아이큐브솔루션 (373170)	7,460	140	1.91	7,320	7,460	7,280	2,941	21,683,100
엑스플러스 (373200)	594	-6	-1	600	604	590	422,916	251,825,930
피코그램 (376180)	2,395	40	1.7	2,355	2,445	2,345	68,165	163,021,845
LB루셈 (376190)	4,165	0	0	0	0	0	0	0
에이치이엠파마 (376270)	17,270	-440	-2.48	18,190	18,190	17,100	16,389	286,735,540
씨유테크 (376290)	3,260	5	.15	3,300	3,305	3,220	15,303	49,722,280
디어유 (376300)	40,050	-1050	-2.55	40,750	40,800	38,500	621,163	24,405,793,000
노을 (376930)	3,220	105	3.37	3,190	3,235	3,145	1,011,761	3,235,460,450
원티드랩 (376980)	7,220	-50	-.69	7,180	7,410	7,120	69,911	501,281,400
맥스트 (377030)	1,770	-25	-1.39	1,799	1,839	1,699	1,858,319	3,287,698,530
프롬바이오 (377220)	2,005	5	.25	1,965	2,020	1,965	32,795	65,120,837
이지트로닉스 (377330)	4,310	-5	-.12	4,315	4,330	4,275	7,868	33,859,455
리파인 (377450)	12,860	260	2.06	13,000	13,000	12,750	19,599	252,476,590
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	26,350	2250	9.34	24,400	26,800	23,750	1,133,437	28,926,635,350
필에너지 (378340)	14,930	550	3.82	14,500	15,130	14,490	370,393	5,526,068,820
샤페론 (378800)	3,320	250	8.14	3,100	3,490	3,100	2,391,326	7,944,826,250
옵티코어 (380540)	1,288	127	10.94	1,170	1,289	1,162	850,564	1,035,706,839
제닉스 (381620)	14,710	470	3.3	14,430	15,980	14,090	1,443,447	21,714,081,010
온코크로스 (382150)	12,950	1920	17.41	11,480	13,240	11,340	8,333,190	105,098,404,850
지아이텍 (382480)	2,135	25	1.18	2,110	2,165	2,075	164,866	348,440,010
지앤비에스 에코 (382800)	4,095	190	4.87	3,860	4,110	3,860	124,401	497,905,740
원준 (382840)	11,510	310	2.77	11,200	11,570	11,120	223,707	2,557,013,060
범한퓨얼셀 (382900)	15,090	320	2.17	15,100	15,470	14,660	42,306	639,087,720
에코프로에이치엔 (383310)	30,750	1200	4.06	29,950	31,250	29,500	218,355	6,668,097,400
디티앤씨알오 (383930)	7,180	-80	-1.1	7,540	7,580	6,950	444,496	3,231,918,330
코어라인소프트 (384470)	9,100	430	4.96	8,840	9,250	8,800	328,214	2,966,619,020
파인메딕스 (387570)	7,770	160	2.1	7,610	7,880	7,500	95,531	737,671,800
지투파워 (388050)	8,300	-90	-1.07	8,080	8,400	7,750	554,205	4,505,457,410
유일로보틱스 (388720)	50,000	4600	10.13	46,000	50,000	45,000	946,697	45,897,528,250
라이콤 (388790)	2,900	50	1.75	2,850	2,900	2,850	151,626	436,429,910
파로스아이바이오 (388870)	9,090	200	2.25	9,060	9,350	8,910	202,091	1,840,937,820
자람테크놀로지 (389020)	48,000	400	.84	48,150	48,750	47,000	115,813	5,549,707,750
지니너스 (389030)	1,315	3	.23	1,301	1,332	1,284	41,780	54,297,447
포바이포 (389140)	7,770	840	12.12	7,030	8,700	6,960	6,409,222	51,384,895,310
대명에너지 (389260)	11,950	50	.42	11,770	12,010	11,770	18,514	220,989,660
인벤티지랩 (389470)	16,100	-50	-.31	16,090	16,370	15,970	123,257	1,981,339,260
에스비비테크 (389500)	24,000	600	2.56	23,700	24,100	22,700	140,920	3,288,634,800
넥스트바이오메디컬 (389650)	52,900	1100	2.12	52,000	53,300	51,300	130,640	6,825,332,700
유디엠텍 (389680)	770	6	.79	754	785	751	318,229	243,794,166
코닉오토메이션 (391710)	1,875	25	1.35	1,850	1,885	1,826	105,201	195,757,111
토마토시스템 (393210)	5,960	680	12.88	5,280	6,190	5,280	7,198,071	42,458,097,550
더블유씨피 (393890)	11,030	340	3.18	10,600	11,230	10,600	214,298	2,352,139,900
오픈엣지테크놀로지 (394280)	17,640	1240	7.56	17,110	17,740	16,750	966,510	16,819,433,860
쓰리빌리언 (394800)	7,190	1520	26.81	5,790	7,260	5,750	32,066,299	219,404,183,770
넥스트칩 (396270)	11,990	-60	-.5	12,120	12,120	11,850	233,634	2,797,084,140
세아메카닉스 (396300)	2,290	65	2.92	2,215	2,305	2,215	71,814	162,147,970
워트 (396470)	9,110	-30	-.33	9,250	9,300	9,080	294,378	2,699,674,680
에이프릴바이오 (397030)	17,690	1060	6.37	17,020	17,750	16,900	740,460	12,854,872,220
에스지헬스케어 (398120)	3,775	255	7.24	3,590	3,775	3,550	734,061	2,691,063,885
가온칩스 (399720)	58,400	1000	1.74	58,900	60,000	57,700	256,413	15,079,237,900
코난테크놀로지 (402030)	27,450	1000	3.78	26,650	27,500	25,800	148,141	3,964,307,850
그린리소스 (402490)	16,810	330	2	16,430	16,850	16,430	56,506	946,553,010
우듬지팜 (403490)	1,411	2	.14	1,409	1,416	1,402	78,475	110,598,475
HPSP (403870)	31,750	550	1.76	31,550	32,100	31,300	548,721	17,465,356,250
플라즈맵 (405000)	1,187	-3	-.25	1,190	1,198	1,180	21,450	25,478,613
큐알티 (405100)	14,530	30	.21	14,590	14,900	14,270	105,813	1,541,023,460
나라셀라 (405920)	2,690	-10	-.37	2,700	2,810	2,675	21,602	58,121,910
뷰티스킨 (406820)	11,990	190	1.61	11,810	12,000	11,800	5,183	61,856,550
꿈비 (407400)	8,770	-110	-1.24	8,870	8,940	8,670	69,551	610,688,100
스튜디오미르 (408900)	2,455	75	3.15	2,400	2,460	2,390	65,870	160,498,395
메쎄이상 (408920)	2,175	5	.23	2,170	2,180	2,155	12,082	26,233,050
샌즈랩 (411080)	9,080	100	1.11	8,980	9,250	8,850	219,257	1,991,996,070
레이저쎌 (412350)	4,540	0	0	4,675	4,680	4,540	84,718	388,206,160
제일엠앤에스 (412540)	7,580	190	2.57	7,470	7,640	7,360	67,959	513,579,430
엠오티 (413390)	5,970	190	3.29	5,780	6,040	5,730	140,899	836,616,080
키움제6호스팩 (413600)	2,310	0	0	0	0	0	0	0
씨피시스템 (413630)	1,688	-9	-.53	1,697	1,719	1,672	44,648	75,501,398
비아이매트릭스 (413640)	8,290	220	2.73	8,180	8,490	8,030	47,336	394,307,110
스튜디오삼익 (415380)	8,030	10	.12	8,020	8,060	7,900	5,731	45,724,950
신성에스티 (416180)	37,600	650	1.76	37,250	38,550	36,200	95,027	3,548,419,050
나노팀 (417010)	7,160	-10	-.14	7,110	7,280	7,070	76,622	550,403,710
핑거스토리 (417180)	2,195	0	0	2,220	2,220	2,155	31,034	67,809,070
LS머트리얼즈 (417200)	12,930	180	1.41	12,750	13,050	12,630	550,289	7,073,702,500
제이아이테크 (417500)	3,570	45	1.28	3,505	3,615	3,500	127,786	455,249,105
트루엔 (417790)	10,490	190	1.84	10,300	10,600	10,190	60,682	633,247,450
저스템 (417840)	9,790	1450	17.39	8,480	9,790	8,390	615,406	5,692,391,700
오브젠 (417860)	9,420	-270	-2.79	9,680	9,750	9,410	14,850	141,293,490
모델솔루션 (417970)	12,820	630	5.17	12,390	12,950	12,060	118,480	1,495,907,710
신한제10호스팩 (418210)	2,245	0	0	0	0	0	0	0
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	3,185	-165	-4.93	3,360	3,360	3,185	106,557	349,860,340
밀리의서재 (418470)	14,550	-360	-2.41	14,900	14,920	14,450	111,479	1,625,231,090
제이오 (418550)	13,190	150	1.15	13,020	13,470	12,940	195,916	2,582,172,790
이에이트 (418620)	4,150	155	3.88	3,995	4,335	3,995	82,254	345,893,750
삼기이브이 (419050)	1,682	-12	-.71	1,700	1,700	1,680	118,935	200,834,451
엔젯 (419080)	10,200	200	2	10,210	10,480	9,920	106,185	1,080,693,360
산돌 (419120)	6,580	-70	-1.05	6,650	6,690	6,400	19,971	130,445,540
SAMG엔터 (419530)	23,850	1500	6.71	22,350	24,250	21,800	541,232	12,677,673,400
비스토스 (419540)	1,700	0	0	1,700	1,710	1,687	75,678	128,428,999
제이투케이바이오 (420570)	9,020	120	1.35	8,900	9,140	8,900	8,264	74,503,110
기가비스 (420770)	34,000	0	0	34,700	35,750	34,000	124,887	4,350,035,400
벨로크 (424760)	860	-2	-.23	862	900	850	81,569	70,489,431
스마트레이더시스템 (424960)	15,080	1160	8.33	14,410	15,250	14,280	1,862,608	27,722,524,150
마이크로투나노 (424980)	6,270	50	.8	6,330	6,330	6,130	9,781	61,287,340
티이엠씨 (425040)	8,760	-40	-.45	8,850	9,020	8,580	280,220	2,454,135,150
티에프이 (425420)	19,600	880	4.7	18,750	20,300	18,720	87,564	1,735,658,630
시지트로닉스 (429270)	4,295	25	.59	4,265	4,460	4,240	33,152	142,478,400
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	5,500	30	.55	5,500	5,560	5,430	117,934	648,852,990
유안타제9호스팩 (430700)	2,105	0	0	2,105	2,115	2,105	66,609	140,523,765
케이쓰리아이 (431190)	5,090	140	2.83	4,950	5,170	4,920	121,415	617,727,860
와이랩 (432430)	4,885	145	3.06	4,830	4,895	4,705	120,688	608,064,515
케이엔에스 (432470)	10,990	290	2.71	10,700	11,360	10,630	49,184	544,364,320
퀄리타스반도체 (432720)	16,310	900	5.84	16,030	17,140	15,450	2,021,403	33,360,689,450
엠에프씨 (432980)	4,185	35	.84	4,130	4,340	4,105	116,397	490,899,335
키움제7호스팩 (433530)	2,215	0	0	0	0	0	0	0
모니터랩 (434480)	4,870	50	1.04	4,895	4,920	4,820	164,021	799,139,810
유안타제10호스팩 (435380)	2,110	0	0	2,110	2,110	2,110	16	33,760
하나금융25호스팩 (435620)	10,540	30	.29	10,520	10,540	10,520	5,864	61,802,150
에스케이증권제8호스팩 (435870)	2,105	0	0	2,100	2,105	2,100	16,116	33,850,930
삼현 (437730)	13,500	500	3.85	13,170	13,960	12,770	1,654,025	22,256,533,850
엔에이치스팩24호 (437780)	2,115	-5	-.24	2,105	2,115	2,105	9,353	19,720,625
엔에이치스팩25호 (438580)	2,125	-5	-.23	2,145	2,145	2,115	765	1,622,945
버넥트 (438700)	4,105	945	29.91	3,190	4,105	3,140	597,410	2,275,716,875
마녀공장 (439090)	16,530	20	.12	16,400	16,650	16,300	59,542	981,876,970
삼성스팩7호 (439250)	10,520	-10	-.09	10,530	10,530	10,520	7,379	77,688,280
엔에이치스팩26호 (439410)	2,110	-5	-.24	2,115	2,120	2,110	2,772	5,862,640
블루엠텍 (439580)	10,990	290	2.71	10,710	10,990	10,630	88,428	961,388,600
IBKS제20호스팩 (439730)	2,150	0	0	0	0	0	0	0
파두 (440110)	15,720	370	2.41	15,970	16,500	15,430	491,471	7,831,602,230
HB인베스트먼트 (440290)	1,714	17	1	1,697	1,716	1,690	55,707	95,160,936
오픈놀 (440320)	7,660	0	0	7,780	7,800	7,420	97,662	738,913,590
교보13호스팩 (440790)	2,140	-20	-.93	2,160	2,165	2,140	1,860	4,012,370
엔에이치스팩27호 (440820)	2,105	0	0	2,100	2,105	2,100	8,512	17,890,255
파인엠텍 (441270)	6,060	260	4.48	5,800	6,090	5,790	277,512	1,660,631,430
유진스팩9호 (442130)	2,125	0	0	2,135	2,135	2,110	3,427	7,241,960
대신밸런스제14호스팩 (442310)	2,145	-5	-.23	2,165	2,165	2,145	4,182	8,970,480
IBKS제21호스팩 (442770)	2,175	0	0	2,195	2,195	2,155	2,047	4,444,130
미래에셋드림스팩1호 (442900)	10,140	0	0	10,130	10,150	10,110	31,075	314,557,350
레뷰코퍼레이션 (443250)	13,550	320	2.42	13,210	13,610	13,070	70,388	941,766,370
에스피소프트 (443670)	10,700	450	4.39	10,250	10,880	10,150	935,968	9,875,684,220
유안타제11호스팩 (444920)	2,030	0	0	2,030	2,030	2,020	28	56,710
에이직랜드 (445090)	38,650	1100	2.93	38,800	39,200	37,900	282,365	10,908,047,900
퓨릿 (445180)	6,540	40	.62	6,580	6,740	6,520	101,000	669,694,210
비엔케이제1호스팩 (445360)	2,115	15	.71	2,115	2,115	2,115	2	4,230
큐리옥스바이오시스템즈 (445680)	15,200	-510	-3.25	15,830	15,910	15,010	247,909	3,818,259,360
신영스팩9호 (445970)	2,170	20	.93	2,155	2,170	2,150	43,746	94,307,835
유안타제12호스팩 (446150)	2,070	0	0	2,070	2,070	2,050	10,603	21,814,810
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,230	70	2.22	3,160	3,260	3,160	87,542	282,513,355
하나26호스팩 (446750)	2,095	0	0	2,100	2,100	2,095	350	733,265
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	21,100	1860	9.67	19,350	21,350	19,260	92,284	1,918,001,080
하나27호스팩 (448370)	2,065	-25	-1.2	2,090	2,095	2,065	7,337	15,191,075
코츠테크놀로지 (448710)	18,790	-420	-2.19	19,130	19,260	18,610	136,158	2,568,472,570
삼성스팩8호 (448740)	10,220	10	.1	10,200	10,220	10,200	6,161	62,906,190
IBKS제22호스팩 (448760)	2,200	10	.46	2,190	2,210	2,150	6,292	13,841,150
미래에셋비전스팩3호 (448830)	2,150	-10	-.46	2,165	2,165	2,145	529	1,143,885
유안타제13호스팩 (449020)	2,045	5	.25	2,045	2,045	2,040	14,468	29,531,850
하이제8호스팩 (450050)	2,065	0	0	2,065	2,065	2,060	4,658	9,618,670
하스 (450330)	10,910	50	.46	11,140	11,270	10,890	489,778	5,399,160,590
인스웨이브시스템즈 (450520)	5,000	165	3.41	4,880	5,030	4,835	893,925	4,422,640,975
유안타제14호스팩 (450940)	2,035	10	.49	2,035	2,035	2,030	307	624,715
아스테라시스 (450950)	9,720	390	4.18	9,390	9,850	9,260	2,540,669	24,925,213,930
아이엠티 (451220)	11,290	-210	-1.83	11,770	12,500	11,280	671,018	7,953,792,540
삐아 (451250)	9,200	100	1.1	9,100	9,310	9,090	50,980	469,306,440
엔에이치스팩29호 (451700)	2,020	15	.75	2,005	2,020	2,000	62,935	126,351,435
컨텍 (451760)	12,450	680	5.78	12,000	12,470	11,840	289,029	3,531,897,510
제이엔비 (452160)	7,020	-100	-1.4	7,130	7,200	6,810	220,245	1,534,784,460
한빛레이저 (452190)	6,110	10	.16	6,280	6,540	6,040	4,711,604	29,731,903,280
민테크 (452200)	4,410	90	2.08	4,325	4,460	4,280	85,463	377,177,230
한선엔지니어링 (452280)	7,290	80	1.11	7,300	7,380	7,110	95,184	691,117,980
캡스톤파트너스 (452300)	2,600	45	1.76	2,535	2,635	2,530	39,063	100,672,365
이닉스 (452400)	9,260	-30	-.32	9,290	9,410	9,190	16,602	154,674,080
사피엔반도체 (452430)	19,010	60	.32	18,950	19,330	18,300	191,875	3,629,578,410
피아이이 (452450)	11,300	1900	20.21	10,720	12,100	10,700	29,148,691	331,456,158,970
상상인제4호스팩 (452670)	2,005	5	.25	1,999	2,005	1,999	1,069	2,138,040
신한제11호스팩 (452980)	1,980	0	0	1,980	1,984	1,980	10,789	21,374,102
그리드위즈 (453450)	17,310	330	1.94	16,980	17,330	16,660	40,056	684,958,250
에이에스텍 (453860)	18,180	810	4.66	17,960	18,570	17,430	23,994	434,209,740
하나29호스팩 (454640)	2,075	-5	-.24	2,085	2,085	2,070	8,997	18,639,460
하나28호스팩 (454750)	2,020	0	0	2,020	2,020	2,020	1,237	2,498,740
KB제25호스팩 (455250)	2,125	0	0	2,125	2,125	2,105	255	541,225
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	29,150	50	.17	29,000	29,250	28,300	227,607	6,566,557,650
에스케이증권제9호스팩 (455910)	2,050	20	.99	2,030	2,055	2,030	1,302	2,669,070
아이씨티케이 (456010)	9,130	190	2.13	8,770	9,180	8,770	294,534	2,676,090,430
이엔셀 (456070)	17,840	870	5.13	16,980	17,920	16,930	368,973	6,455,792,560
DB금융스팩11호 (456440)	2,100	10	.48	2,125	2,125	2,085	8,437	17,736,505
교보14호스팩 (456490)	2,130	5	.24	2,125	2,130	2,120	3,330	7,071,880
한켐 (457370)	10,740	240	2.29	10,500	10,870	10,420	144,849	1,544,884,530
대신밸런스제15호스팩 (457390)	2,855	180	6.73	2,680	2,865	2,680	333,707	932,266,860
우진엔텍 (457550)	21,250	150	.71	20,350	21,450	20,000	470,289	9,765,086,550
벡트 (457600)	4,045	75	1.89	4,000	4,055	3,910	159,052	634,347,705
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,080	5	.24	2,075	2,080	2,075	1,655	3,441,645
KB제26호스팩 (458320)	2,650	-15	-.56	2,665	2,680	2,610	119,403	315,613,630
한국제12호스팩 (458610)	2,130	0	0	2,135	2,140	2,115	6,612	13,985,415
성우 (458650)	16,480	-100	-.6	16,580	16,800	16,160	85,560	1,409,986,620
씨어스테크놀로지 (458870)	13,850	1130	8.88	12,710	13,860	12,710	131,369	1,774,420,450
위츠 (459100)	7,940	270	3.52	7,670	8,000	7,660	101,218	797,115,270
아이빔테크놀로지 (460470)	5,200	435	9.13	4,795	5,310	4,660	767,229	3,980,520,575
현대힘스 (460930)	19,860	-120	-.6	20,150	20,200	19,460	622,681	12,388,344,300
피앤에스미캐닉스 (460940)	15,570	1050	7.23	14,960	15,900	14,900	509,286	7,894,953,460
아이엠비디엑스 (461030)	12,300	280	2.33	11,880	12,300	11,600	212,656	2,553,775,070
아이스크림미디어 (461300)	13,820	-180	-1.29	14,050	14,080	13,440	42,304	580,355,150
에이치엠씨제6호스팩 (462020)	2,015	15	.75	1,990	2,020	1,990	429	863,365
이노스페이스 (462350)	21,950	600	2.81	21,150	22,050	21,150	149,835	3,243,019,550
라메디텍 (462510)	8,670	310	3.71	8,320	8,790	8,320	65,815	565,021,830
아이지넷 (462980)	3,885	50	1.3	3,850	4,030	3,815	495,580	1,925,360,145
에스오에스랩 (464080)	15,000	800	5.63	14,620	15,060	14,400	2,364,661	34,987,222,420
티디에스팜 (464280)	13,750	510	3.85	13,300	13,910	13,300	74,178	1,016,690,880
한국제13호스팩 (464440)	2,075	0	0	2,075	2,075	2,050	6,979	14,349,930
아이언디바이스 (464500)	4,970	110	2.26	5,230	5,540	4,915	8,021,542	41,563,067,215
닷밀 (464580)	6,200	300	5.08	6,020	6,290	5,970	262,538	1,608,268,300
KB제27호스팩 (464680)	1,978	1	.05	1,978	1,981	1,978	3,420	6,768,823
교보15호스팩 (465320)	2,105	5	.24	2,100	2,105	2,100	2,455	5,156,120
인스피언 (465480)	9,400	350	3.87	8,940	9,480	8,930	210,649	1,955,933,100
클로봇 (466100)	17,580	400	2.33	17,170	17,680	16,550	3,361,613	57,444,321,590
사이냅소프트 (466410)	16,940	280	1.68	16,700	17,090	16,660	50,123	846,057,880
엔에이치스팩30호 (466910)	1,991	3	.15	1,989	1,992	1,973	8,021	15,959,240
IBKS제23호스팩 (467930)	2,140	5	.23	2,130	2,195	2,130	3,825	8,182,960
삼성스팩9호 (468510)	2,040	10	.49	2,030	2,045	2,020	108,948	221,712,920
유진스팩10호 (468760)	2,080	0	0	2,075	2,080	2,070	1,042	2,161,200
IBKS제24호스팩 (469480)	2,130	10	.47	2,120	2,130	2,110	1,390	2,948,260
아이비젼웍스 (469750)	1,096	-3	-.27	1,100	1,133	1,075	240,145	266,959,076
하나30호스팩 (469880)	2,010	10	.5	1,996	2,010	1,996	3,970	7,938,382
하나31호스팩 (469900)	2,025	0	0	2,025	2,025	2,020	10,407	21,068,620
대신밸런스제17호스팩 (471050)	2,140	-5	-.23	2,145	2,150	2,130	5,561	11,903,275
셀로맥스사이언스 (471820)	5,460	30	.55	5,500	5,500	5,400	56,398	306,415,420
신영스팩10호 (472220)	2,090	0	0	2,090	2,095	2,085	294	614,485
에스케이증권제11호스팩 (472230)	2,020	5	.25	2,015	2,025	2,015	4,808	9,711,215
폰드그룹 (472850)	6,190	60	.98	6,130	6,250	5,910	234,544	1,429,226,050
에스케이증권제12호스팩 (473000)	2,050	5	.24	2,045	2,055	2,045	1,293	2,652,375
유안타제15호스팩 (473050)	1,985	-1	-.05	1,980	1,987	1,980	2,881	5,721,152
비엔케이제2호스팩 (473370)	2,000	1	.05	1,999	2,005	1,991	1,351	2,693,093
에스케이증권제13호스팩 (473950)	2,025	0	0	2,010	2,030	2,010	3,528	7,116,395
노머스 (473980)	21,850	1300	6.33	20,950	22,200	20,750	442,230	9,549,247,900
루미르 (474170)	12,220	190	1.58	12,050	12,300	11,910	1,131,633	13,753,095,830
유안타제16호스팩 (474490)	1,997	2	.1	1,995	1,998	1,995	2,784	5,555,189
RF시스템즈 (474610)	6,090	260	4.46	5,950	6,090	5,950	512,148	3,094,856,970
신한제12호스팩 (474660)	2,055	-10	-.48	2,040	2,060	2,040	14,581	29,866,705
신한제13호스팩 (474930)	2,125	0	0	2,095	2,125	2,095	441	935,495
하나32호스팩 (475240)	2,140	0	0	2,140	2,145	2,115	78	165,920
하나33호스팩 (475250)	2,085	-15	-.71	2,085	2,095	2,070	6,243	13,007,600
씨메스 (475400)	37,550	-500	-1.31	39,200	39,250	36,700	806,791	30,219,581,350
미트박스 (475460)	10,240	10	.1	10,440	10,440	10,160	65,421	673,271,670
에이럭스 (475580)	16,450	2330	16.5	14,810	16,450	14,610	11,775,052	186,502,136,880
에스켐 (475660)	5,460	130	2.44	5,350	5,520	5,260	117,703	628,993,430
오름테라퓨틱 (475830)	28,300	6500	29.82	23,500	28,300	22,700	6,978,654	179,067,601,350
토모큐브 (475960)	19,060	560	3.03	18,400	19,170	18,400	235,944	4,464,599,770
온코닉테라퓨틱스 (476060)	15,510	190	1.24	15,290	15,900	15,120	503,129	7,789,184,590
M83 (476080)	13,850	480	3.59	13,430	14,020	13,430	111,377	1,537,678,800
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,964	2	.1	1,962	1,965	1,960	29,190	57,225,426
미래에셋비전스팩4호 (477380)	2,005	-5	-.25	1,991	2,010	1,991	22,133	44,170,313
미래에셋비전스팩5호 (477470)	2,030	10	.5	2,015	2,035	2,015	3,384	6,863,895
한국제14호스팩 (477530)	2,455	-45	-1.8	2,500	2,530	2,355	79,188	193,197,385
DB금융스팩12호 (477760)	2,055	0	0	2,040	2,055	2,040	6,881	14,046,475
이베스트스팩6호 (478110)	2,005	5	.25	1,986	2,010	1,986	2,162	4,310,335
KB제29호스팩 (478390)	2,045	15	.74	2,015	2,045	2,015	6,103	12,443,770
미래에셋비전스팩6호 (478440)	2,000	9	.45	1,991	2,010	1,991	1,358	2,722,215
블랙야크아이앤씨 (478560)	3,610	-15	-.41	3,630	3,735	3,545	243,155	889,456,130
대신밸런스제18호스팩 (478780)	2,045	5	.25	2,035	2,045	2,030	14,424	29,307,145
한국제15호스팩 (479880)	2,025	10	.5	2,015	2,035	2,005	5,974	12,116,775
엔에이치스팩31호 (481890)	2,010	5	.25	1,995	2,010	1,995	2,707	5,426,890
교보16호스팩 (482520)	2,025	5	.25	2,020	2,025	2,015	1,785	3,612,455
삼양엔씨켐 (482630)	23,350	250	1.08	23,100	25,050	22,850	2,077,604	49,716,465,250
미래에셋비전스팩7호 (482680)	1,971	4	.2	1,967	1,971	1,967	8,509	16,750,263
대신밸런스제19호스팩 (482690)	2,025	0	0	2,020	2,030	2,020	11,470	23,238,895
하나34호스팩 (484130)	2,020	0	0	2,015	2,020	2,015	4,435	8,946,220
KB제30호스팩 (486630)	2,005	-5	-.25	2,000	2,015	2,000	30,898	62,182,615
신한제14호스팩 (487360)	1,985	-1	-.05	1,986	1,989	1,984	48,451	96,275,967
키움제10호스팩 (487720)	2,030	-5	-.25	2,035	2,040	2,025	25,075	50,996,340
신한제15호스팩 (487830)	2,015	10	.5	2,005	2,015	2,005	30,893	62,092,855
유진스팩11호 (488060)	2,015	0	0	2,015	2,015	2,005	3,143	6,331,440
교보17호스팩 (489210)	2,000	0	0	1,998	2,005	1,998	9,358	18,722,780
키움제11호스팩 (489480)	1,987	-3	-.15	1,982	1,992	1,980	11,750	23,301,145
디비금융제13호스팩 (489730)	1,989	3	.15	1,986	1,990	1,986	26,254	52,181,263
KB제31호스팩 (492220)	1,986	3	.15	1,981	1,988	1,976	44,075	87,504,514
유안타제17호스팩 (493790)	1,964	1	.05	1,968	1,968	1,963	43,618	85,693,088
글로벌에스엠 (900070)	402	1	.25	403	405	398	77,795	31,083,906
애머릿지 (900100)	993	3	.3	980	1,009	980	103,782	104,016,677
이스트아시아홀딩스 (900110)	51	-2	-3.77	52	52	51	2,314,050	118,662,826
씨엑스아이 (900120)	58	0	0	57	58	56	2,044,418	116,579,470
크리스탈신소재 (900250)	975	-11	-1.12	986	986	958	975,857	945,853,370
로스웰 (900260)	621	20	3.33	601	623	600	83,394	50,703,336
헝셩그룹 (900270)	250	-2	-.79	252	257	249	2,100,774	527,801,328
GRT (900290)	4,175	-10	-.24	4,160	4,295	4,030	1,857,744	7,729,760,875
오가닉티코스메틱 (900300)	435	-7	-1.58	442	447	427	215,585	94,383,799
컬러레이 (900310)	730	9	1.25	721	750	705	76,478	55,281,261
윙입푸드 (900340)	1,613	35	2.22	1,600	1,683	1,595	662,049	1,089,506,246
SBI핀테크솔루션즈 (950110)	4,930	5	.1	4,925	4,940	4,915	4,578	22,531,780
엑세스바이오 (950130)	5,310	30	.57	5,280	5,330	5,230	69,214	365,899,190
잉글우드랩 (950140)	8,730	-80	-.91	8,840	8,860	8,680	341,769	2,990,789,290
코오롱티슈진 (950160)	38,900	2850	7.91	36,200	39,200	36,150	649,820	24,833,657,000
JTC (950170)	4,810	220	4.79	4,605	4,825	4,600	43,680	205,739,855
고스트스튜디오 (950190)	8,010	-110	-1.35	8,220	8,220	7,990	28,853	232,044,190
소마젠 (950200)	4,075	-30	-.73	4,105	4,105	4,050	17,592	71,552,225
네오이뮨텍 (950220)	1,120	-8	-.71	1,119	1,134	1,104	230,066	257,045,124

Leave a Comment 응답 취소