KOSDAQ 일별 조회 데이터 [1791] (2025-03-05)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	192,900	11300	6.22	181,800	197,500	181,800	486,522	93,839,912,350
중앙에너비스 (000440)	14,460	80	.56	14,050	14,900	14,050	28,537	412,513,850
신라섬유 (001000)	913	-7	-.76	910	918	902	27,000	24,501,149
안국약품 (001540)	6,550	50	.77	6,460	6,550	6,460	4,524	29,487,290
무림SP (001810)	1,458	-15	-1.02	1,456	1,499	1,443	5,671	8,318,741
이화공영 (001840)	2,030	36	1.81	1,978	2,030	1,950	72,343	144,258,312
피에스텍 (002230)	3,845	-55	-1.41	3,865	3,930	3,815	7,383	28,520,627
삼일기업공사 (002290)	3,780	70	1.89	3,710	3,795	3,710	44,736	168,169,200
한탑 (002680)	760	-22	-2.81	768	777	738	242,622	184,401,073
신신제약 (002800)	5,180	90	1.77	5,090	5,250	5,070	25,740	132,396,810
선광 (003100)	15,570	-10	-.06	15,440	15,620	15,420	5,230	81,033,440
대주산업 (003310)	1,685	-67	-3.82	1,745	1,818	1,654	3,601,052	6,254,704,797
하림지주 (003380)	5,280	120	2.33	5,210	5,330	5,180	247,983	1,310,946,545
에이스침대 (003800)	25,300	250	1	25,300	25,500	25,000	7,136	179,505,650
한국가구 (004590)	4,200	10	.24	4,120	4,280	4,120	45,874	193,512,430
창해에탄올 (004650)	8,870	0	0	8,880	8,880	8,840	4,165	36,895,540
대륙제관 (004780)	3,830	5	.13	3,860	3,860	3,810	6,098	23,317,320
동국산업 (005160)	4,425	250	5.99	4,180	4,430	4,115	105,936	457,749,645
동진쎄미켐 (005290)	27,200	1200	4.62	26,300	27,350	26,250	829,342	22,267,225,975
푸드웰 (005670)	5,030	75	1.51	4,955	5,110	4,955	60,741	305,671,440
대원산업 (005710)	6,030	90	1.52	5,930	6,030	5,910	4,384	26,096,930
한일사료 (005860)	3,735	15	.4	3,650	3,745	3,635	383,531	1,417,908,828
매일홀딩스 (005990)	9,520	0	0	9,520	9,680	9,510	9,243	88,604,930
국영지앤엠 (006050)	1,568	37	2.42	1,525	1,568	1,518	323,027	497,036,759
피제이전자 (006140)	6,150	150	2.5	5,960	6,300	5,960	59,651	367,495,675
동구바이오제약 (006620)	5,020	80	1.62	4,940	5,030	4,940	57,167	284,960,676
서부T&D (006730)	5,640	30	.53	5,640	5,670	5,570	37,733	211,885,750
보성파워텍 (006910)	2,895	90	3.21	2,805	2,905	2,805	185,097	528,260,410
모헨즈 (006920)	3,200	130	4.23	3,110	3,200	3,090	11,859	37,316,765
푸른저축은행 (007330)	8,160	30	.37	8,160	8,240	8,130	4,931	40,257,425
진양제약 (007370)	6,290	140	2.28	6,150	6,290	6,150	70,132	437,611,640
네이처셀 (007390)	16,390	-590	-3.47	17,140	17,220	16,360	535,306	8,903,760,725
와이엠 (007530)	2,035	-35	-1.69	2,075	2,075	2,030	7,701	15,758,490
대원 (007680)	4,070	10	.25	4,060	4,120	4,040	2,937	11,954,725
대명소노시즌 (007720)	956	19	2.03	938	969	935	385,147	366,051,811
한일화학 (007770)	11,150	-50	-.45	11,500	11,500	11,100	1,717	19,152,605
에스엠코어 (007820)	4,465	80	1.82	4,395	4,480	4,370	104,998	465,650,691
원풍물산 (008290)	469	11	2.4	460	483	460	164,117	76,906,031
원풍 (008370)	4,060	35	.87	4,025	4,065	4,025	3,425	13,834,105
부스타 (008470)	3,700	15	.41	3,685	3,700	3,660	2,677	9,856,875
대동기어 (008830)	26,900	2700	11.16	26,500	28,900	25,200	9,407,107	253,675,385,225
삼아제약 (009300)	16,280	80	.49	16,250	16,390	16,150	5,451	88,359,560
포스코엠텍 (009520)	13,030	560	4.49	12,470	13,260	12,380	716,458	9,240,633,855
삼보산업 (009620)	2,090	40	1.95	2,050	2,140	2,005	96,214	199,939,723
이렘 (009730)	1,173	61	5.49	1,115	1,276	1,113	3,823,885	4,584,625,140
엠에스씨 (009780)	5,960	150	2.58	5,810	6,020	5,810	65,451	389,947,575
대한광통신 (010170)	660	16	2.48	644	685	637	2,290,054	1,509,000,711
흥국 (010240)	5,380	130	2.48	5,240	5,480	5,240	36,839	198,835,350
아이티센엔텍 (010280)	711	0	0	720	728	702	1,068,021	761,405,208
오리콤 (010470)	7,560	-40	-.53	7,580	7,640	7,510	24,454	184,961,905
경동제약 (011040)	5,760	-10	-.17	5,700	5,790	5,700	14,209	81,579,200
형지I&C (011080)	1,200	198	19.76	1,002	1,300	1,002	17,137,206	20,685,232,708
유니크 (011320)	3,560	20	.56	3,500	3,575	3,500	12,116	42,939,752
서한 (011370)	801	4	.5	789	820	788	48,284	38,562,516
세보엠이씨 (011560)	10,200	180	1.8	9,950	10,290	9,950	19,616	198,415,860
뉴인텍 (012340)	495	5	1.02	486	500	486	36,440	17,948,818
원일특강 (012620)	7,160	70	.99	7,090	7,170	7,090	2,481	17,653,180
리드코프 (012700)	4,025	5	.12	4,010	4,040	4,000	16,021	64,491,715
신일제약 (012790)	6,490	130	2.04	6,390	6,510	6,300	39,504	252,472,090
모베이스전자 (012860)	1,535	28	1.86	1,495	1,535	1,495	231,621	350,392,426
하이록코리아 (013030)	29,700	650	2.24	29,000	30,750	28,550	234,098	6,965,768,525
동원개발 (013120)	2,365	45	1.94	2,320	2,395	2,310	21,242	49,683,105
아진산업 (013310)	2,730	15	.55	2,695	2,750	2,695	49,851	135,643,585
CBI (013720)	647	15	2.37	632	656	632	207,366	133,679,243
스페코 (013810)	3,685	-35	-.94	3,720	3,735	3,610	521,215	1,920,453,784
아가방컴퍼니 (013990)	5,610	260	4.86	5,350	5,620	5,350	457,714	2,538,024,660
메디앙스 (014100)	2,315	45	1.98	2,295	2,390	2,260	65,398	151,966,269
원익큐브 (014190)	1,761	71	4.2	1,691	1,769	1,691	797,949	1,386,237,309
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,080	15	.73	2,025	2,120	2,025	231,300	480,695,522
고려제약 (014570)	4,985	10	.2	4,895	5,080	4,895	8,023	40,182,275
성광벤드 (014620)	29,800	800	2.76	29,150	30,400	27,950	1,825,488	53,926,835,875
오리엔탈정공 (014940)	5,740	480	9.13	5,260	5,940	5,160	5,467,511	31,077,145,395
삼륭물산 (014970)	2,960	5	.17	2,900	2,975	2,900	4,240	12,448,545
코콤 (015710)	4,190	70	1.7	4,065	4,205	4,065	45,463	188,449,395
성우하이텍 (015750)	5,110	70	1.39	5,040	5,140	5,030	419,026	2,128,853,715
리더스코스메틱 (016100)	2,550	15	.59	2,590	2,590	2,500	17,963	45,357,337
SGC E&C (016250)	13,740	130	.96	13,610	13,750	13,520	779	10,651,050
큐캐피탈 (016600)	283	5	1.8	282	285	277	445,549	125,070,602
디모아 (016670)	4,615	1065	30	3,600	4,615	3,600	443,413	1,921,560,972
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,135	110	5.43	2,000	2,155	2,000	452,145	955,226,214
신원종합개발 (017000)	3,095	30	.98	3,135	3,240	3,010	106,238	328,180,457
인터엠 (017250)	1,085	1	.09	1,084	1,107	1,073	63,907	69,277,265
삼현철강 (017480)	4,450	70	1.6	4,380	4,735	4,365	132,161	602,932,949
세명전기 (017510)	5,860	80	1.38	5,770	5,910	5,760	294,038	1,721,787,435
대림제지 (017650)	6,370	20	.31	6,350	6,370	6,330	651	4,129,150
한국알콜 (017890)	8,630	120	1.41	8,400	8,650	8,400	12,825	109,460,680
유니슨 (018000)	838	-16	-1.87	861	865	828	705,763	592,772,306
진로발효 (018120)	17,140	190	1.12	16,910	17,170	16,910	674	11,522,010
브이티 (018290)	33,600	-800	-2.33	34,450	34,700	33,400	813,760	27,528,326,350
삼목에스폼 (018310)	20,100	0	0	20,250	20,300	20,050	7,440	150,066,500
우진비앤지 (018620)	882	-4	-.45	870	890	870	27,792	24,438,375
서울제약 (018680)	3,345	-5	-.15	3,325	3,390	3,310	4,232	14,167,565
바른손 (018700)	849	-13	-1.51	855	862	848	47,265	40,328,767
베뉴지 (019010)	2,085	15	.72	2,085	2,085	2,040	5,865	12,119,450
와이지-원 (019210)	5,100	10	.2	5,060	5,140	5,000	192,465	970,874,625
일지테크 (019540)	4,340	50	1.17	4,300	4,385	4,210	25,695	110,793,751
SBI인베스트먼트 (019550)	738	-1	-.14	748	748	730	160,191	118,334,421
플루토스 (019570)	269	14	5.49	251	283	248	3,872,540	1,040,088,506
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,070	-13	-1.2	1,073	1,099	1,020	65,326	69,962,163
서연탑메탈 (019770)	3,830	75	2	3,755	3,830	3,750	16,254	61,641,277
에너토크 (019990)	5,850	190	3.36	5,630	5,850	5,630	22,024	127,726,535
대신정보통신 (020180)	1,153	17	1.5	1,137	1,155	1,117	244,817	278,825,807
대동금속 (020400)	7,300	390	5.64	6,960	7,400	6,960	25,464	184,446,110
시공테크 (020710)	3,820	65	1.73	3,730	3,835	3,720	15,309	58,105,485
대호특수강 (021040)	906	0	0	910	930	902	81,400	74,151,112
대호특수강우 (021045)	2,735	-20	-.73	2,680	2,740	2,670	2,002	5,429,520
에이티넘인베스트 (021080)	2,155	65	3.11	2,085	2,155	2,085	165,107	350,860,048
KCC건설 (021320)	4,020	105	2.68	3,915	4,145	3,915	6,475	25,795,276
한국큐빅 (021650)	2,215	10	.45	2,205	2,230	2,185	3,470	7,630,002
메이슨캐피탈 (021880)	235	0	0	235	240	233	113,867	26,771,147
TKG애강 (022220)	921	-9	-.97	930	964	920	166,239	154,184,013
태광 (023160)	25,250	200	.8	25,100	25,750	23,950	1,392,674	34,863,646,950
유진기업 (023410)	3,200	-5	-.16	3,205	3,225	3,195	139,848	448,462,678
제이스코홀딩스 (023440)	2,010	-5	-.25	1,999	2,020	1,933	660,548	1,304,392,027
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	8,060	40	.5	8,000	8,060	7,970	5,124	41,052,900
한국캐피탈 (023760)	558	0	0	558	560	556	62,930	35,099,671
플레이위드 (023770)	3,775	-35	-.92	3,810	3,895	3,705	7,442	27,985,560
동일스틸럭스 (023790)	1,217	-3	-.25	1,236	1,236	1,205	7,829	9,508,804
풍국주정 (023900)	9,100	60	.66	8,950	9,130	8,950	6,424	58,025,840
대한약품 (023910)	25,600	-50	-.19	25,200	25,800	25,200	11,370	290,200,525
흥구석유 (024060)	11,500	260	2.31	11,130	11,830	11,130	231,680	2,666,785,790
KB오토시스 (024120)	3,240	30	.93	3,195	3,260	3,180	48,940	157,491,536
한일단조 (024740)	2,570	5	.19	2,750	2,800	2,485	32,909,902	87,049,551,755
유성티엔에스 (024800)	1,887	26	1.4	1,860	1,900	1,851	9,799	18,350,327
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	8,020	350	4.56	7,670	8,110	7,650	47,891	378,443,440
KBI메탈 (024840)	2,095	106	5.33	2,060	2,135	2,020	950,620	1,974,431,242
HLB이노베이션 (024850)	2,710	-20	-.73	2,735	2,805	2,650	657,129	1,783,020,950
케이피에프 (024880)	4,290	125	3	4,150	4,305	4,145	69,150	290,542,473
경창산업 (024910)	1,824	14	.77	1,781	1,830	1,781	30,870	56,009,024
PN풍년 (024940)	6,650	180	2.78	6,560	6,650	6,420	176,503	1,154,888,185
삼천리자전거 (024950)	4,150	60	1.47	4,065	4,225	4,065	11,549	47,806,350
시노펙스 (025320)	5,050	240	4.99	4,800	5,080	4,730	1,238,517	6,074,434,673
DH오토웨어 (025440)	971	-13	-1.32	976	996	963	60,450	58,953,409
한국선재 (025550)	3,735	260	7.48	3,440	3,805	3,440	430,409	1,579,480,285
한국정보통신 (025770)	7,650	-100	-1.29	7,610	7,750	7,610	22,637	173,472,810
신라에스지 (025870)	5,960	0	0	5,910	6,090	5,910	6,756	40,366,660
케이씨피드 (025880)	2,745	60	2.23	2,690	2,780	2,690	130,634	356,141,489
동화기업 (025900)	10,700	170	1.61	10,630	11,150	10,530	513,829	5,587,030,620
동신건설 (025950)	53,300	2900	5.75	50,400	54,500	49,900	359,406	19,009,010,900
아난티 (025980)	6,050	240	4.13	5,850	6,160	5,770	1,027,807	6,176,606,555
제이에스티나 (026040)	1,948	65	3.45	1,868	1,956	1,868	10,875	20,811,866
특수건설 (026150)	6,600	250	3.94	6,350	6,630	6,345	36,390	236,438,330
광진실업 (026910)	1,898	19	1.01	1,879	1,917	1,873	8,192	15,385,993
서울전자통신 (027040)	239	-7	-2.85	246	253	236	532,315	128,572,401
코리아나 (027050)	2,420	15	.62	2,405	2,460	2,385	177,298	428,070,163
아주IB투자 (027360)	2,295	45	2	2,255	2,295	2,235	387,503	878,850,440
상보 (027580)	1,245	2	.16	1,223	1,260	1,222	331,301	412,322,869
팜스토리 (027710)	1,248	-2	-.16	1,245	1,260	1,229	392,665	489,642,158
대성창투 (027830)	1,885	84	4.66	1,793	1,890	1,793	584,958	1,090,503,078
휴맥스홀딩스 (028080)	2,590	-5	-.19	2,600	2,655	2,520	92,488	236,564,405
HLB (028300)	89,300	-100	-.11	90,300	92,000	88,100	965,337	86,840,923,950
광무 (029480)	2,225	40	1.83	2,240	2,270	2,200	129,521	287,985,680
코엔텍 (029960)	8,760	-40	-.45	8,800	8,820	8,730	12,868	112,881,460
드래곤플라이 (030350)	1,181	-33	-2.72	1,214	1,225	1,175	114,940	136,386,082
한글과컴퓨터 (030520)	20,900	500	2.45	20,500	21,000	20,500	258,223	5,352,538,150
원익홀딩스 (030530)	4,630	680	17.22	4,030	4,750	4,010	31,174,790	140,059,859,782
양지사 (030960)	9,950	-100	-1	9,970	10,190	9,900	155,803	1,561,159,475
아이즈비전 (031310)	1,800	9	.5	1,800	1,819	1,797	34,062	61,617,568
에스에이엠티 (031330)	2,750	55	2.04	2,695	2,760	2,680	251,345	684,496,562
오스템 (031510)	1,170	12	1.04	1,158	1,170	1,150	40,368	46,928,110
디에이치엑스컴퍼니 (031860)	861	-16	-1.82	877	925	861	75,752	66,865,015
피에스케이홀딩스 (031980)	40,200	850	2.16	40,050	40,850	39,000	289,873	11,534,668,825
아즈텍WB (032080)	1,305	26	2.03	1,285	1,340	1,267	42,242	54,879,112
다우데이타 (032190)	10,990	170	1.57	10,970	11,020	10,820	53,357	582,861,675
삼일 (032280)	2,165	115	5.61	2,050	2,165	2,040	89,499	188,846,830
한국파마 (032300)	16,270	320	2.01	15,810	16,290	15,810	12,668	203,535,670
케이엠더블유 (032500)	8,060	70	.88	8,100	8,290	7,880	70,550	563,199,025
TJ미디어 (032540)	4,690	-45	-.95	4,610	4,710	4,610	22,235	104,087,883
피델릭스 (032580)	1,376	-75	-5.17	1,429	1,445	1,370	1,727,146	2,418,004,420
유비케어 (032620)	3,490	55	1.6	3,430	3,510	3,430	61,274	213,012,870
소프트센 (032680)	322	2	.63	321	327	319	493,887	158,763,559
소프트센우 (032685)	7,090	140	2.01	7,000	7,090	7,000	585	4,147,750
삼진 (032750)	4,220	25	.6	4,195	4,230	4,165	9,736	40,873,335
엠젠솔루션 (032790)	930	40	4.49	890	930	888	95,991	87,635,163
판타지오 (032800)	613	3	.49	610	628	600	102,971	63,423,280
우리기술 (032820)	2,090	75	3.72	2,025	2,100	2,025	2,901,541	6,003,962,190
비트컴퓨터 (032850)	4,885	35	.72	4,830	4,920	4,830	47,168	230,008,437
더라미 (032860)	1,197	-30	-2.44	1,219	1,230	1,170	25,182	30,347,096
원익 (032940)	4,050	270	7.14	3,785	4,080	3,785	1,243,091	4,929,637,225
동일기연 (032960)	10,070	20	.2	9,970	10,150	9,970	1,892	19,099,950
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	834	3	.36	823	850	823	13,686	11,426,049
제룡전기 (033100)	38,400	50	.13	38,400	39,400	38,250	189,544	7,300,729,250
디지틀조선 (033130)	1,785	14	.79	1,771	1,785	1,750	136,174	239,846,600
엠케이전자 (033160)	8,450	-160	-1.86	8,520	8,700	8,450	178,720	1,525,239,490
시그네틱스 (033170)	827	5	.61	821	831	816	119,092	97,848,670
모아텍 (033200)	2,670	-20	-.74	2,685	2,695	2,560	924	2,421,990
인성정보 (033230)	1,812	32	1.8	1,780	1,818	1,780	179,488	323,667,700
코웰패션 (033290)	2,165	10	.46	2,155	2,190	2,155	21,256	46,011,380
엠투엔 (033310)	1,783	0	0	1,840	1,840	1,752	20,439	36,169,063
제이씨현시스템 (033320)	5,420	130	2.46	5,430	5,530	5,240	336,605	1,817,630,260
좋은사람들 (033340)	665	7	1.06	658	671	657	128,685	85,505,889
동성화인텍 (033500)	23,500	700	3.07	23,100	24,200	22,500	1,266,652	29,740,961,900
파라텍 (033540)	1,643	22	1.36	1,601	1,644	1,594	97,925	159,408,849
블루콤 (033560)	3,450	0	0	3,450	3,485	3,415	20,705	71,163,010
네패스 (033640)	7,340	-20	-.27	7,480	7,550	7,280	75,378	556,526,140
피노 (033790)	6,480	-370	-5.4	6,720	7,170	6,200	598,258	3,903,113,095
티비씨 (033830)	807	10	1.25	797	828	791	103,169	82,339,763
해성산업 (034810)	6,400	380	6.31	5,950	6,640	5,950	160,357	1,013,728,580
해성산업1우 (03481K)	7,450	390	5.52	7,050	7,580	7,030	5,960	43,822,450
조아제약 (034940)	1,048	-3	-.29	1,042	1,059	1,028	20,513	21,366,798
한국기업평가 (034950)	88,900	1500	1.72	88,000	89,100	87,400	3,616	319,760,500
그래디언트 (035080)	13,360	170	1.29	13,190	13,420	13,190	25,409	338,424,895
프럼파스트 (035200)	3,950	165	4.36	3,800	3,995	3,800	128,897	506,220,125
골드앤에스 (035290)	393	0	0	393	395	389	24,519	9,623,009
기산텔레콤 (035460)	2,000	40	2.04	1,960	2,010	1,952	42,238	83,622,656
KG이니시스 (035600)	8,720	240	2.83	8,560	8,760	8,510	52,846	456,490,065
솔본 (035610)	4,020	100	2.55	3,920	4,065	3,915	55,869	224,148,885
바른손이앤에이 (035620)	422	-1	-.24	423	423	417	15,998	6,707,624
CJ ENM (035760)	57,700	-2000	-3.35	60,300	60,700	57,400	102,232	5,980,369,150
이지홀딩스 (035810)	2,765	70	2.6	2,685	2,770	2,685	74,797	204,870,274
서희건설 (035890)	1,518	2	.13	1,508	1,528	1,501	328,325	497,370,658
JYP Ent. (035900)	80,900	-2000	-2.41	83,300	83,800	79,300	570,080	46,198,485,350
예림당 (036000)	2,605	-35	-1.33	2,640	2,640	2,555	257,251	665,775,222
아비코전자 (036010)	5,560	290	5.5	5,280	5,590	5,280	32,947	178,245,855
케이티알파 (036030)	3,695	15	.41	3,680	3,725	3,680	17,709	65,574,224
위지트 (036090)	729	12	1.67	701	735	701	637,802	456,408,521
SCI평가정보 (036120)	2,170	10	.46	2,155	2,185	2,145	74,159	160,333,165
클라우드에어 (036170)	938	16	1.74	922	942	919	99,135	92,285,307
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,600	400	1.59	25,200	25,600	25,200	4,656	118,254,925
유니셈 (036200)	6,760	80	1.2	6,710	6,830	6,660	96,222	647,899,770
오상헬스케어 (036220)	14,940	-100	-.66	15,020	15,190	14,900	16,807	251,457,490
대성미생물 (036480)	8,900	60	.68	8,780	8,910	8,750	4,930	43,411,590
SFA반도체 (036540)	3,180	80	2.58	3,125	3,205	3,085	451,066	1,420,759,460
영풍정밀 (036560)	11,150	400	3.72	10,760	11,190	10,760	12,287	135,419,325
감성코퍼레이션 (036620)	3,455	70	2.07	3,385	3,500	3,385	604,166	2,084,703,623
세종텔레콤 (036630)	427	6	1.43	425	429	422	125,415	53,425,174
HRS (036640)	4,985	95	1.94	4,885	4,985	4,885	37,558	186,082,952
KCI (036670)	6,270	40	.64	6,220	6,300	6,210	14,580	91,346,740
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,498	-22	-1.45	1,502	1,542	1,481	71,400	107,049,625
나이스정보통신 (036800)	17,310	0	0	17,180	17,310	17,180	2,977	51,481,560
에프에스티 (036810)	21,650	-450	-2.04	22,200	22,500	21,450	149,228	3,239,350,325
솔브레인홀딩스 (036830)	31,500	-300	-.94	31,550	32,350	31,100	100,276	3,157,102,325
진성티이씨 (036890)	10,400	930	9.82	9,700	10,490	9,690	612,654	6,197,240,065
주성엔지니어링 (036930)	33,300	-550	-1.62	34,150	34,600	33,000	464,071	15,544,728,325
파워넷 (037030)	2,500	40	1.63	2,415	2,525	2,415	71,192	176,595,541
파세코 (037070)	5,320	0	0	5,320	5,400	5,250	22,619	120,317,365
한국팩키지 (037230)	1,684	-2	-.12	1,686	1,687	1,680	3,997	6,728,890
인지디스플레 (037330)	1,380	22	1.62	1,363	1,390	1,338	14,422	19,639,884
성도이엔지 (037350)	4,180	80	1.95	4,100	4,195	4,070	89,407	367,356,235
EG (037370)	6,120	110	1.83	5,980	6,150	5,890	16,502	99,325,330
우리엔터프라이즈 (037400)	1,137	3	.26	1,121	1,143	1,121	80,284	91,064,756
희림 (037440)	5,640	300	5.62	5,360	5,650	5,360	112,151	620,255,750
삼지전자 (037460)	10,170	50	.49	10,050	10,390	9,930	243,288	2,466,349,980
쎄니트 (037760)	1,423	26	1.86	1,399	1,430	1,392	1,223	1,717,766
엘컴텍 (037950)	1,068	29	2.79	1,031	1,068	1,031	323,652	339,802,671
제일테크노스 (038010)	6,500	350	5.69	6,150	6,540	6,150	56,397	359,687,425
루멘스 (038060)	961	0	0	961	969	956	25,374	24,343,446
서린바이오 (038070)	7,100	260	3.8	6,810	7,100	6,810	35,189	247,416,295
에코플라스틱 (038110)	2,715	95	3.63	2,600	2,725	2,595	130,972	347,625,289
마크로젠 (038290)	15,320	0	0	15,310	15,470	15,210	13,569	207,456,765
MIT (038340)	1,233	0	0	0	0	0	0	0
레드캡투어 (038390)	14,030	-80	-.57	14,170	14,340	13,970	100,468	1,414,628,365
바이오스마트 (038460)	2,955	60	2.07	2,895	2,955	2,890	53,000	155,185,807
삼표시멘트 (038500)	3,135	80	2.62	3,055	3,150	3,055	109,704	341,993,357
케이바이오 (038530)	238	4	1.71	236	239	234	603,961	142,933,938
상상인 (038540)	1,377	18	1.32	1,359	1,379	1,352	75,285	102,544,878
위즈코프 (038620)	790	23	3	774	815	774	363,608	286,225,277
에스넷 (038680)	4,290	165	4	4,110	4,480	4,110	121,397	519,192,200
에코바이오 (038870)	3,845	105	2.81	3,740	4,025	3,735	147,169	564,024,762
아이에이 (038880)	241	-1	-.41	242	246	238	1,015,289	244,420,203
파인디지털 (038950)	3,160	5	.16	3,155	3,175	3,155	1,512	4,778,885
현대에이치티 (039010)	6,300	0	0	6,300	6,480	6,230	40,252	254,936,095
이건홀딩스 (039020)	3,670	175	5.01	3,495	3,795	3,495	117,676	428,584,205
이오테크닉스 (039030)	128,900	300	.23	130,900	132,500	128,000	80,953	10,458,130,250
오스코텍 (039200)	31,100	-100	-.32	31,200	31,850	30,000	354,648	10,945,383,975
경남스틸 (039240)	4,725	230	5.12	4,420	4,860	4,415	1,350,010	6,305,313,719
인포뱅크 (039290)	6,640	170	2.63	6,570	6,710	6,530	20,654	136,433,720
세중 (039310)	1,663	-2	-.12	1,665	1,683	1,639	8,014	13,258,171
한국경제TV (039340)	5,990	90	1.53	5,890	6,010	5,890	23,721	141,743,920
케이엘넷 (039420)	2,580	55	2.18	2,525	2,580	2,520	30,634	78,215,644
에스티아이 (039440)	20,250	950	4.92	19,640	20,350	19,570	143,969	2,866,043,040
다산네트웍스 (039560)	3,670	175	5.01	3,500	3,670	3,500	198,299	714,818,442
화성밸브 (039610)	10,950	2520	29.89	8,410	10,950	8,390	9,559,261	98,041,843,800
한국정보공학 (039740)	2,770	40	1.47	2,700	2,780	2,700	4,723	13,000,000
오로라 (039830)	7,030	-50	-.71	7,010	7,170	6,990	25,137	177,946,630
디오 (039840)	16,000	-210	-1.3	16,210	16,230	15,740	72,651	1,154,814,275
나노엔텍 (039860)	3,455	60	1.77	3,395	3,460	3,395	73,999	253,720,392
폴라리스AI (039980)	2,830	25	.89	2,800	2,865	2,755	1,210,317	3,405,261,777
누리플렉스 (040160)	2,680	10	.37	2,665	2,680	2,645	7,929	21,151,390
YTN (040300)	3,110	65	2.13	3,025	3,115	3,025	83,871	259,332,782
크레오에스지 (040350)	469	-10	-2.09	469	494	459	267,823	126,930,478
정상제이엘에스 (040420)	5,640	-20	-.35	5,670	5,670	5,610	25,282	142,243,255
SG&G (040610)	1,550	24	1.57	1,524	1,550	1,515	26,644	40,909,057
아이씨디 (040910)	6,010	150	2.56	5,860	6,070	5,860	40,382	241,265,850
폴라리스오피스 (041020)	6,160	190	3.18	5,970	6,180	5,970	768,282	4,665,327,565
우리기술투자 (041190)	6,600	250	3.94	6,360	6,660	6,360	1,089,580	7,106,169,920
현대에버다임 (041440)	9,570	670	7.53	9,170	9,630	9,160	1,146,532	10,811,739,600
한국전자인증 (041460)	3,335	75	2.3	3,240	3,350	3,235	58,599	193,984,660
에스엠 (041510)	98,100	-2800	-2.78	101,000	102,300	96,900	164,058	16,130,701,950
이엘씨 (041520)	6,150	-70	-1.13	6,380	6,380	6,000	14,262	86,864,950
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	23,450	650	2.85	23,000	23,550	22,850	10,407	242,033,300
폴라리스AI파마 (041910)	6,550	210	3.31	6,340	6,560	6,340	14,605	94,747,890
메디아나 (041920)	5,060	50	1	5,010	5,060	4,980	51,796	260,313,870
동아화성 (041930)	5,520	140	2.6	5,410	5,540	5,410	19,795	108,585,720
코미팜 (041960)	4,130	40	.98	4,165	4,170	4,095	57,912	239,429,585
카페24 (042000)	61,400	-1100	-1.76	62,500	64,000	59,400	436,078	26,777,788,700
케이피엠테크 (042040)	252	-4	-1.56	258	259	251	102,318	25,998,992
에스씨디 (042110)	1,438	8	.56	1,424	1,455	1,419	69,836	99,455,308
비츠로테크 (042370)	7,960	0	0	8,000	8,020	7,860	101,533	807,848,790
네오위즈홀딩스 (042420)	16,690	430	2.64	16,270	16,720	16,270	4,580	74,957,750
링네트 (042500)	4,630	70	1.54	4,580	4,685	4,580	45,630	211,799,990
라온시큐어 (042510)	2,030	31	1.55	1,986	2,065	1,984	197,831	399,933,714
한스바이오메드 (042520)	7,600	-100	-1.3	7,700	7,810	7,540	13,654	104,337,965
새로닉스 (042600)	9,420	-30	-.32	9,360	9,890	9,330	20,814	195,487,010
상지건설 (042940)	4,055	135	3.44	3,920	4,055	3,875	5,256	21,029,935
더테크놀로지 (043090)	920	-1	-.11	926	967	887	54,404	49,358,038
알파녹스 (043100)	1,364	5	.37	1,367	1,367	1,350	16,174	21,967,832
바텍 (043150)	20,450	400	2	20,050	20,750	20,050	15,875	324,757,150
파루 (043200)	508	5	.99	500	512	500	40,818	20,718,752
티에스넥스젠 (043220)	189	2	1.07	189	194	180	1,971,544	366,267,241
성호전자 (043260)	1,174	27	2.35	1,148	1,177	1,148	157,715	183,275,605
에쎈테크 (043340)	553	-5	-.9	570	570	550	48,272	26,852,353
디지아이 (043360)	1,827	-8	-.44	1,835	1,835	1,771	33,943	61,120,571
피에이치에이 (043370)	10,830	190	1.79	10,650	10,830	10,590	20,520	220,352,075
웰킵스하이텍 (043590)	610	4	.66	606	631	594	48,922	29,712,117
지니뮤직 (043610)	2,120	55	2.66	2,085	2,190	2,065	78,959	165,055,204
국순당 (043650)	4,560	10	.22	4,550	4,630	4,515	22,103	100,489,443
서울리거 (043710)	589	-9	-1.51	597	605	585	36,320	21,601,088
자연과환경 (043910)	579	13	2.3	561	580	561	322,396	184,939,633
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	451	11	2.5	440	470	439	111,515	50,686,130
위닉스 (044340)	6,050	130	2.2	5,920	6,050	5,910	28,838	172,271,420
빌리언스 (044480)	456	-14	-2.98	469	469	450	205,420	93,746,769
태웅 (044490)	14,170	260	1.87	13,910	14,340	13,730	76,270	1,077,482,540
에이치케이 (044780)	1,135	-2	-.18	1,137	1,163	1,129	15,396	17,441,141
이글벳 (044960)	4,435	85	1.95	4,365	4,445	4,365	31,964	141,001,480
에이치엔에스하이텍 (044990)	16,890	-300	-1.75	17,190	17,190	16,890	4,096	69,293,200
오공 (045060)	2,570	15	.59	2,555	2,580	2,540	7,425	18,996,485
한양이엔지 (045100)	17,050	170	1.01	16,950	17,220	16,700	36,845	626,678,470
성우테크론 (045300)	3,095	35	1.14	3,035	3,100	3,020	16,961	51,731,777
토탈소프트 (045340)	8,630	370	4.48	8,270	8,650	8,210	125,405	1,067,307,450
대아티아이 (045390)	3,290	165	5.28	3,130	3,310	3,125	769,755	2,474,242,079
정원엔시스 (045510)	769	17	2.26	752	769	742	31,692	24,032,836
크린앤사이언스 (045520)	4,905	-25	-.51	4,920	4,960	4,905	4,661	22,951,885
에이텍 (045660)	32,950	1700	5.44	31,200	33,200	31,000	422,654	13,770,348,125
코아시아 (045970)	3,435	5	.15	3,450	3,545	3,425	39,158	134,964,225
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,600	85	3.38	2,510	2,615	2,510	142,858	366,683,803
HLB파나진 (046210)	2,905	-15	-.51	2,990	2,990	2,890	55,939	163,116,834
백금T&A (046310)	2,425	20	.83	2,385	2,435	2,385	29,597	71,306,040
삼화네트웍스 (046390)	1,279	6	.47	1,254	1,286	1,254	64,490	82,172,646
KG모빌리언스 (046440)	4,450	55	1.25	4,355	4,450	4,355	14,435	63,409,760
서울반도체 (046890)	6,800	40	.59	6,760	6,880	6,740	198,235	1,342,943,490
우원개발 (046940)	2,780	120	4.51	2,660	2,785	2,650	124,215	340,753,890
우리로 (046970)	1,344	30	2.28	1,314	1,378	1,314	531,593	719,243,571
한빛소프트 (047080)	1,302	-40	-2.98	1,350	1,354	1,302	34,760	46,341,626
파워로직스 (047310)	4,800	30	.63	4,770	4,850	4,770	106,025	508,769,587
이스트소프트 (047560)	20,450	740	3.75	19,710	20,700	19,710	322,389	6,518,817,955
코데즈컴바인 (047770)	1,359	38	2.88	1,310	1,359	1,310	63,505	85,484,293
초록뱀미디어 (047820)	5,400	0	0	0	0	0	0	0
HLB제약 (047920)	29,950	-850	-2.76	31,050	31,600	29,650	659,834	20,020,500,150
현대바이오 (048410)	12,250	180	1.49	12,190	12,330	11,930	154,210	1,872,218,720
유라테크 (048430)	8,410	-30	-.36	8,430	8,670	8,380	79,509	675,555,610
대동스틸 (048470)	4,145	890	27.34	3,220	4,185	3,220	5,758,073	22,645,528,767
인트론바이오 (048530)	4,000	-30	-.74	4,000	4,065	3,990	120,481	483,485,424
SM C&C (048550)	1,470	1	.07	1,469	1,500	1,457	268,489	395,333,624
TPC (048770)	2,245	10	.45	2,240	2,270	2,225	5,291	11,862,100
엔피케이 (048830)	1,067	4	.38	1,051	1,067	1,045	13,390	14,115,692
시너지이노베이션 (048870)	2,790	5	.18	2,765	2,810	2,745	170,670	472,568,730
대원미디어 (048910)	9,110	150	1.67	8,900	9,160	8,900	28,839	261,117,510
인탑스 (049070)	18,280	380	2.12	17,990	18,360	17,990	59,588	1,083,897,380
기가레인 (049080)	512	4	.79	508	512	500	179,240	90,332,174
파인디앤씨 (049120)	1,006	7	.7	998	1,010	998	15,311	15,356,345
셀루메드 (049180)	1,561	-103	-6.19	1,538	1,661	1,494	1,426,291	2,227,219,102
코메론 (049430)	10,650	410	4	10,180	10,700	10,180	44,026	461,853,425
SGA (049470)	297	-2	-.67	296	299	294	69,753	20,700,911
오픈베이스 (049480)	2,455	55	2.29	2,385	2,465	2,385	78,577	190,840,722
유아이엘 (049520)	4,615	295	6.83	4,350	4,640	4,320	77,514	345,126,367
잉크테크 (049550)	3,835	5	.13	3,850	3,850	3,790	3,120	11,979,250
재영솔루텍 (049630)	731	27	3.84	704	743	700	952,446	690,693,820
고려신용정보 (049720)	9,750	-40	-.41	9,810	9,820	9,730	16,273	158,775,515
승일 (049830)	7,650	-20	-.26	7,670	7,670	7,590	850	6,474,875
미래컴퍼니 (049950)	23,350	1900	8.86	21,200	23,550	21,200	50,780	1,142,119,225
쎌바이오텍 (049960)	13,380	-40	-.3	13,260	13,620	13,260	7,019	93,859,090
비케이홀딩스 (050090)	669	0	0	669	674	661	26,936	18,014,074
캠시스 (050110)	736	-8	-1.08	745	752	730	289,505	213,365,480
ES큐브 (050120)	2,050	-100	-4.65	2,150	2,160	2,050	7,360	15,514,405
에스폴리텍 (050760)	1,605	-1	-.06	1,606	1,627	1,599	25,698	41,312,599
아세아텍 (050860)	2,030	15	.74	2,015	2,045	2,015	15,874	32,132,574
쏠리드 (050890)	7,120	160	2.3	6,960	7,130	6,910	972,273	6,826,246,965
수산아이앤티 (050960)	17,570	480	2.81	17,090	17,950	16,940	93,316	1,635,402,150
지어소프트 (051160)	8,640	320	3.85	8,320	8,740	8,320	79,760	683,719,240
토비스 (051360)	18,290	310	1.72	17,760	18,470	17,760	84,706	1,549,855,565
인터플렉스 (051370)	9,260	60	.65	9,110	9,300	9,110	68,964	632,163,675
피씨디렉트 (051380)	2,825	60	2.17	2,740	2,885	2,740	37,206	105,176,065
YW (051390)	3,665	10	.27	3,645	3,675	3,635	10,030	36,656,697
나라엠앤디 (051490)	4,125	70	1.73	4,060	4,190	4,035	130,151	533,267,070
CJ프레시웨이 (051500)	21,200	-100	-.47	21,100	21,500	21,000	21,180	449,143,425
큐로홀딩스 (051780)	669	-2	-.3	655	690	653	40,257	26,925,478
중앙첨단소재 (051980)	5,740	-140	-2.38	5,800	6,050	5,630	1,520,275	8,806,748,900
에스티큐브 (052020)	8,500	540	6.78	7,960	8,640	7,890	231,362	1,899,719,210
iMBC (052220)	4,045	110	2.8	3,940	4,150	3,910	1,064,355	4,265,658,623
현대바이오랜드 (052260)	4,635	40	.87	4,600	4,675	4,600	37,611	174,461,814
오션인더블유 (052300)	2,500	-30	-1.19	2,590	2,590	2,490	19,778	49,841,849
코텍 (052330)	8,380	60	.72	8,440	8,460	8,330	45,347	381,110,140
코나아이 (052400)	29,000	750	2.65	28,450	29,650	28,350	275,113	8,013,515,700
오성첨단소재 (052420)	1,435	14	.99	1,422	1,444	1,415	396,831	565,590,916
아이크래프트 (052460)	2,330	25	1.08	2,280	2,330	2,280	72,677	167,512,173
한네트 (052600)	4,175	5	.12	4,140	4,195	4,105	10,499	43,677,874
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	6,470	120	1.89	6,350	6,550	6,300	58,108	373,549,090
아이톡시 (052770)	1,530	171	12.58	1,395	1,530	1,362	1,218,454	1,785,300,207
액토즈소프트 (052790)	7,040	300	4.45	6,740	7,050	6,740	24,346	169,412,980
아이앤씨 (052860)	2,330	50	2.19	2,220	2,385	2,220	88,542	207,893,045
KX하이텍 (052900)	1,005	23	2.34	982	1,005	979	139,322	137,384,178
바이넥스 (053030)	16,850	-110	-.65	16,880	17,430	16,470	559,783	9,452,152,990
지에스이 (053050)	3,055	105	3.56	2,930	3,285	2,930	2,983,519	9,386,065,786
세동 (053060)	1,035	3	.29	1,032	1,035	1,024	21,149	21,788,747
케이엔솔 (053080)	13,180	130	1	13,060	13,280	13,000	72,460	948,514,025
프리엠스 (053160)	12,150	780	6.86	11,210	12,150	11,210	56,407	668,594,555
금강철강 (053260)	4,320	245	6.01	4,045	4,890	4,000	547,498	2,448,621,673
구영테크 (053270)	2,300	50	2.22	2,250	2,375	2,245	142,804	327,973,899
예스24 (053280)	4,370	100	2.34	4,245	4,400	4,245	59,660	258,280,540
NE능률 (053290)	4,085	25	.62	4,015	4,120	4,015	177,106	718,697,235
한국정보인증 (053300)	4,540	80	1.79	4,435	4,565	4,435	93,507	423,240,744
이니텍 (053350)	4,810	110	2.34	4,700	5,020	4,700	155,449	757,488,912
세코닉스 (053450)	7,110	40	.57	7,010	7,200	6,940	132,493	935,656,545
웹케시 (053580)	10,000	500	5.26	9,500	10,200	9,500	98,970	979,293,810
프로텍 (053610)	24,600	400	1.65	24,400	24,850	24,050	19,666	479,901,575
태양 (053620)	6,350	40	.63	6,300	6,360	6,300	398	2,518,930
삼보모터스 (053700)	4,250	75	1.8	4,110	4,255	4,110	62,206	260,740,880
안랩 (053800)	76,400	1800	2.41	74,600	76,900	74,200	47,333	3,596,091,900
경남제약 (053950)	660	1	.15	660	670	655	150,129	98,780,236
오상자이엘 (053980)	3,365	5	.15	3,335	3,395	3,330	22,570	75,970,650
한국컴퓨터 (054040)	4,620	60	1.32	4,560	4,665	4,560	19,610	89,958,885
농우바이오 (054050)	7,510	110	1.49	7,390	7,660	7,380	10,264	76,665,870
삼진엘앤디 (054090)	712	12	1.71	700	725	700	36,683	26,160,217
메디콕스 (054180)	259	-6	-2.26	270	275	254	1,783,808	466,723,622
이랜텍 (054210)	5,110	100	2	4,950	5,160	4,950	106,710	539,961,035
비츠로시스 (054220)	385	-6	-1.53	391	394	380	223,673	86,507,713
팬스타엔터프라이즈 (054300)	570	8	1.42	563	570	553	182,253	102,011,189
케이피티유 (054410)	3,395	90	2.72	3,305	3,435	3,305	5,368	18,040,570
텔레칩스 (054450)	14,820	30	.2	14,900	15,170	14,420	125,727	1,840,165,180
삼영엠텍 (054540)	5,260	340	6.91	5,000	5,300	4,965	474,099	2,453,174,575
APS (054620)	6,210	130	2.14	6,060	6,290	6,050	51,748	318,866,040
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	7,090	140	2.01	6,950	7,090	6,920	16,243	114,120,295
키이스트 (054780)	4,315	10	.23	4,305	4,365	4,255	89,306	385,270,241
아이디스홀딩스 (054800)	9,080	-10	-.11	9,240	9,240	8,980	16,387	149,149,450
한컴위드 (054920)	2,900	80	2.84	2,830	2,910	2,830	37,429	107,453,600
유신 (054930)	23,200	500	2.2	21,750	23,350	21,750	63,388	1,406,508,525
엑사이엔씨 (054940)	776	1	.13	771	778	757	170,429	131,161,394
제이브이엠 (054950)	21,650	600	2.85	21,300	21,850	21,200	57,584	1,244,398,200
유진로봇 (056080)	8,140	110	1.37	8,080	8,360	8,070	360,575	2,951,097,690
시지메드텍 (056090)	921	0	0	911	935	911	539,294	497,708,919
에스에프에이 (056190)	20,000	550	2.83	19,800	20,200	19,590	136,391	2,715,687,700
코위버 (056360)	5,810	330	6.02	5,480	6,630	5,480	5,109,727	31,907,321,825
신화인터텍 (056700)	1,657	0	0	1,656	1,665	1,626	11,420	18,830,237
CNT85 (056730)	659	8	1.23	651	659	651	8,805	5,754,575
YBM넷 (057030)	3,960	40	1.02	3,880	4,000	3,880	41,863	164,730,965
옴니시스템 (057540)	721	5	.7	716	724	716	87,055	62,683,594
티사이언티픽 (057680)	893	15	1.71	885	893	865	185,159	162,631,514
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	2,020	10	.5	2,035	2,035	1,999	93,335	187,315,231
KNN (058400)	784	3	.38	779	786	778	160,033	125,223,971
한주에이알티 (058450)	1,761	40	2.32	1,693	1,790	1,645	9,957	16,913,052
리노공업 (058470)	206,000	2500	1.23	205,500	208,000	203,500	42,504	8,744,407,750
에스피지 (058610)	25,900	200	.78	25,450	26,400	25,450	313,000	8,096,240,025
엠게임 (058630)	4,995	45	.91	4,925	5,020	4,925	97,576	485,648,903
CMG제약 (058820)	1,936	36	1.89	1,885	1,936	1,885	348,575	668,768,978
엠로 (058970)	61,600	1400	2.33	60,600	61,700	59,500	109,302	6,624,518,600
미코 (059090)	8,930	420	4.94	8,570	9,070	8,460	323,779	2,859,488,370
아이컴포넌트 (059100)	5,020	25	.5	5,060	5,080	4,995	5,381	26,960,145
아진엑스텍 (059120)	7,290	240	3.4	7,000	7,340	7,000	22,588	162,936,610
메타바이오메드 (059210)	4,070	-15	-.37	4,085	4,130	3,990	89,676	363,011,187
해성에어로보틱스 (059270)	7,500	-200	-2.6	7,700	7,770	7,340	335,572	2,523,134,390
인선이엔티 (060150)	5,060	60	1.2	4,920	5,100	4,920	29,716	149,896,560
소니드 (060230)	740	-56	-7.04	800	804	739	657,612	503,572,446
스타코링크 (060240)	540	0	0	0	0	0	0	0
NHN KCP (060250)	8,220	70	.86	8,110	8,310	8,110	88,666	730,247,410
뉴보텍 (060260)	1,178	48	4.25	1,120	1,185	1,120	149,543	174,421,501
큐렉소 (060280)	8,510	80	.95	8,350	8,630	8,350	211,037	1,797,488,410
3S (060310)	1,853	15	.82	1,836	1,870	1,820	197,326	362,268,315
LS마린솔루션 (060370)	16,640	140	.85	16,350	16,650	16,320	110,527	1,825,653,745
동양에스텍 (060380)	1,449	104	7.73	1,345	1,450	1,325	291,096	411,328,014
국일신동 (060480)	1,705	-7	-.41	1,713	1,770	1,689	10,076	17,174,518
에스에이티 (060540)	1,575	25	1.61	1,540	1,600	1,540	50,202	79,041,790
홈센타홀딩스 (060560)	815	9	1.12	850	934	796	2,334,486	1,977,919,908
드림어스컴퍼니 (060570)	1,694	26	1.56	1,668	1,699	1,659	87,165	145,870,971
씨티씨바이오 (060590)	6,900	-20	-.29	6,920	7,020	6,850	33,190	228,925,320
KH바텍 (060720)	9,550	180	1.92	9,370	9,650	9,360	98,099	931,097,800
영림원소프트랩 (060850)	5,380	60	1.13	5,260	5,400	5,260	16,537	88,300,420
DGP (060900)	938	25	2.74	905	945	905	124,718	116,299,378
알에프텍 (061040)	3,400	90	2.72	3,305	3,400	3,280	35,216	117,726,900
화일약품 (061250)	1,153	28	2.49	1,122	1,154	1,122	100,120	113,909,856
LB세미콘 (061970)	3,775	45	1.21	3,695	3,780	3,695	89,094	333,128,793
한국첨단소재 (062970)	5,330	150	2.9	5,250	5,650	5,220	2,787,355	15,128,823,955
컴투스홀딩스 (063080)	25,100	650	2.66	25,100	25,100	24,550	13,196	327,725,100
서울옥션 (063170)	6,750	0	0	6,700	6,840	6,700	82,359	557,004,195
SM Life Design (063440)	1,356	28	2.11	1,318	1,360	1,318	93,976	126,085,048
한국전자금융 (063570)	5,230	-80	-1.51	5,300	5,350	5,200	44,963	236,897,115
이엘피 (063760)	2,075	15	.73	2,060	2,090	2,030	2,523	5,196,570
인크레더블버즈 (064090)	1,975	262	15.29	1,715	2,220	1,707	1,365,792	2,790,790,443
홈캐스트 (064240)	2,050	120	6.22	1,914	2,050	1,878	159,525	308,787,294
다날 (064260)	2,960	50	1.72	2,900	2,980	2,900	276,700	815,008,101
인텍플러스 (064290)	11,700	300	2.63	11,410	11,770	11,310	52,155	598,409,885
브리지텍 (064480)	5,330	30	.57	5,260	5,380	5,260	46,474	247,613,040
테크엘 (064520)	2,315	0	0	2,300	2,335	2,280	3,994	9,209,114
바이오니아 (064550)	14,610	1010	7.43	13,450	14,630	13,450	295,636	4,182,571,865
티씨케이 (064760)	81,600	100	.12	80,700	82,000	79,900	32,785	2,653,712,900
포니링크 (064800)	1,207	-11	-.9	1,219	1,257	1,195	734,551	893,732,042
케이프 (064820)	7,000	220	3.24	6,770	7,080	6,600	287,353	1,983,386,270
에프앤가이드 (064850)	7,070	80	1.14	6,990	7,070	6,900	9,908	69,386,640
지엔코 (065060)	254	1	.4	250	255	246	141,811	35,522,843
탑엔지니어링 (065130)	4,640	175	3.92	4,500	4,675	4,450	6,952	31,626,415
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	2,120	-320	-13.11	2,790	2,890	2,120	4,602,832	11,269,785,429
신성델타테크 (065350)	68,300	-2500	-3.53	70,400	71,100	67,600	341,394	23,604,308,000
위세아이텍 (065370)	8,620	-100	-1.15	8,260	8,740	7,860	577,956	4,835,078,660
에스아이리소스 (065420)	230	8	3.6	222	239	221	1,244,842	284,965,798
이루온 (065440)	1,579	10	.64	1,553	1,585	1,553	91,206	143,269,032
빅텍 (065450)	4,135	55	1.35	4,090	4,150	4,050	289,290	1,189,227,549
오리엔트정공 (065500)	6,950	50	.72	6,890	7,020	6,750	2,990,901	20,612,176,395
휴비츠 (065510)	8,030	140	1.77	7,810	8,040	7,810	49,472	393,045,080
와이어블 (065530)	1,279	19	1.51	1,246	1,280	1,246	49,356	62,429,719
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	364	-1	-.27	367	373	345	874,398	313,388,499
안트로젠 (065660)	17,320	-100	-.57	17,420	17,920	17,170	7,611	132,800,520
우주일렉트로 (065680)	29,400	550	1.91	28,850	29,400	28,500	58,801	1,701,951,350
파커스 (065690)	937	32	3.54	905	956	901	25,518	23,628,730
서호전기 (065710)	22,250	200	.91	21,950	22,400	21,950	6,463	143,539,425
CS (065770)	1,864	137	7.93	1,720	1,964	1,717	663,236	1,233,725,117
웰크론 (065950)	2,125	5	.24	2,090	2,145	2,090	74,715	158,107,600
하츠 (066130)	5,510	120	2.23	5,390	5,520	5,380	28,116	152,896,575
큐에스아이 (066310)	9,030	500	5.86	8,530	9,090	8,530	114,755	1,025,331,335
체리부로 (066360)	824	34	4.3	790	826	790	92,053	74,331,941
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	503	1	.2	490	505	489	54,698	27,041,918
우수AMS (066590)	3,010	10	.33	3,000	3,020	3,000	34,292	102,983,027
국보디자인 (066620)	17,490	80	.46	17,410	17,550	17,400	4,207	73,437,670
디티씨 (066670)	2,955	-40	-1.34	2,920	2,990	2,885	75,352	220,546,030
테라젠이텍스 (066700)	3,045	45	1.5	3,000	3,055	2,995	129,521	389,979,640
씨씨에스 (066790)	1,173	-2	-.17	1,187	1,190	1,170	269,942	318,330,880
디에이피 (066900)	2,030	0	0	2,025	2,030	2,000	2,681	5,380,940
손오공 (066910)	703	-24	-3.3	750	750	684	185,404	131,897,304
한성크린텍 (066980)	1,501	-11	-.73	1,495	1,530	1,494	79,225	118,809,053
조이시티 (067000)	1,630	45	2.84	1,560	1,630	1,560	66,011	105,442,699
이씨에스 (067010)	3,105	45	1.47	3,060	3,130	3,020	12,522	38,511,665
대화제약 (067080)	10,770	70	.65	10,720	10,900	10,650	133,895	1,438,632,915
SOOP (067160)	93,000	-3600	-3.73	96,700	98,000	92,500	212,249	19,887,520,850
오텍 (067170)	2,975	-40	-1.33	3,015	3,040	2,975	16,591	49,615,385
멀티캠퍼스 (067280)	31,750	100	.32	31,600	31,950	31,500	1,855	58,899,525
JW신약 (067290)	1,423	8	.57	1,415	1,450	1,411	29,496	41,923,319
하나마이크론 (067310)	10,770	120	1.13	10,650	11,040	10,590	563,070	6,033,345,820
선바이오 (067370)	6,220	20	.32	6,200	6,630	6,130	8,089	50,843,780
아스트 (067390)	820	-16	-1.91	854	858	806	658,852	543,863,875
엔브이에이치코리아 (067570)	2,175	30	1.4	2,145	2,175	2,135	52,620	113,200,617
HLB생명과학 (067630)	10,850	-120	-1.09	11,090	11,250	10,750	408,953	4,472,369,720
로지시스 (067730)	3,130	130	4.33	3,000	3,225	2,900	327,320	1,026,560,194
세진티에스 (067770)	2,175	-35	-1.58	2,210	2,210	2,165	5,139	11,242,960
와이엔텍 (067900)	6,490	150	2.37	6,290	6,500	6,290	25,450	163,466,100
이글루 (067920)	5,170	40	.78	5,120	5,180	5,090	35,053	179,680,650
도이치모터스 (067990)	4,595	-5	-.11	4,550	4,690	4,545	16,949	78,110,969
팬엔터테인먼트 (068050)	2,630	105	4.16	2,570	2,630	2,530	237,831	613,180,475
케이웨더 (068100)	3,040	75	2.53	2,945	3,040	2,945	24,745	74,393,612
다원시스 (068240)	10,100	40	.4	10,160	10,190	9,890	105,428	1,054,788,765
일신바이오 (068330)	1,051	9	.86	1,034	1,055	1,034	24,884	25,913,269
셀트리온제약 (068760)	54,300	200	.37	54,200	55,300	53,900	141,884	7,710,213,650
DMS (068790)	6,270	100	1.62	6,250	6,320	6,120	62,020	384,182,650
디지털대성 (068930)	7,210	-10	-.14	7,180	7,230	7,090	12,127	87,031,360
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	12,540	240	1.95	12,300	12,560	12,260	116,506	1,438,365,815
누리플랜 (069140)	1,349	49	3.77	1,290	1,506	1,290	195,816	272,084,173
유아이디 (069330)	1,290	-10	-.77	1,300	1,300	1,276	28,669	36,818,884
엔텔스 (069410)	3,940	90	2.34	3,870	3,995	3,870	8,179	32,154,525
에스텍 (069510)	11,320	-160	-1.39	11,480	11,590	11,300	8,632	99,060,530
빛과전자 (069540)	973	12	1.25	955	997	954	244,447	239,198,438
엑시온그룹 (069920)	810	-7	-.86	817	829	791	15,411	12,395,128
엑스큐어 (070300)	2,575	5	.19	2,570	2,660	2,540	32,993	85,818,415
한솔인티큐브 (070590)	1,057	60	6.02	997	1,207	997	807,934	902,844,581
인피니트헬스케어 (071200)	6,060	390	6.88	5,730	6,200	5,730	2,777,337	16,660,477,320
로체시스템즈 (071280)	15,890	220	1.4	15,670	16,050	15,390	48,501	760,934,030
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	6,420	40	.63	6,310	6,450	6,310	6,044	38,671,770
캐스텍코리아 (071850)	1,610	10	.63	1,595	1,671	1,578	19,575	31,333,743
중앙백신 (072020)	9,880	60	.61	9,820	9,940	9,730	15,307	150,965,210
우리산업홀딩스 (072470)	2,480	50	2.06	2,435	2,490	2,425	15,715	38,286,695
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,614	-5	-.31	1,619	1,678	1,586	967,574	1,581,625,798
메가스터디 (072870)	10,530	40	.38	10,500	10,640	10,440	16,105	169,190,405
빛샘전자 (072950)	4,335	0	0	4,290	4,365	4,265	21,678	93,270,145
에이치시티 (072990)	9,170	70	.77	9,100	9,200	9,050	30,889	282,472,790
케이에스피 (073010)	4,670	125	2.75	4,535	4,715	4,470	289,650	1,337,965,566
엘엠에스 (073110)	6,430	-60	-.92	6,440	6,550	6,320	3,826	24,632,205
듀오백 (073190)	3,695	-15	-.4	3,645	3,695	3,610	31,145	113,821,369
이노와이어리스 (073490)	20,950	300	1.45	20,500	21,000	20,450	23,899	494,727,450
에프알텍 (073540)	1,465	5	.34	1,460	1,472	1,460	22,878	33,525,226
우리손에프앤지 (073560)	1,310	4	.31	1,294	1,313	1,290	22,920	29,851,238
리튬포어스 (073570)	1,004	28	2.87	978	1,009	963	365,495	358,531,639
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	942	2	.21	940	950	935	51,091	48,144,701
원익QnC (074600)	18,350	-30	-.16	18,570	18,690	18,160	305,932	5,621,174,610
플랜티넷 (075130)	2,570	70	2.8	2,480	2,610	2,450	94,538	242,366,675
동국알앤에스 (075970)	2,680	70	2.68	2,605	2,695	2,605	147,859	393,228,202
웰크론한텍 (076080)	1,159	-22	-1.86	1,171	1,179	1,139	39,420	45,522,392
해성옵틱스 (076610)	872	-10	-1.13	882	895	855	42,353	37,084,631
덕산하이메탈 (077360)	4,170	120	2.96	4,080	4,170	4,075	80,746	332,976,662
LS증권 (078020)	4,010	5	.12	4,020	4,020	3,985	8,074	32,305,280
유비쿼스홀딩스 (078070)	10,250	270	2.71	9,950	10,450	9,920	9,143	92,094,090
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	13,560	780	6.1	12,780	13,720	12,780	89,340	1,196,947,130
HB테크놀러지 (078150)	2,490	25	1.01	2,475	2,495	2,435	1,248,031	3,100,270,633
메디포스트 (078160)	8,790	60	.69	8,680	8,930	8,680	51,015	450,400,785
컴투스 (078340)	44,100	-1600	-3.5	45,950	46,450	43,800	66,953	2,969,262,350
한양디지텍 (078350)	10,570	510	5.07	10,080	10,670	10,080	93,526	974,643,530
휴림에이텍 (078590)	636	-12	-1.85	648	672	636	355,336	231,476,182
대주전자재료 (078600)	102,200	200	.2	102,000	103,600	100,400	181,610	18,463,896,250
엔에스이엔엠 (078860)	1,750	-14	-.79	1,764	1,800	1,642	478,555	813,413,584
가온그룹 (078890)	3,240	65	2.05	3,180	3,265	3,180	19,954	64,400,461
와토스코리아 (079000)	5,310	100	1.92	5,210	5,330	5,210	7,148	37,810,030
한창산업 (079170)	6,750	-20	-.3	6,770	6,770	6,650	9,181	61,545,320
케스피온 (079190)	468	2	.43	466	470	461	54,067	25,134,797
제우스 (079370)	14,990	580	4.02	14,430	15,110	14,430	256,863	3,819,020,790
서산 (079650)	1,215	-1	-.08	1,210	1,225	1,200	1,697	2,053,071
디이엔티 (079810)	6,220	140	2.3	6,000	6,330	6,000	58,851	363,530,490
가비아 (079940)	15,420	360	2.39	15,190	15,420	15,190	12,773	195,447,370
인베니아 (079950)	683	9	1.34	674	687	674	11,706	7,975,555
동양이엔피 (079960)	19,840	390	2.01	19,440	19,840	19,300	18,246	357,553,495
투비소프트 (079970)	600	12	2.04	587	627	576	346,748	210,662,000
이상네트웍스 (080010)	5,450	60	1.11	5,390	5,490	5,340	8,859	47,887,235
모두투어 (080160)	9,790	110	1.14	9,670	9,830	9,650	27,844	270,809,640
제주반도체 (080220)	15,160	-90	-.59	15,390	16,000	14,980	1,290,714	19,763,228,960
모다이노칩 (080420)	2,365	40	1.72	2,340	2,365	2,295	34,228	79,705,395
성창오토텍 (080470)	3,620	70	1.97	3,550	3,620	3,550	5,399	19,472,135
오디텍 (080520)	3,050	0	0	3,030	3,050	2,995	18,348	55,322,740
코디 (080530)	1,196	-11	-.91	1,207	1,223	1,182	24,596	29,313,096
오킨스전자 (080580)	5,610	130	2.37	5,520	6,000	5,520	90,942	513,150,700
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,210	75	2.39	3,160	3,225	3,140	1,012,886	3,226,188,388
성우전자 (081580)	2,700	0	0	2,695	2,755	2,675	15,485	41,826,320
옵트론텍 (082210)	1,581	5	.32	1,576	1,592	1,535	38,255	59,782,189
젬백스 (082270)	37,850	300	.8	38,200	41,700	37,050	906,619	35,552,558,925
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	7,690	220	2.95	8,480	8,670	7,650	3,838,203	30,879,968,585
우리바이오 (082850)	2,560	45	1.79	2,515	2,590	2,510	335,431	851,866,109
비츠로셀 (082920)	26,950	1250	4.86	25,600	27,200	25,450	190,100	5,051,976,375
엘오티베큠 (083310)	9,650	260	2.77	9,390	9,660	9,390	47,336	451,748,855
GST (083450)	20,450	0	0	20,450	20,900	20,000	338,873	6,888,257,475
이엠앤아이 (083470)	1,240	4	.32	1,220	1,240	1,220	13,315	16,440,379
에프엔에스테크 (083500)	10,020	50	.5	10,040	10,170	9,950	34,523	345,799,150
케이엠 (083550)	3,100	-5	-.16	3,105	3,145	3,100	25,833	80,593,702
인콘 (083640)	296	-8	-2.63	307	317	294	259,312	77,675,251
비에이치아이 (083650)	22,100	1800	8.87	21,300	22,700	20,550	2,517,523	54,356,980,000
CSA 코스믹 (083660)	666	-3	-.45	650	676	650	58,546	39,045,701
CG인바이츠 (083790)	2,395	5	.21	2,390	2,420	2,345	69,477	165,015,315
아바코 (083930)	15,280	50	.33	15,230	15,460	15,140	120,992	1,843,748,755
휴온스글로벌 (084110)	33,350	1350	4.22	32,100	33,900	32,100	55,681	1,853,318,450
수성웹툰 (084180)	5,290	20	.38	5,200	5,340	5,160	16,113	84,631,715
유진테크 (084370)	42,500	1100	2.66	42,200	43,000	40,550	118,491	4,906,666,650
유비온 (084440)	1,035	10	.98	1,025	1,059	1,025	32,082	33,344,704
랩지노믹스 (084650)	2,465	-35	-1.4	2,475	2,535	2,455	1,233,184	3,068,197,961
팅크웨어 (084730)	10,530	720	7.34	9,910	10,700	9,910	117,637	1,211,056,565
아이티엠반도체 (084850)	12,740	250	2	12,700	12,770	12,380	44,740	563,455,835
헬릭스미스 (084990)	2,485	5	.2	2,480	2,535	2,450	78,399	193,974,453
차바이오텍 (085660)	12,510	110	.89	12,400	12,800	12,330	362,302	4,536,934,315
뉴프렉스 (085670)	4,940	100	2.07	4,860	4,975	4,820	145,144	707,293,726
알티캐스트 (085810)	1,662	-109	-6.15	1,730	1,813	1,662	284,631	490,018,889
네오티스 (085910)	3,035	25	.83	3,010	3,040	3,010	6,963	21,080,205
바이오톡스텍 (086040)	3,015	-15	-.5	3,045	3,060	2,995	18,227	54,892,897
진바이오텍 (086060)	3,165	-20	-.63	3,165	3,205	3,130	35,581	112,319,470
유니테스트 (086390)	11,700	290	2.54	11,370	11,900	11,370	74,356	867,659,875
동국제약 (086450)	15,920	380	2.45	16,560	16,840	15,600	548,494	8,873,166,115
에코프로 (086520)	58,900	800	1.38	58,800	60,400	58,200	728,668	43,188,404,700
비엠티 (086670)	9,860	470	5.01	9,390	10,240	9,270	150,970	1,488,228,210
선진뷰티사이언스 (086710)	10,940	60	.55	10,810	11,140	10,810	103,509	1,129,096,520
바이오솔루션 (086820)	30,300	2000	7.07	28,000	30,750	27,700	88,857	2,673,987,775
이수앱지스 (086890)	5,820	-40	-.68	5,810	5,940	5,750	144,335	843,712,075
메디톡스 (086900)	123,300	-2000	-1.6	126,800	128,100	122,200	38,092	4,727,840,100
MDS테크 (086960)	1,212	26	2.19	1,247	1,288	1,194	2,047,585	2,495,773,417
쇼박스 (086980)	3,080	55	1.82	3,005	3,160	2,990	198,729	607,514,490
펩트론 (087010)	97,300	4000	4.29	93,300	101,100	93,000	665,123	65,070,853,100
모바일어플라이언스 (087260)	2,045	50	2.51	1,976	2,055	1,976	107,829	217,983,458
픽셀플러스 (087600)	7,000	0	0	6,900	7,060	6,850	10,511	73,360,750
동아엘텍 (088130)	3,190	-10	-.31	3,200	3,210	3,145	30,028	94,986,070
쏘닉스 (088280)	2,885	115	4.15	2,770	2,900	2,770	13,223	37,490,580
이원컴포텍 (088290)	1,042	31	3.07	1,011	1,058	1,001	146,661	152,175,344
유라클 (088340)	10,580	-70	-.66	10,700	10,860	10,500	30,256	320,455,725
이녹스 (088390)	8,160	40	.49	7,920	8,700	7,920	10,595	88,077,620
에이스테크 (088800)	702	-14	-1.96	717	718	678	133,315	94,145,794
동우팜투테이블 (088910)	1,983	16	.81	1,967	1,987	1,967	16,598	32,841,739
켐트로닉스 (089010)	23,950	450	1.91	23,800	24,250	23,200	229,084	5,442,984,625
테크윙 (089030)	37,050	850	2.35	36,800	37,850	36,600	506,245	18,782,456,750
넥스턴바이오 (089140)	2,485	0	0	2,530	2,545	2,400	30,265	75,130,039
케이씨티 (089150)	2,320	10	.43	2,290	2,385	2,285	21,514	49,590,551
THE E&M (089230)	812	0	0	812	832	802	26,876	21,928,796
나스미디어 (089600)	14,400	310	2.2	14,190	14,490	14,140	19,681	283,146,920
제이티 (089790)	4,240	60	1.44	4,195	4,300	4,160	28,657	121,086,263
유비벨록스 (089850)	6,450	90	1.42	6,450	6,520	6,370	7,248	46,574,090
코세스 (089890)	7,780	240	3.18	7,580	7,800	7,540	48,993	375,073,030
브이엠 (089970)	9,510	300	3.26	9,210	9,560	9,110	85,225	798,954,440
상아프론테크 (089980)	16,010	-30	-.19	16,180	16,300	15,830	94,771	1,516,163,430
아이윈 (090150)	800	0	0	800	826	800	48,823	39,629,269
로보스타 (090360)	25,200	400	1.61	24,800	25,650	24,800	52,709	1,327,328,675
덕신이피씨 (090410)	1,633	68	4.35	1,570	1,659	1,570	173,549	280,323,945
제이스텍 (090470)	4,710	-25	-.53	4,700	4,790	4,700	12,023	56,779,925
휴림로봇 (090710)	2,175	45	2.11	2,130	2,290	2,120	7,342,020	16,108,612,111
현대이지웰 (090850)	5,110	50	.99	5,020	5,120	5,020	18,980	96,544,190
이엠텍 (091120)	17,840	-90	-.5	17,960	18,610	17,620	127,235	2,281,118,065
S&K폴리텍 (091340)	2,910	-20	-.68	2,925	2,925	2,840	291,631	840,676,979
한울소재과학 (091440)	3,995	-115	-2.8	4,105	4,110	3,840	426,743	1,688,180,171
상신이디피 (091580)	8,130	250	3.17	7,830	8,200	7,830	77,512	622,152,180
남화토건 (091590)	3,840	70	1.86	3,770	3,845	3,705	17,959	67,489,995
파트론 (091700)	7,040	40	.57	6,980	7,070	6,960	274,916	1,923,132,855
나노캠텍 (091970)	533	-44	-7.63	577	577	533	117,098	64,479,457
아미코젠 (092040)	3,700	-70	-1.86	3,805	3,850	3,695	330,766	1,236,801,437
디엔에프 (092070)	10,470	-230	-2.15	10,570	11,000	10,370	64,734	677,196,270
이크레더블 (092130)	13,320	70	.53	13,250	13,380	13,200	8,509	113,232,400
서울바이오시스 (092190)	3,270	-5	-.15	3,260	3,350	3,255	11,302	37,267,375
현우산업 (092300)	2,595	5	.19	2,590	2,620	2,580	30,426	78,930,687
한라IMS (092460)	9,060	420	4.86	8,640	9,110	8,470	129,750	1,154,763,225
앤씨앤 (092600)	734	4	.55	737	737	694	274,612	194,557,477
네오팜 (092730)	11,660	140	1.22	11,420	11,730	11,420	22,037	256,005,365
엑시콘 (092870)	12,620	510	4.21	12,350	12,650	12,050	128,865	1,597,753,540
빅솔론 (093190)	4,930	-90	-1.79	5,010	5,010	4,925	12,966	64,133,505
케이아이엔엑스 (093320)	75,400	-1700	-2.2	77,100	77,100	74,300	18,795	1,413,105,000
풍강 (093380)	2,490	5	.2	2,450	2,530	2,450	6,313	15,752,540
매커스 (093520)	9,310	110	1.2	9,180	9,450	9,180	35,851	334,819,065
케이알엠 (093640)	4,030	-125	-3.01	4,220	4,280	3,910	348,189	1,425,493,119
서원인텍 (093920)	5,280	-20	-.38	5,330	5,330	5,240	33,233	174,846,980
동운아나텍 (094170)	20,650	1240	6.39	19,500	20,700	19,380	265,981	5,341,866,930
칩스앤미디어 (094360)	17,700	180	1.03	17,680	18,070	17,360	129,562	2,281,729,625
갤럭시아머니트리 (094480)	7,850	190	2.48	7,560	7,850	7,560	319,730	2,480,540,215
일진파워 (094820)	9,170	300	3.38	8,800	9,170	8,800	56,860	515,137,235
슈프리마에이치큐 (094840)	6,660	200	3.1	6,460	6,660	6,460	34,711	228,563,425
참좋은여행 (094850)	5,620	110	2	5,520	5,650	5,510	25,725	144,234,910
네오리진 (094860)	894	-7	-.78	901	901	880	42,610	37,943,254
푸른기술 (094940)	7,210	110	1.55	7,000	7,230	7,000	57,059	407,468,390
제이엠티 (094970)	2,540	5	.2	2,535	2,560	2,515	64,484	163,591,790
이엠코리아 (095190)	2,180	90	4.31	2,125	2,200	2,075	127,635	273,679,297
웨이브일렉트로 (095270)	4,345	15	.35	4,330	4,470	4,275	121,804	527,549,249
ISC (095340)	64,500	900	1.42	65,000	65,300	62,800	106,407	6,820,026,550
미래나노텍 (095500)	8,300	300	3.75	8,000	8,350	7,820	355,023	2,834,680,040
테스 (095610)	21,800	850	4.06	21,650	22,200	21,100	163,718	3,553,692,000
네오위즈 (095660)	21,550	-300	-1.37	22,000	22,000	21,250	68,607	1,475,580,625
제넥신 (095700)	4,285	90	2.15	4,165	4,295	4,165	99,942	423,459,240
에스에너지 (095910)	1,409	35	2.55	1,362	1,413	1,361	32,447	45,336,376
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	15,160	120	.8	15,110	15,210	15,040	22,577	341,703,745
와이즈넛 (096250)	11,790	460	4.06	11,470	11,800	11,250	112,141	1,294,054,810
대창솔루션 (096350)	355	7	2.01	348	372	344	1,254,059	450,195,959
씨젠 (096530)	23,950	-250	-1.03	24,400	24,600	23,900	388,480	9,372,936,625
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	635	0	0	633	656	616	170,423	107,598,902
에이루트 (096690)	1,270	-3	-.24	1,273	1,294	1,225	31,024	39,120,035
엘디티 (096870)	2,515	35	1.41	2,480	2,525	2,450	2,178	5,425,825
에코볼트 (097780)	955	-11	-1.14	966	997	930	90,629	85,731,481
윈팩 (097800)	706	-1	-.14	707	717	690	521,041	366,585,655
효성오앤비 (097870)	6,400	40	.63	6,360	6,470	6,270	35,046	223,631,750
마이크로컨텍솔 (098120)	9,030	-260	-2.8	9,220	9,380	8,910	202,430	1,834,945,165
고영 (098460)	16,850	210	1.26	16,770	17,270	16,580	2,701,441	45,605,957,990
에스티오 (098660)	2,580	0	0	2,575	2,595	2,560	10,561	27,230,930
아이센스 (099190)	16,080	300	1.9	15,930	16,350	15,840	48,566	783,794,110
SDN (099220)	1,137	18	1.61	1,112	1,144	1,112	194,004	219,232,772
쎄트렉아이 (099320)	53,200	200	.38	53,000	53,300	52,100	93,473	4,916,366,850
브레인즈컴퍼니 (099390)	5,470	60	1.11	5,430	5,480	5,240	12,984	70,059,765
동방선기 (099410)	3,475	210	6.43	3,270	3,700	3,245	703,297	2,444,447,141
바이오플러스 (099430)	7,000	250	3.7	6,800	7,230	6,720	1,374,766	9,709,015,905
스맥 (099440)	3,445	10	.29	3,440	3,485	3,420	303,119	1,043,717,876
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	18,100	320	1.8	17,600	18,170	17,600	3,608	64,997,820
인지소프트 (100030)	16,250	100	.62	16,200	16,480	16,050	900	14,599,770
뷰웍스 (100120)	21,500	-200	-.92	21,550	21,800	21,500	16,686	360,796,150
동국S&C (100130)	2,340	65	2.86	2,250	2,340	2,250	50,341	114,775,397
머큐리 (100590)	3,740	70	1.91	3,670	3,765	3,670	39,556	147,301,115
서암기계공업 (100660)	3,775	155	4.28	3,620	3,850	3,620	52,497	196,589,720
세운메디칼 (100700)	2,460	20	.82	2,425	2,475	2,425	33,551	82,373,020
미래에셋벤처투자 (100790)	4,915	125	2.61	4,790	4,940	4,770	148,717	724,059,985
KS인더스트리 (101000)	2,300	-215	-8.55	2,540	2,540	2,260	369,371	865,030,021
월덱스 (101160)	16,750	210	1.27	16,660	16,840	16,430	68,038	1,130,950,755
우림피티에스 (101170)	5,970	540	9.94	5,430	6,500	5,430	3,687,262	22,436,191,050
씨큐브 (101240)	4,490	420	10.32	4,095	5,240	4,080	5,522,172	26,037,672,639
모베이스 (101330)	3,145	120	3.97	3,025	3,165	3,025	102,306	319,905,897
에코앤드림 (101360)	28,100	-300	-1.06	28,650	29,700	27,600	304,952	8,641,310,775
아이엠 (101390)	967	0	0	954	998	895	519,127	496,826,130
엔시트론 (101400)	481	1	.21	480	494	453	306,902	147,531,830
에스앤에스텍 (101490)	30,850	450	1.48	30,700	31,150	30,150	110,481	3,378,922,800
하이드로리튬 (101670)	1,748	45	2.64	1,706	1,748	1,673	422,852	726,246,808
한국정밀기계 (101680)	2,825	25	.89	2,765	2,855	2,765	31,270	87,755,325
위메이드맥스 (101730)	7,970	-90	-1.12	7,900	8,130	7,750	132,320	1,053,531,545
인화정공 (101930)	33,800	-200	-.59	34,750	34,750	33,300	24,176	813,480,600
어보브반도체 (102120)	12,480	480	4	12,270	12,680	12,110	474,521	5,899,981,825
케이옥션 (102370)	3,450	90	2.68	3,360	3,460	3,355	42,611	145,240,322
이엔에프테크놀로지 (102710)	22,950	-100	-.43	23,300	23,350	22,650	118,512	2,727,460,050
코오롱생명과학 (102940)	32,100	3350	11.65	28,750	33,600	28,250	176,691	5,445,203,550
에스앤더블류 (103230)	3,105	115	3.85	2,960	3,195	2,960	8,959	27,593,140
우양 (103840)	3,085	50	1.65	3,075	3,095	3,005	94,899	290,550,990
대성파인텍 (104040)	808	6	.75	802	822	801	72,698	58,839,248
NHN벅스 (104200)	3,075	-120	-3.76	3,170	3,310	3,030	193,805	609,614,822
디와이피엔에프 (104460)	15,660	1170	8.07	14,500	15,900	14,400	195,193	2,980,166,600
티케이케미칼 (104480)	1,489	35	2.41	1,431	1,493	1,431	264,096	386,661,307
코렌텍 (104540)	6,230	30	.48	6,200	6,300	6,100	5,517	34,302,300
노랑풍선 (104620)	5,080	40	.79	5,000	5,080	5,000	28,553	144,126,890
원익머트리얼즈 (104830)	19,920	170	.86	19,980	20,300	19,720	66,749	1,327,503,680
케이엔더블유 (105330)	3,665	30	.83	3,600	3,695	3,540	9,128	32,991,615
엣지파운드리 (105550)	4,885	-305	-5.88	5,150	5,190	4,780	1,805,194	8,863,727,437
디케이락 (105740)	8,800	1150	15.03	7,650	8,890	7,600	2,282,700	19,892,502,445
포스뱅크 (105760)	5,630	20	.36	5,620	5,710	5,620	12,521	70,852,965
케이이엠텍 (106080)	1,915	322	20.21	1,599	1,950	1,599	1,420,008	2,600,542,338
하이텍팜 (106190)	15,790	-210	-1.31	15,960	16,000	15,400	28,406	442,800,505
파인테크닉스 (106240)	1,671	-216	-11.45	2,450	2,450	1,605	12,027,867	22,945,882,167
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	17,490	350	2.04	17,000	18,380	17,000	9,930	174,801,825
한중엔시에스 (107640)	24,550	0	0	24,600	25,050	23,700	87,553	2,127,222,275
톱텍 (108230)	4,595	225	5.15	4,450	4,600	4,345	66,863	302,376,452
대양전기공업 (108380)	17,900	460	2.64	17,640	19,400	17,220	372,386	6,770,958,905
로보티즈 (108490)	32,650	500	1.56	32,300	33,900	32,000	488,622	16,020,762,825
셀바스AI (108860)	13,570	340	2.57	13,250	13,590	13,250	229,525	3,084,032,250
옵티시스 (109080)	8,880	150	1.72	8,730	9,070	8,730	26,949	241,159,500
에스와이 (109610)	4,050	185	4.79	3,910	4,090	3,910	349,367	1,398,611,213
씨싸이트 (109670)	7,430	220	3.05	7,250	7,550	7,070	8,057	58,618,580
디에스케이 (109740)	3,920	-35	-.88	3,950	4,035	3,885	10,053	39,431,014
진매트릭스 (109820)	2,555	0	0	2,555	2,650	2,545	55,426	141,842,352
동일금속 (109860)	8,380	240	2.95	8,050	8,500	8,010	9,088	74,654,110
AP헬스케어 (109960)	480	-5	-1.03	479	499	468	1,178,776	560,545,495
전진바이오팜 (110020)	2,805	75	2.75	2,710	2,865	2,710	29,371	82,604,090
크리스에프앤씨 (110790)	4,850	-35	-.72	4,810	4,870	4,810	13,682	66,065,945
디아이티 (110990)	14,870	360	2.48	14,540	15,120	14,540	86,006	1,266,593,520
남화산업 (111710)	5,200	-60	-1.14	5,270	5,270	5,120	2,141	11,138,180
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	33,700	-550	-1.61	32,600	34,250	32,150	381,748	12,738,931,275
와이씨켐 (112290)	21,650	50	.23	22,200	22,200	21,350	134,725	2,926,239,750
디젠스 (113810)	2,465	25	1.02	2,415	2,490	2,365	1,803,223	4,386,554,486
강원에너지 (114190)	8,680	50	.58	8,630	8,760	8,570	155,308	1,342,522,975
그린생명과학 (114450)	1,725	-15	-.86	1,740	1,753	1,720	26,571	45,876,697
폴라리스우노 (114630)	523	2	.38	516	525	516	90,448	47,242,851
한솔아이원스 (114810)	7,030	10	.14	7,160	7,250	6,950	184,144	1,308,291,925
아이패밀리에스씨 (114840)	21,900	800	3.79	21,300	22,100	21,200	104,664	2,293,627,275
휴맥스 (115160)	1,169	-18	-1.52	1,187	1,206	1,157	64,842	75,512,889
큐리언트 (115180)	6,100	170	2.87	5,930	6,200	5,900	178,215	1,076,430,640
인포바인 (115310)	38,200	1250	3.38	36,950	38,500	36,950	42,328	1,617,493,225
우리넷 (115440)	7,140	310	4.54	6,830	7,190	6,830	148,297	1,050,226,930
HLB테라퓨틱스 (115450)	10,110	-260	-2.51	10,480	10,620	9,990	543,340	5,535,670,365
씨유메디칼 (115480)	598	2	.34	596	601	587	37,142	22,129,913
케이씨에스 (115500)	11,500	940	8.9	10,600	11,790	10,600	1,240,730	14,137,875,305
씨엔플러스 (115530)	360	1	.28	363	373	354	64,579	23,159,290
스타플렉스 (115570)	2,360	-5	-.21	2,360	2,415	2,330	33,173	78,230,167
이미지스 (115610)	2,025	-20	-.98	2,075	2,075	1,976	243,022	487,311,743
알파홀딩스 (117670)	1,082	-10	-.92	1,092	1,131	1,078	86,980	94,653,929
티로보틱스 (117730)	9,680	10	.1	9,670	9,840	9,370	132,911	1,282,592,300
모트렉스 (118990)	9,970	370	3.85	9,790	10,020	9,720	140,991	1,400,954,870
포메탈 (119500)	3,365	110	3.38	3,235	3,400	3,235	101,005	337,288,830
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,740	140	2.5	5,570	5,790	5,570	40,163	227,177,885
지엔씨에너지 (119850)	16,570	480	2.98	16,200	16,670	15,560	1,090,268	17,650,519,340
대정화금 (120240)	12,890	50	.39	12,790	12,950	12,790	9,910	127,290,100
골프존뉴딘홀딩스 (121440)	3,550	25	.71	3,530	3,550	3,520	19,118	67,590,475
나노신소재 (121600)	72,500	2700	3.87	69,500	73,100	69,500	91,808	6,584,105,850
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,522	92	6.43	1,427	1,550	1,427	514,773	777,040,499
에스디시스템 (121890)	1,485	40	2.77	1,450	1,506	1,450	7,734	11,460,907
제노레이 (122310)	5,700	30	.53	5,670	5,700	5,640	3,692	21,008,710
삼기 (122350)	1,203	11	.92	1,192	1,205	1,183	36,347	43,329,185
KX (122450)	3,615	10	.28	3,600	3,665	3,560	132,257	476,496,302
예스티 (122640)	13,300	-390	-2.85	13,770	14,000	13,110	62,622	839,682,745
서진오토모티브 (122690)	1,895	11	.58	1,868	1,895	1,858	8,521	16,141,018
와이지엔터테인먼트 (122870)	64,000	-2000	-3.03	65,200	65,400	62,400	285,761	18,231,731,950
와이솔 (122990)	6,450	20	.31	6,420	6,460	6,380	77,600	498,029,755
아이윈플러스 (123010)	1,594	-28	-1.73	1,619	1,720	1,555	1,490,595	2,437,724,226
엠에스오토텍 (123040)	2,625	30	1.16	2,595	2,655	2,580	78,073	203,764,430
제닉 (123330)	25,800	650	2.58	25,000	26,400	25,000	79,091	2,027,065,300
코리아에프티 (123410)	4,610	10	.22	4,565	4,705	4,565	156,198	724,043,819
위메이드플레이 (123420)	7,030	40	.57	6,800	7,070	6,800	55,618	385,030,745
이엠넷 (123570)	2,460	45	1.86	2,420	2,470	2,410	19,408	47,263,507
알톤 (123750)	1,468	-5	-.34	1,473	1,473	1,459	7,528	11,025,406
뉴온 (123840)	1,177	-6	-.51	1,183	1,189	1,153	4,332	5,034,680
아나패스 (123860)	19,270	-50	-.26	19,330	20,550	19,040	129,735	2,544,441,530
아이티센 (124500)	6,090	90	1.5	5,980	6,090	5,960	109,523	659,349,125
태웅로직스 (124560)	3,050	80	2.69	2,970	3,065	2,950	438,880	1,324,227,766
아모그린텍 (125210)	6,130	150	2.51	5,920	6,200	5,920	60,575	365,509,155
비나텍 (126340)	24,800	50	.2	25,000	25,400	24,500	21,754	537,871,075
BGF에코머티리얼즈 (126600)	2,885	125	4.53	2,750	2,890	2,750	37,863	106,597,910
화신정공 (126640)	1,458	32	2.24	1,426	1,459	1,411	161,158	231,415,636
하이비젼시스템 (126700)	18,190	280	1.56	18,000	18,210	17,820	98,662	1,781,717,625
코칩 (126730)	12,680	580	4.79	12,010	13,210	12,010	55,738	700,907,785
제이엔케이글로벌 (126880)	4,135	95	2.35	4,090	4,135	3,980	64,485	263,891,244
디엔에이링크 (127120)	6,200	40	.65	6,180	6,260	6,060	123,621	766,045,595
아시아경제 (127710)	1,400	-10	-.71	1,404	1,404	1,389	4,214	5,893,812
화인써키트 (127980)	6,240	10	.16	6,230	6,250	6,110	3,983	24,655,520
에코캡 (128540)	1,659	-109	-6.17	1,670	1,882	1,608	4,332,056	7,482,505,135
피제이메탈 (128660)	3,165	115	3.77	3,050	3,185	3,050	153,309	480,471,105
앱코 (129890)	949	-2	-.21	950	960	939	54,617	51,742,353
대성하이텍 (129920)	4,360	500	12.95	4,045	4,930	3,860	7,185,369	32,044,132,198
GH신소재 (130500)	2,690	85	3.26	2,605	2,700	2,605	47,878	127,593,910
나이스디앤비 (130580)	4,630	-15	-.32	4,660	4,665	4,615	1,732	8,020,645
티피씨글로벌 (130740)	1,806	-9	-.5	1,814	1,814	1,762	23,617	42,127,069
옵투스제약 (131030)	6,860	370	5.7	6,490	6,890	6,490	103,015	698,194,555
시큐브 (131090)	886	18	2.07	868	888	864	49,404	43,285,596
티엔엔터테인먼트 (131100)	1,600	-6	-.37	1,654	1,654	1,525	52,632	83,734,767
딜리 (131180)	903	6	.67	897	903	888	14,550	13,069,839
대한과학 (131220)	4,520	105	2.38	4,405	4,520	4,390	13,423	59,460,187
티에스이 (131290)	45,200	1200	2.73	44,800	45,400	43,700	40,380	1,804,942,250
알서포트 (131370)	2,920	70	2.46	2,835	2,920	2,835	89,714	259,200,655
이브이첨단소재 (131400)	1,948	31	1.62	1,928	1,970	1,922	222,155	431,550,439
파인텍 (131760)	1,019	-4	-.39	1,022	1,069	1,005	628,446	645,571,526
두산테스나 (131970)	30,200	250	.83	30,000	30,900	29,800	108,793	3,285,916,400
메가엠디 (133750)	2,235	75	3.47	2,145	2,240	2,145	74,048	163,660,355
이퓨쳐 (134060)	4,135	-20	-.48	4,190	4,245	4,130	4,207	17,564,165
탑코미디어 (134580)	2,050	15	.74	2,070	2,085	2,000	90,308	183,231,365
아셈스 (136410)	8,140	140	1.75	7,990	8,160	7,890	17,092	137,522,670
하림 (136480)	2,990	30	1.01	2,970	3,020	2,955	757,574	2,262,743,327
윈스 (136540)	11,130	190	1.74	11,020	11,250	10,860	32,163	355,078,675
나래나노텍 (137080)	3,185	245	8.33	2,930	3,580	2,900	253,820	837,118,827
피엔티 (137400)	45,350	1350	3.07	44,150	45,450	44,100	165,274	7,421,331,650
넥스트아이 (137940)	398	8	2.05	391	417	391	314,668	127,768,166
제이씨케미칼 (137950)	3,935	75	1.94	3,810	4,020	3,810	80,715	318,102,470
신진에스엠 (138070)	2,455	75	3.15	2,380	2,460	2,380	56,189	136,241,870
오이솔루션 (138080)	11,390	550	5.07	10,850	11,390	10,830	25,310	283,573,730
협진 (138360)	580	-3	-.51	583	590	575	32,368	18,768,655
나이벡 (138610)	14,780	10	.07	14,650	14,980	14,650	36,615	540,825,590
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,670	75	2.89	2,615	2,690	2,595	24,479	64,527,285
서플러스글로벌 (140070)	2,655	75	2.91	2,580	2,660	2,580	27,764	72,972,826
메지온 (140410)	29,000	200	.69	29,200	29,650	28,600	81,881	2,384,376,925
카티스 (140430)	2,280	10	.44	2,255	2,295	2,230	62,625	141,444,395
대창스틸 (140520)	2,050	30	1.49	2,020	2,100	2,010	36,429	75,068,067
알에스오토메이션 (140670)	15,550	300	1.97	15,250	15,940	15,160	205,728	3,193,561,950
파크시스템스 (140860)	201,000	0	0	199,100	202,500	195,500	43,606	8,647,479,750
비아트론 (141000)	7,350	170	2.37	7,170	7,420	7,110	13,257	98,438,100
리가켐바이오 (141080)	115,600	1700	1.49	114,500	117,200	113,400	505,336	58,408,549,250
유니트론텍 (142210)	5,290	130	2.52	5,160	5,310	5,110	118,380	617,877,540
녹십자엠에스 (142280)	3,830	60	1.59	3,805	3,895	3,795	131,972	506,835,056
모아라이프플러스 (142760)	1,287	32	2.55	1,255	1,297	1,255	23,684	29,986,107
아이디스 (143160)	16,360	70	.43	16,210	16,560	16,210	15,860	260,567,550
사람인 (143240)	17,660	140	.8	17,570	17,830	17,450	5,616	99,116,090
영우디에스피 (143540)	661	17	2.64	644	705	640	211,491	140,799,737
지씨셀 (144510)	23,800	1000	4.39	23,000	24,650	22,900	149,244	3,586,178,125
뉴파워프라즈마 (144960)	4,715	115	2.5	4,610	4,755	4,605	86,496	404,217,771
휴젤 (145020)	315,000	3000	.96	325,000	326,000	312,000	72,522	23,084,419,750
노브랜드 (145170)	6,120	180	3.03	5,940	6,200	5,940	78,912	478,579,550
율촌 (146060)	1,221	31	2.61	1,187	1,235	1,180	112,526	138,286,749
비씨엔씨 (146320)	10,070	60	.6	10,010	10,650	9,930	60,275	605,609,095
피엠티 (147760)	2,870	30	1.06	2,870	2,955	2,850	9,972	28,677,950
제룡산업 (147830)	5,940	20	.34	5,890	6,050	5,890	257,390	1,530,105,525
세경하이테크 (148150)	8,850	-120	-1.34	8,990	9,490	8,620	862,671	7,802,680,660
알엔투테크놀로지 (148250)	7,220	140	1.98	7,020	7,250	6,880	59,233	418,174,405
비큐AI (148780)	1,113	3	.27	1,100	1,118	1,090	58,718	64,761,056
에이치와이티씨 (148930)	3,850	-115	-2.9	3,955	4,055	3,850	25,420	99,264,900
아바텍 (149950)	9,090	-20	-.22	9,090	9,160	8,930	7,913	71,467,170
하이로닉 (149980)	6,030	400	7.1	5,690	6,130	5,680	173,226	1,013,585,240
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,710	60	1.29	4,580	4,750	4,580	10,910	50,755,375
KG에코솔루션 (151860)	5,460	330	6.43	5,100	5,570	5,100	136,084	724,972,600
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	7,000	310	4.63	6,680	7,000	6,600	1,601	10,954,170
우리이앤엘 (153490)	734	15	2.09	724	738	710	73,224	52,811,050
옵티팜 (153710)	5,670	-50	-.87	5,660	5,780	5,580	9,836	55,379,320
아시아종묘 (154030)	1,792	2	.11	1,774	1,814	1,774	35,163	63,173,680
다산솔루에타 (154040)	1,038	9	.87	1,029	1,039	1,020	36,632	37,639,631
와이엠씨 (155650)	3,400	-10	-.29	3,385	3,440	3,330	57,333	193,039,058
엘앤케이바이오 (156100)	6,920	-90	-1.28	6,990	7,170	6,900	51,886	361,351,530
아톤 (158430)	5,900	160	2.79	5,760	6,000	5,760	691,129	4,066,100,805
아스플로 (159010)	4,925	-15	-.3	4,935	5,100	4,925	30,134	150,303,830
제로투세븐 (159580)	6,120	280	4.79	5,840	6,120	5,750	91,638	553,614,035
스킨앤스킨 (159910)	911	-7	-.76	881	940	881	119,901	108,378,104
하이젠알앤엠 (160190)	32,600	1550	4.99	31,300	34,650	30,550	590,444	19,455,135,800
NEW (160550)	2,060	-95	-4.41	2,200	2,200	2,045	209,446	436,134,862
싸이맥스 (160980)	10,330	30	.29	10,300	10,590	10,230	29,447	303,980,700
필옵틱스 (161580)	39,500	1050	2.73	38,950	40,000	38,000	1,763,176	69,122,905,825
신스틸 (162300)	2,585	190	7.93	2,370	2,880	2,370	4,721,105	12,669,552,997
에어레인 (163280)	13,220	590	4.67	12,500	13,310	12,480	55,973	727,780,430
핑거 (163730)	8,660	30	.35	8,500	8,810	8,500	150,632	1,303,101,050
하나머티리얼즈 (166090)	27,900	-150	-.53	28,350	28,550	27,400	187,599	5,225,233,725
코아스템켐온 (166480)	3,710	140	3.92	3,540	3,800	3,540	169,638	620,579,038
내츄럴엔도텍 (168330)	1,335	3	.23	1,335	1,351	1,328	5,465	7,318,772
펨트론 (168360)	11,450	-240	-2.05	11,600	12,210	11,350	500,334	5,877,523,120
엠브레인 (169330)	2,300	25	1.1	2,275	2,310	2,275	3,600	8,219,235
현대공업 (170030)	5,750	240	4.36	5,510	6,170	5,510	1,243,499	7,330,277,420
파이오링크 (170790)	8,010	30	.38	7,900	8,050	7,860	9,650	76,651,090
엘티씨 (170920)	10,200	280	2.82	9,940	10,200	9,880	27,964	282,089,190
램테크놀러지 (171010)	4,450	-5	-.11	4,420	4,520	4,380	132,025	586,814,822
선익시스템 (171090)	44,450	50	.11	44,400	45,750	44,000	41,145	1,828,831,475
라이온켐텍 (171120)	2,395	90	3.9	2,310	2,415	2,310	89,456	213,215,305
에이엘티 (172670)	12,060	1610	15.41	10,690	12,940	10,690	1,866,299	22,735,966,900
오파스넷 (173130)	9,180	40	.44	9,060	9,370	9,050	159,933	1,467,712,270
에프엔씨엔터 (173940)	3,200	200	6.67	3,000	3,270	2,975	25,539	80,736,130
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	13,040	40	.31	13,000	13,250	12,860	68,499	893,054,140
휴먼테크놀로지 (175140)	6,170	570	10.18	5,750	6,310	5,750	482,412	2,968,051,890
아이큐어 (175250)	1,715	12	.7	1,703	1,763	1,700	43,229	73,958,612
듀켐바이오 (176750)	11,780	100	.86	11,690	11,950	11,670	103,035	1,209,956,680
베셀 (177350)	1,002	-27	-2.62	1,029	1,029	980	85,571	85,696,767
파버나인 (177830)	3,010	0	0	3,010	3,080	2,985	16,013	48,370,006
쓰리에이로직스 (177900)	8,130	240	3.04	7,850	8,390	7,765	1,111,014	9,013,389,755
서진시스템 (178320)	21,600	-700	-3.14	22,400	22,550	21,250	718,903	15,657,353,675
일월지엠엘 (178780)	3,245	-80	-2.41	3,365	3,365	3,010	80,458	258,164,725
엠아이텍 (179290)	8,020	-310	-3.72	8,440	8,600	7,990	284,319	2,325,328,215
애드바이오텍 (179530)	1,765	-176	-9.07	1,941	1,968	1,712	217,001	385,354,776
유티아이 (179900)	24,800	1050	4.42	24,250	24,900	23,300	69,368	1,660,907,550
DXVX (180400)	1,581	-93	-5.56	1,675	1,738	1,540	669,125	1,092,723,033
큐브엔터 (182360)	16,770	470	2.88	16,200	16,870	16,200	121,723	2,021,158,620
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	42,100	200	.48	42,400	42,700	41,350	88,518	3,708,521,400
엔지켐생명과학 (183490)	1,286	-7	-.54	1,270	1,321	1,270	106,488	136,498,117
SGA솔루션즈 (184230)	480	0	0	478	490	476	25,447	12,219,174
아이진 (185490)	2,545	-10	-.39	2,555	2,565	2,505	33,662	84,878,865
그린플러스 (186230)	6,910	30	.44	6,820	7,030	6,820	21,514	148,969,320
디티앤씨 (187220)	3,210	20	.63	3,140	3,290	3,140	42,457	136,350,209
신화콘텍 (187270)	3,090	20	.65	3,070	3,100	3,055	9,971	30,614,230
HLB제넥스 (187420)	4,185	60	1.45	4,085	4,245	4,085	44,541	186,666,896
현대ADM (187660)	1,845	56	3.13	1,770	1,873	1,770	531,118	967,906,312
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	11,210	120	1.08	10,890	11,210	10,890	6,435	70,392,820
세니젠 (188260)	2,640	130	5.18	2,535	2,640	2,530	18,363	47,351,745
인텔리안테크 (189300)	38,950	3950	11.29	35,350	40,950	35,350	778,297	30,298,024,050
씨이랩 (189330)	7,160	160	2.29	7,010	7,320	7,000	27,637	197,285,170
포시에스 (189690)	2,125	-20	-.93	2,125	2,160	2,105	88,351	188,219,898
서전기전 (189860)	4,805	115	2.45	4,650	4,825	4,650	30,074	143,051,011
흥국에프엔비 (189980)	1,760	44	2.56	1,734	1,760	1,720	68,355	119,194,667
나무가 (190510)	12,870	-40	-.31	13,090	13,100	12,820	36,112	465,154,570
코리아에셋투자증권 (190650)	5,910	10	.17	5,890	5,910	5,800	5,349	31,466,080
육일씨엔에쓰 (191410)	1,515	-6	-.39	1,521	1,526	1,510	7,408	11,257,091
테고사이언스 (191420)	15,500	0	0	15,500	16,140	15,200	7,432	115,089,850
케이사인 (192250)	8,270	130	1.6	8,140	8,500	8,120	8,704	72,615,250
윈하이텍 (192390)	3,700	125	3.5	3,590	3,775	3,590	34,874	128,302,056
오늘이엔엠 (192410)	746	-21	-2.74	768	786	742	230,706	173,945,291
슈피겐코리아 (192440)	24,700	950	4	23,750	24,700	23,600	5,936	144,028,650
링크드 (193250)	472	-4	-.84	461	489	461	137,820	65,239,622
데브시스터즈 (194480)	35,000	1500	4.48	33,800	35,800	33,550	113,878	3,994,272,875
노바렉스 (194700)	8,450	30	.36	8,420	8,570	8,420	33,852	287,977,065
마니커에프앤지 (195500)	3,200	-40	-1.23	3,185	3,205	3,090	238,635	756,198,707
HK이노엔 (195940)	37,600	950	2.59	37,050	38,000	36,800	285,860	10,747,102,300
에이비프로바이오 (195990)	327	-5	-1.51	332	338	327	770,631	253,922,001
알테오젠 (196170)	414,000	14000	3.5	406,000	418,500	402,000	501,266	207,014,660,000
애니젠 (196300)	5,840	-920	-13.61	7,000	7,000	5,800	226,133	1,374,497,945
코아시아씨엠 (196450)	613	-1	-.16	614	633	606	43,110	26,316,401
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,148	3	.26	1,139	1,148	1,137	17,873	20,425,775
디지캡 (197140)	2,435	0	0	2,410	2,435	2,385	4,709	11,371,310
엔피디 (198080)	2,460	60	2.5	2,410	2,460	2,410	100,243	244,214,213
강동씨앤엘 (198440)	1,306	30	2.35	1,276	1,320	1,269	46,384	60,035,746
한주라이트메탈 (198940)	703	39	5.87	664	708	662	95,000	64,594,615
케이엔알시스템 (199430)	9,300	270	2.99	9,010	9,380	8,970	75,315	694,519,360
뱅크웨어글로벌 (199480)	5,070	40	.8	5,030	5,260	5,000	110,063	557,002,715
레이저옵텍 (199550)	9,310	-100	-1.06	10,070	10,120	9,000	2,553,928	24,433,737,185
바이오인프라 (199730)	5,370	-30	-.56	5,400	5,460	5,360	7,759	41,777,930
툴젠 (199800)	39,350	1000	2.61	38,400	39,650	38,400	8,136	317,876,875
제일일렉트릭 (199820)	10,820	320	3.05	10,430	11,150	10,430	269,221	2,889,718,455
콜마비앤에이치 (200130)	12,750	-120	-.93	12,880	13,100	12,750	28,172	364,481,190
텔콘RF제약 (200230)	3,945	65	1.68	4,000	4,100	3,905	25,226	100,263,037
아티스트스튜디오 (200350)	13,530	50	.37	13,410	13,700	13,410	72,770	984,824,285
에이팩트 (200470)	2,580	10	.39	2,550	2,635	2,540	82,169	211,712,810
휴메딕스 (200670)	38,350	-800	-2.04	39,300	40,950	38,100	145,637	5,716,973,100
에이디테크놀로지 (200710)	18,500	180	.98	18,350	18,860	18,350	66,274	1,230,748,280
비씨월드제약 (200780)	4,520	-40	-.88	4,580	4,585	4,480	5,866	26,414,990
미투온 (201490)	1,734	19	1.11	1,702	1,740	1,701	31,578	54,319,537
에이비온 (203400)	6,150	-50	-.81	6,200	6,250	5,980	34,058	206,340,670
유니온커뮤니티 (203450)	2,910	10	.34	2,915	2,915	2,780	22,547	64,424,970
드림시큐리티 (203650)	3,370	50	1.51	3,320	3,430	3,320	247,380	837,597,214
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,835	60	2.16	2,750	2,835	2,750	36,099	101,029,007
제이앤티씨 (204270)	19,940	-660	-3.2	20,700	21,200	19,600	1,074,572	21,572,293,045
티쓰리 (204610)	1,765	-19	-1.07	1,798	1,808	1,765	119,710	213,055,391
글로벌텍스프리 (204620)	4,510	145	3.32	4,495	4,840	4,405	6,668,863	30,688,281,508
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	932	-15	-1.58	935	960	929	112,302	105,076,074
엑셈 (205100)	2,020	29	1.46	1,991	2,035	1,991	475,575	955,914,539
휴마시스 (205470)	1,628	28	1.75	1,600	1,648	1,600	754,695	1,226,729,497
넥써쓰 (205500)	3,350	-15	-.45	3,365	3,365	3,210	96,378	315,967,346
베노티앤알 (206400)	1,812	-3	-.17	1,815	1,828	1,785	76,783	138,061,674
덱스터 (206560)	6,930	-200	-2.81	6,960	7,080	6,850	296,037	2,056,986,035
바디텍메드 (206640)	14,940	100	.67	14,900	15,280	14,870	111,504	1,673,846,185
유바이오로직스 (206650)	12,270	50	.41	12,050	12,520	12,050	197,713	2,435,635,895
미스터블루 (207760)	1,031	6	.59	1,001	1,042	1,001	222,124	227,522,784
정다운 (208140)	2,450	25	1.03	2,460	2,460	2,425	48,292	117,902,230
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,905	30	1.04	2,875	2,910	2,860	3,628	10,466,930
셀바스헬스케어 (208370)	4,770	180	3.92	4,580	4,770	4,570	179,594	847,330,344
썸에이지 (208640)	301	-15	-4.75	316	316	295	1,330,978	401,679,850
바이오로그디바이스 (208710)	605	14	2.37	591	641	591	695,055	425,215,118
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	9,600	370	4.01	9,100	9,650	9,100	198,167	1,847,474,280
캔버스엔 (210120)	2,920	65	2.28	2,800	3,000	2,720	750,703	2,139,578,432
인카금융서비스 (211050)	5,860	90	1.56	5,770	5,980	5,770	219,434	1,298,003,780
AP위성 (211270)	13,300	150	1.14	13,150	13,300	13,020	85,836	1,128,553,990
네오오토 (212560)	8,680	10	.12	8,600	8,800	8,410	36,818	315,972,620
아이에스티이 (212710)	14,000	-1250	-8.2	15,090	15,450	13,780	1,059,284	15,284,882,010
덕산네오룩스 (213420)	32,000	1200	3.9	31,100	32,300	30,600	170,821	5,406,713,700
클래시스 (214150)	57,000	-200	-.35	57,000	58,800	56,700	731,153	42,132,720,600
헥토이노베이션 (214180)	12,260	440	3.72	11,910	12,320	11,910	66,868	815,208,640
라파스 (214260)	15,810	-810	-4.87	16,660	17,000	15,620	120,992	1,966,400,040
FSN (214270)	1,507	6	.4	1,501	1,530	1,495	61,179	91,901,872
케어젠 (214370)	27,300	600	2.25	26,600	27,450	26,500	45,329	1,223,401,800
아이쓰리시스템 (214430)	57,100	-1900	-3.22	59,000	60,000	55,800	128,732	7,297,481,000
파마리서치 (214450)	316,500	3500	1.12	314,000	327,500	313,000	139,702	44,718,660,000
미코바이오메드 (214610)	738	5	.68	733	743	716	505,356	368,853,476
디알텍 (214680)	2,015	5	.25	1,999	2,060	1,982	508,595	1,019,609,202
한울BnC (214870)	6,920	0	0	0	0	0	0	0
골프존 (215000)	59,300	900	1.54	59,600	60,500	58,700	7,722	457,349,200
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	4,020	95	2.42	3,925	4,065	3,925	124,327	497,711,827
메가스터디교육 (215200)	38,400	300	.79	39,050	39,150	37,900	31,229	1,195,909,550
우리산업 (215360)	10,010	80	.81	9,830	10,010	9,830	17,968	178,415,940
우정바이오 (215380)	1,650	60	3.77	1,572	1,650	1,572	37,646	59,698,495
토박스코리아 (215480)	2,355	-35	-1.46	2,350	2,455	2,325	95,760	225,501,705
신라젠 (215600)	2,425	-15	-.61	2,420	2,460	2,410	369,369	896,343,955
이노인스트루먼트 (215790)	469	4	.86	464	490	457	447,382	208,025,142
인크로스 (216050)	7,340	80	1.1	7,260	7,350	7,210	32,291	235,243,790
제테마 (216080)	6,200	0	0	6,250	6,250	6,120	55,611	342,803,155
제너셈 (217190)	8,130	260	3.3	7,920	8,240	7,910	88,908	720,080,200
넵튠 (217270)	6,990	-40	-.57	7,040	7,300	6,970	118,398	838,968,090
싸이토젠 (217330)	4,580	150	3.39	4,420	4,830	4,415	85,591	399,790,874
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,740	5	.29	1,722	1,754	1,722	25,238	43,794,058
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,095	85	4.23	2,040	2,140	1,997	486,202	1,016,306,080
원익피앤이 (217820)	2,595	30	1.17	2,540	2,650	2,505	88,125	227,325,661
미래생명자원 (218150)	4,000	-25	-.62	3,965	4,065	3,925	388,956	1,548,754,485
RFHIC (218410)	17,500	1400	8.7	16,260	17,515	15,980	277,427	4,672,938,830
타이거일렉 (219130)	12,800	30	.23	12,550	12,990	12,550	13,570	173,191,010
링크제니시스 (219420)	5,850	100	1.74	5,700	6,120	5,700	138,397	809,926,355
디와이디 (219550)	847	34	4.18	800	860	800	3,295,394	2,782,195,107
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	24,450	50	.2	24,450	24,950	24,000	175,978	4,284,616,350
핸디소프트 (220180)	2,230	70	3.24	2,160	2,255	2,160	10,857	23,968,120
켐트로스 (220260)	4,450	150	3.49	4,260	4,450	4,260	41,775	182,233,711
유투바이오 (221800)	3,100	-160	-4.91	3,250	3,370	3,060	1,676,991	5,386,873,967
하이즈항공 (221840)	1,424	-12	-.84	1,421	1,435	1,376	9,424	13,304,106
케이디켐 (221980)	11,060	110	1	10,950	11,070	10,920	2,468	27,140,440
코스맥스엔비티 (222040)	3,275	115	3.64	3,160	3,280	3,120	20,416	65,610,575
씨아이에스 (222080)	8,010	470	6.23	7,570	8,040	7,570	827,005	6,482,294,190
팬젠 (222110)	5,240	0	0	5,270	5,290	5,140	9,293	48,287,440
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	1,001	-40	-3.84	1,041	1,198	1,001	8,367,054	9,275,879,521
심텍 (222800)	19,700	-950	-4.6	21,050	21,150	19,500	1,217,204	24,401,258,655
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,985	285	7.7	3,720	4,610	3,700	6,863,372	29,693,678,042
드림씨아이에스 (223250)	3,000	15	.5	2,870	3,020	2,870	143,333	419,064,520
딥마인드 (223310)	2,750	95	3.58	2,815	2,860	2,690	91,428	250,822,045
더코디 (224060)	3,170	-25	-.78	3,195	3,220	3,165	4,500	14,368,520
에이텍모빌리티 (224110)	20,400	750	3.82	19,650	20,500	19,570	98,598	1,988,214,950
LK삼양 (225190)	2,310	75	3.36	2,235	2,360	2,200	667,676	1,519,946,837
제놀루션 (225220)	2,600	-20	-.76	2,630	2,745	2,530	73,221	189,230,697
케이엠제약 (225430)	511	-10	-1.92	521	539	511	71,313	37,205,721
보광산업 (225530)	4,350	180	4.32	4,150	4,400	4,150	44,878	194,270,408
넥슨게임즈 (225570)	13,750	400	3	13,350	13,850	13,350	184,251	2,517,819,980
패션플랫폼 (225590)	888	9	1.02	886	888	879	55,867	49,397,404
신테카바이오 (226330)	6,830	180	2.71	6,700	6,830	6,620	98,332	661,512,615
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)	7,450	20	.27	7,440	7,590	7,360	189,012	1,410,523,945
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
올릭스 (226950)	53,400	-3800	-6.64	55,800	57,500	51,800	1,403,190	76,139,692,200
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	917	-66	-6.71	999	999	900	223,903	206,626,549
엔투텍 (227950)	422	2	.48	415	426	415	154,493	64,721,095
동양파일 (228340)	1,734	-5	-.29	1,735	1,735	1,690	9,934	17,088,551
레이 (228670)	8,400	80	.96	8,220	8,600	8,220	40,690	339,726,630
지노믹트리 (228760)	20,150	-50	-.25	20,200	21,200	19,910	206,893	4,216,838,515
레이언스 (228850)	6,680	10	.15	6,700	6,700	6,620	3,031	20,195,820
젠큐릭스 (229000)	1,802	49	2.8	1,755	1,810	1,755	19,341	34,614,727
에치에프알 (230240)	22,200	1350	6.47	21,100	22,350	20,600	235,240	5,114,107,825
에코마케팅 (230360)	9,540	350	3.81	9,120	9,590	9,120	91,192	864,921,220
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	11,130	270	2.49	10,960	11,260	10,880	373,197	4,114,784,245
라온테크 (232680)	8,580	180	2.14	8,400	8,650	8,340	127,786	1,087,937,115
시큐센 (232830)	2,430	-10	-.41	2,440	2,720	2,330	661,787	1,649,635,858
폴라리스세원 (234100)	1,130	34	3.1	1,090	1,138	1,090	66,707	74,850,519
에스트래픽 (234300)	3,860	85	2.25	3,775	3,870	3,720	68,506	261,861,448
헥토파이낸셜 (234340)	14,500	460	3.28	13,910	14,560	13,910	23,426	333,168,400
녹십자웰빙 (234690)	8,790	330	3.9	8,550	8,870	8,550	100,503	879,860,145
자이글 (234920)	3,480	15	.43	3,490	3,535	3,425	12,750	44,195,645
메드팩토 (235980)	3,405	30	.89	3,300	3,440	3,290	111,516	376,199,466
슈프리마 (236200)	28,800	450	1.59	28,300	29,150	28,300	76,387	2,201,318,625
엔비티 (236810)	3,110	-65	-2.05	3,170	3,235	3,095	42,770	133,928,330
에스티팜 (237690)	78,900	1500	1.94	77,300	80,500	77,000	136,342	10,723,826,500
피앤씨테크 (237750)	3,965	-10	-.25	3,970	3,985	3,935	7,105	28,101,015
플레이디 (237820)	6,160	240	4.05	5,920	6,160	5,890	69,613	420,091,455
클리오 (237880)	18,090	300	1.69	17,790	18,600	17,790	124,662	2,267,201,795
앤디포스 (238090)	1,928	-1	-.05	1,929	1,950	1,846	32,930	63,168,595
얼라인드 (238120)	3,105	70	2.31	3,035	3,115	3,035	40,609	125,140,205
비피도 (238200)	3,030	0	0	3,030	3,135	3,000	8,752	26,540,520
힘스 (238490)	3,630	10	.28	3,595	3,640	3,585	14,326	51,503,480
이스트에이드 (239340)	1,484	6	.41	1,478	1,485	1,440	36,758	54,126,800
에이치엘사이언스 (239610)	11,130	-220	-1.94	11,600	11,600	11,080	6,418	71,814,930
피엔에이치테크 (239890)	6,800	-10	-.15	6,810	6,930	6,660	46,098	312,156,275
동방메디컬 (240550)	10,470	340	3.36	10,320	10,760	10,190	843,715	8,814,404,505
유진테크놀로지 (240600)	5,450	420	8.35	5,010	5,450	5,010	113,637	602,299,360
원익IPS (240810)	24,900	-600	-2.35	25,800	26,200	24,700	299,609	7,542,449,150
DSC인베스트먼트 (241520)	4,700	-205	-4.18	4,915	4,970	4,545	3,719,050	17,769,555,715
유니테크노 (241690)	2,835	0	0	2,795	2,885	2,795	47,007	133,510,708
코스메카코리아 (241710)	41,150	-50	-.12	41,700	42,000	40,700	72,903	3,028,671,000
메카로 (241770)	10,300	340	3.41	10,220	10,610	10,050	22,219	231,462,760
티이엠씨씨엔에스 (241790)	5,760	30	.52	5,650	5,840	5,630	28,502	162,527,755
피씨엘 (241820)	309	6	1.98	301	311	295	360,823	110,284,966
에이스토리 (241840)	8,530	-100	-1.16	8,530	8,800	8,270	126,931	1,079,037,390
나무기술 (242040)	1,376	2	.15	1,370	1,380	1,360	73,164	100,195,478
휴온스 (243070)	25,200	200	.8	25,100	25,500	25,050	13,067	330,689,975
신흥에스이씨 (243840)	4,805	55	1.16	4,700	4,855	4,700	89,913	430,293,437
올리패스 (244460)	2,280	-70	-2.98	2,350	2,395	2,200	30,223	68,938,405
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,674	12	.72	1,651	1,714	1,646	45,521	75,396,611
TS인베스트먼트 (246690)	1,188	-32	-2.62	1,220	1,265	1,180	1,192,623	1,465,520,364
티앤알바이오팹 (246710)	2,980	10	.34	3,020	3,070	2,840	87,631	257,614,373
아스타 (246720)	5,180	-20	-.38	5,200	5,280	5,100	4,968	25,657,200
SCL사이언스 (246960)	8,860	20	.23	8,840	9,000	8,800	2,358	20,821,340
에코프로비엠 (247540)	112,700	800	.71	113,100	115,100	110,700	675,537	76,156,618,900
나노씨엠에스 (247660)	5,850	80	1.39	5,730	5,900	5,680	11,338	65,484,720
보라티알 (250000)	10,540	100	.96	10,440	10,560	10,420	61,301	643,919,890
모비스 (250060)	2,595	20	.78	2,575	2,620	2,565	134,259	347,362,349
예선테크 (250930)	380	-25	-6.17	405	406	372	315,912	120,765,515
바이오에프디엔씨 (251120)	13,790	270	2	13,530	13,800	13,410	6,159	84,217,950
와이엠티 (251370)	9,110	-150	-1.62	9,200	9,450	9,040	72,091	657,624,450
브이원텍 (251630)	4,435	65	1.49	4,340	4,460	4,340	25,065	110,088,705
펌텍코리아 (251970)	41,400	50	.12	41,750	42,450	41,000	77,211	3,200,283,850
세화피앤씨 (252500)	868	11	1.28	856	872	854	55,119	47,479,288
샘씨엔에스 (252990)	4,735	85	1.83	4,675	4,840	4,515	91,380	430,111,318
스튜디오드래곤 (253450)	49,600	100	.2	50,000	50,600	48,400	153,051	7,564,088,050
네오셈 (253590)	10,830	80	.74	10,890	11,040	10,660	458,028	4,934,779,815
수젠텍 (253840)	6,000	-230	-3.69	6,160	6,290	5,960	587,042	3,584,682,685
자비스 (254120)	1,584	17	1.08	1,567	1,595	1,551	66,381	104,628,535
미래반도체 (254490)	12,220	210	1.75	11,950	12,300	11,950	17,623	213,606,840
SG (255220)	2,995	220	7.93	2,850	3,010	2,850	3,572,132	10,455,690,322
야스 (255440)	7,660	-10	-.13	7,670	7,900	7,660	6,526	50,351,270
한독크린텍 (256150)	6,380	-50	-.78	6,430	6,430	6,340	3,804	24,286,080
포인트엔지니어링 (256630)	1,196	10	.84	1,186	1,196	1,168	14,557	17,198,838
한국비엔씨 (256840)	4,100	-15	-.36	4,115	4,235	4,090	324,617	1,342,803,754
케이피에스 (256940)	9,410	-70	-.74	9,400	9,570	9,270	82,801	779,567,055
피엔티엠에스 (257370)	3,385	10	.3	3,410	3,410	3,340	23,595	79,179,553
실리콘투 (257720)	26,050	300	1.17	25,950	26,550	25,800	924,317	24,094,284,850
케일럼 (258610)	1,362	2	.15	1,373	1,459	1,347	35,819	48,762,359
소프트캠프 (258790)	901	5	.56	881	903	881	18,222	16,262,628
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	8,000	220	2.83	7,660	8,730	7,660	311,158	2,567,080,835
알리코제약 (260660)	4,620	520	12.68	4,080	5,080	4,080	6,670,787	31,627,891,968
씨티케이 (260930)	4,495	5	.11	4,490	4,500	4,425	26,007	116,046,990
에스앤디 (260970)	68,600	3700	5.7	64,900	71,300	63,900	131,564	9,072,669,600
덴티스 (261200)	6,800	100	1.49	6,620	6,890	6,620	32,586	220,271,960
차백신연구소 (261780)	3,130	-15	-.48	3,145	3,230	3,105	45,374	143,010,197
에이프로 (262260)	5,030	125	2.55	4,890	5,080	4,890	15,822	79,196,857
아이퀘스트 (262840)	2,345	45	1.96	2,300	2,350	2,300	25,182	58,285,364
디케이앤디 (263020)	3,155	10	.32	3,120	3,165	3,120	18,691	58,759,095
유틸렉스 (263050)	1,889	19	1.02	1,852	1,920	1,851	19,456	36,517,061
덕우전자 (263600)	4,945	70	1.44	4,850	4,950	4,850	22,950	112,168,233
디알젬 (263690)	5,500	10	.18	5,520	5,520	5,400	9,264	50,395,780
케어랩스 (263700)	2,315	15	.65	2,220	2,330	2,220	29,974	68,304,648
디앤씨미디어 (263720)	17,890	-140	-.78	18,050	18,380	17,890	36,223	653,623,505
펄어비스 (263750)	31,600	-500	-1.56	32,400	32,700	31,550	124,728	3,972,898,000
유에스티 (263770)	2,145	90	4.38	2,070	2,275	2,035	412,917	893,166,678
데이타솔루션 (263800)	4,625	110	2.44	4,515	4,645	4,515	36,379	166,796,920
상신전자 (263810)	2,960	20	.68	2,940	2,965	2,820	22,090	64,458,035
지니언스 (263860)	10,820	100	.93	10,760	10,950	10,760	9,401	101,416,110
휴엠앤씨 (263920)	983	17	1.76	957	986	957	31,079	30,235,712
유비쿼스 (264450)	7,200	-30	-.41	7,180	7,290	7,100	21,323	153,049,805
씨앤지하이테크 (264660)	14,560	-60	-.41	14,560	15,210	14,410	292,871	4,292,706,430
이랜시스 (264850)	5,060	120	2.43	4,940	5,090	4,925	268,508	1,341,922,620
AP시스템 (265520)	17,350	640	3.83	16,760	17,430	16,730	79,940	1,376,828,795
영화테크 (265560)	7,180	-60	-.83	7,240	7,300	7,180	15,689	113,217,735
엔에프씨 (265740)	4,945	0	0	4,880	5,050	4,880	12,370	61,596,355
나인테크 (267320)	2,895	-20	-.69	2,910	2,955	2,855	624,929	1,805,453,575
배럴 (267790)	4,915	5	.1	4,900	4,970	4,825	4,767	23,237,810
매일유업 (267980)	34,750	250	.72	34,600	34,900	34,350	8,325	287,591,900
셀리버리 (268600)	23	-17	-42.5	35	35	23	19,390,325	474,772,717
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,092	0	0	1,108	1,117	1,038	463,418	505,935,159
에브리봇 (270660)	16,480	250	1.54	16,240	16,790	16,240	49,769	819,202,490
뉴트리 (270870)	5,850	180	3.17	5,700	5,850	5,680	5,754	33,138,810
팸텍 (271830)	1,605	2	.12	1,590	1,616	1,590	19,117	30,612,111
케이엔제이 (272110)	15,140	490	3.34	14,620	15,150	14,600	22,081	331,452,795
이녹스첨단소재 (272290)	27,200	-950	-3.37	28,350	28,400	27,100	178,992	4,933,056,800
와이즈버즈 (273060)	790	-10	-1.25	788	798	784	65,728	51,916,125
와이엠텍 (273640)	10,950	90	.83	10,860	11,100	10,820	10,510	114,641,570
켄코아에어로스페이스 (274090)	14,500	130	.9	14,390	14,640	13,930	1,002,506	14,386,577,775
이노시뮬레이션 (274400)	4,915	-50	-1.01	4,900	5,030	4,890	9,941	49,272,970
에스에스알 (275630)	3,190	10	.31	3,180	3,235	3,155	3,592	11,443,790
스코넥 (276040)	4,150	135	3.36	3,985	4,165	3,985	38,687	158,899,912
제주맥주 (276730)	2,475	-20	-.8	2,500	2,535	2,470	47,016	116,869,927
린드먼아시아 (277070)	4,675	-45	-.95	4,720	4,915	4,580	90,662	426,361,370
인산가 (277410)	1,274	4	.31	1,270	1,277	1,263	37,717	47,919,624
레인보우로보틱스 (277810)	350,000	5000	1.45	347,000	375,000	346,000	1,032,778	370,042,222,750
티에스아이 (277880)	6,300	-30	-.47	6,370	6,460	6,240	147,249	931,204,435
천보 (278280)	38,250	1550	4.22	37,050	38,700	37,050	31,307	1,185,726,825
HLB바이오스텝 (278650)	2,320	-5	-.22	2,335	2,365	2,290	141,200	326,644,125
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	16,880	0	0	16,880	17,990	16,580	895,135	15,393,614,695
금양그린파워 (282720)	9,210	10	.11	9,050	9,330	9,020	21,262	195,317,750
코윈테크 (282880)	14,970	230	1.56	14,750	15,060	14,740	27,129	405,556,150
카이노스메드 (284620)	1,460	124	9.28	1,340	1,500	1,289	348,673	488,089,846
노바텍 (285490)	17,460	-140	-.8	17,270	18,240	17,270	41,442	742,423,305
진영 (285800)	2,280	90	4.11	2,190	2,300	2,190	92,616	208,869,635
나노브릭 (286750)	2,540	-85	-3.24	2,630	2,710	2,490	208,615	537,235,993
브릿지바이오테라퓨틱스 (288330)	4,960	105	2.16	4,820	5,090	4,810	999,121	4,950,959,896
에스퓨얼셀 (288620)	8,530	150	1.79	8,380	8,780	8,380	4,836	41,204,150
모아데이타 (288980)	1,188	19	1.63	1,155	1,188	1,155	139,551	163,059,727
아이스크림에듀 (289010)	2,185	-35	-1.58	2,190	2,210	2,165	30,108	65,568,380
SV인베스트먼트 (289080)	1,409	21	1.51	1,370	1,426	1,370	118,781	166,112,781
자이언트스텝 (289220)	6,030	-50	-.82	6,020	6,190	6,020	29,990	182,136,300
웨이비스 (289930)	9,820	0	0	9,910	10,190	9,680	204,492	2,007,223,825
트윔 (290090)	8,160	-130	-1.57	8,500	8,500	8,150	3,508	29,100,580
DH오토리드 (290120)	2,435	-85	-3.37	2,500	2,545	2,425	8,722	21,634,077
휴네시온 (290270)	3,450	0	0	3,505	3,505	3,410	27,796	95,466,804
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	2,195	-5	-.23	2,140	2,205	2,140	4,500	9,875,357
디케이티 (290550)	7,890	300	3.95	7,660	8,180	7,620	80,294	627,670,445
신시웨이 (290560)	6,380	160	2.57	6,200	6,400	6,190	3,178	19,943,500
엘앤씨바이오 (290650)	23,350	150	.65	23,500	23,800	22,900	194,307	4,536,754,725
네오펙트 (290660)	778	-4	-.51	782	788	756	15,408	11,916,302
대보마그네틱 (290670)	13,210	150	1.15	13,000	13,270	13,000	7,340	96,465,305
소룩스 (290690)	2,950	-110	-3.59	2,995	3,150	2,940	4,377,887	13,252,307,147
푸드나무 (290720)	2,605	50	1.96	2,550	2,700	2,550	21,605	56,604,300
액트로 (290740)	6,480	90	1.41	6,370	6,520	6,370	17,230	111,227,370
엔피 (291230)	1,854	2	.11	1,853	1,900	1,838	134,400	248,879,858
압타머사이언스 (291650)	951	-31	-3.16	940	985	940	144,482	138,636,614
핀텔 (291810)	1,933	101	5.51	1,833	1,990	1,833	32,821	63,664,588
카카오게임즈 (293490)	15,660	80	.51	15,580	15,910	15,580	111,844	1,755,123,960
나우IB (293580)	1,157	7	.61	1,140	1,174	1,140	550,389	637,771,368
압타바이오 (293780)	7,520	-300	-3.84	7,850	7,970	7,500	79,857	611,801,285
이오플로우 (294090)	2,150	-120	-5.29	2,255	2,300	2,140	848,251	1,865,349,137
레몬 (294140)	3,375	105	3.21	3,245	3,425	3,245	37,584	125,939,380
쿠콘 (294570)	17,380	300	1.76	17,100	17,500	16,980	10,705	184,075,960
서남 (294630)	3,155	15	.48	3,140	3,185	3,120	96,108	301,945,124
에이치브이엠 (295310)	26,700	1100	4.3	25,600	26,875	25,450	344,191	9,041,704,550
이노룰스 (296640)	6,500	70	1.09	6,350	6,950	6,280	22,735	151,229,250
씨에스베어링 (297090)	5,370	-200	-3.59	5,570	5,650	5,270	247,768	1,340,950,735
알로이스 (297570)	723	-7	-.96	735	747	693	157,846	112,774,449
HB솔루션 (297890)	2,875	65	2.31	2,810	2,880	2,800	266,487	755,475,421
에스씨엠생명과학 (298060)	1,264	64	5.33	1,190	1,264	1,185	146,244	177,494,598
에이비엘바이오 (298380)	42,000	-350	-.83	42,550	43,600	41,250	1,129,443	47,872,842,500
더네이쳐홀딩스 (298540)	9,290	110	1.2	9,010	9,300	9,010	30,704	280,412,495
슈어소프트테크 (298830)	4,970	150	3.11	4,805	4,970	4,805	242,641	1,191,896,727
하나기술 (299030)	21,900	800	3.79	20,900	22,000	20,900	29,472	631,875,200
더블유에스아이 (299170)	1,776	16	.91	1,760	1,791	1,752	327,255	579,725,805
셀리드 (299660)	4,485	-80	-1.75	4,570	4,650	4,460	211,590	955,740,135
위지윅스튜디오 (299900)	1,242	-17	-1.35	1,267	1,281	1,241	633,138	792,901,726
플리토 (300080)	18,630	170	.92	18,430	18,750	18,170	44,067	811,520,005
라온피플 (300120)	4,235	35	.83	4,335	4,335	4,200	33,452	141,474,255
바이브컴퍼니 (301300)	4,680	40	.86	4,765	4,765	4,610	35,320	164,801,105
이노메트리 (302430)	7,820	100	1.3	7,600	7,890	7,600	46,313	359,319,895
리메드 (302550)	3,170	0	0	3,170	3,205	3,135	30,015	94,956,507
지니틱스 (303030)	1,015	16	1.6	987	1,018	986	22,733	22,736,002
프로티아 (303360)	3,360	110	3.38	3,235	3,440	3,235	38,594	129,026,024
이노뎁 (303530)	7,210	250	3.59	6,850	7,220	6,850	16,687	118,440,680
동국생명과학 (303810)	10,680	80	.75	10,880	10,980	10,600	217,282	2,343,580,095
솔트룩스 (304100)	25,300	700	2.85	24,600	25,400	24,500	186,551	4,633,465,250
에스바이오메딕스 (304360)	22,300	750	3.48	21,900	22,900	21,600	65,510	1,452,819,325
피플바이오 (304840)	2,715	130	5.03	2,585	2,730	2,565	85,093	223,323,203
마이크로디지탈 (305090)	11,360	50	.44	11,310	11,630	11,110	96,297	1,095,559,875
에스제이그룹 (306040)	4,685	135	2.97	4,550	4,690	4,475	11,560	52,234,589
네온테크 (306620)	2,610	15	.58	2,570	2,630	2,560	282,313	731,493,688
아이엘사이언스 (307180)	2,810	100	3.69	2,710	2,835	2,600	99,246	270,795,299
원바이오젠 (307280)	1,141	-3	-.26	1,144	1,155	1,134	48,655	55,423,351
국전약품 (307750)	3,380	45	1.35	3,280	3,380	3,280	44,578	148,858,399
비투엔 (307870)	841	-4	-.47	845	880	805	390,140	323,978,987
컴퍼니케이 (307930)	5,300	110	2.12	5,180	5,300	5,150	112,143	585,804,815
바이젠셀 (308080)	2,945	5	.17	2,910	3,000	2,805	49,186	141,652,506
까스텔바작 (308100)	2,855	-5	-.17	2,860	2,950	2,800	5,501	15,792,225
셀비온 (308430)	16,540	-1300	-7.29	18,050	19,500	16,500	2,114,214	38,036,454,885
오하임앤컴퍼니 (309930)	1,989	-56	-2.74	2,030	2,045	1,985	21,962	43,847,307
LB인베스트먼트 (309960)	3,755	-20	-.53	3,790	3,850	3,755	227,469	860,020,249
애니플러스 (310200)	3,030	-5	-.16	3,005	3,055	2,995	105,242	317,451,410
보로노이 (310210)	144,600	9600	7.11	135,500	146,100	132,200	521,881	72,559,228,900
디와이씨 (310870)	1,501	1	.07	1,501	1,541	1,484	12,964	19,447,086
지오엘리먼트 (311320)	7,510	150	2.04	7,360	7,550	7,360	14,542	108,551,535
네오크레마 (311390)	6,630	-50	-.75	6,630	6,730	6,550	9,761	64,798,330
CJ 바이오사이언스 (311690)	10,370	120	1.17	10,120	10,560	10,120	17,130	177,483,090
에이에프더블류 (312610)	1,234	-8	-.64	1,240	1,278	1,224	16,631	20,473,435
캐리 (313760)	3,660	-10	-.27	3,675	3,680	3,510	19,057	68,632,060
지놈앤컴퍼니 (314130)	2,635	35	1.35	2,600	2,645	2,570	87,155	227,719,422
알피바이오 (314140)	5,170	-40	-.77	5,380	5,380	5,120	6,819	35,385,040
바이오다인 (314930)	15,620	-580	-3.58	16,350	16,690	15,310	730,516	11,603,853,720
딥노이드 (315640)	7,020	170	2.48	6,950	7,150	6,880	200,598	1,411,181,080
라닉스 (317120)	2,935	20	.69	2,915	2,995	2,915	12,893	38,137,420
TS트릴리온 (317240)	300	-4	-1.32	304	312	297	2,601,730	785,495,025
덕산테코피아 (317330)	30,050	-500	-1.64	30,550	31,200	29,925	146,965	4,460,349,250
캐리소프트 (317530)	6,440	-140	-2.13	6,570	6,620	6,300	59,881	384,482,350
퀀타매트릭스 (317690)	4,510	-80	-1.74	4,590	4,655	4,500	154,179	701,669,702
엑스페릭스 (317770)	3,660	-65	-1.74	3,720	3,845	3,530	1,263,051	4,676,106,895
에스피시스템스 (317830)	8,850	230	2.67	8,600	9,350	8,600	320,103	2,875,621,775
대모 (317850)	9,590	590	6.56	9,150	9,650	9,150	128,624	1,208,688,365
엔바이오니아 (317870)	16,620	380	2.34	16,220	16,820	16,220	4,962	81,646,310
KBG (318000)	4,855	35	.73	4,740	4,950	4,740	9,826	47,075,032
팜스빌 (318010)	3,715	110	3.05	3,610	3,715	3,610	8,672	31,674,125
포인트모바일 (318020)	3,000	0	0	2,960	3,020	2,960	11,902	35,467,597
셀바이오휴먼텍 (318160)	4,110	30	.74	4,095	4,130	4,000	64,057	260,765,379
비비씨 (318410)	7,720	60	.78	7,680	7,750	7,590	8,366	64,335,200
현대무벡스 (319400)	3,760	55	1.48	3,700	3,790	3,700	402,227	1,510,406,554
피에스케이 (319660)	18,120	-30	-.17	18,340	18,450	17,900	277,897	5,036,484,840
한울반도체 (320000)	2,580	125	5.09	2,455	2,590	2,415	186,243	467,178,098
프로이천 (321260)	2,415	5	.21	2,410	2,460	2,375	111,672	269,135,665
센서뷰 (321370)	1,361	-53	-3.75	1,414	1,429	1,337	303,209	416,757,338
티움바이오 (321550)	3,275	35	1.08	3,240	3,330	3,190	29,019	94,112,447
아티스트유나이티드 (321820)	10,700	100	.94	10,500	10,760	10,500	45,413	483,137,620
티라유텍 (322180)	5,350	30	.56	5,300	5,460	5,230	47,494	253,941,940
오로스테크놀로지 (322310)	23,350	550	2.41	22,800	23,350	22,650	37,996	873,910,075
제이엘케이 (322510)	8,090	190	2.41	8,530	8,550	8,000	249,507	2,050,941,980
코퍼스코리아 (322780)	925	-23	-2.43	946	967	915	149,632	138,802,734
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	33,000	-1400	-4.07	34,400	34,900	31,850	786,216	25,901,722,575
다원넥스뷰 (323350)	7,080	-690	-8.88	7,770	8,970	6,940	2,354,509	18,269,797,175
박셀바이오 (323990)	8,780	-150	-1.68	8,910	9,060	8,670	136,805	1,203,383,130
RF머트리얼즈 (327260)	5,890	40	.68	5,960	5,980	5,800	13,305	78,129,190
루닛 (328130)	59,900	-400	-.66	60,500	61,600	59,300	338,506	20,350,600,500
솔트웨어 (328380)	925	37	4.17	909	926	888	59,736	54,602,496
위더스제약 (330350)	6,420	120	1.9	6,300	6,450	6,300	3,244	20,619,040
스톤브릿지벤처스 (330730)	3,975	-35	-.87	4,010	4,060	3,975	114,531	457,880,445
네패스아크 (330860)	12,110	260	2.19	11,850	12,340	11,850	17,600	213,258,245
포커스에이치엔에스 (331380)	1,960	7	.36	1,953	1,997	1,920	35,021	68,747,341
밸로프 (331520)	903	-12	-1.31	920	950	893	1,709,161	1,558,905,333
셀레믹스 (331920)	3,180	30	.95	3,105	3,200	3,095	6,714	21,095,500
누보 (332290)	1,052	23	2.24	1,026	1,071	1,026	123,610	129,589,445
아이디피 (332370)	4,180	-120	-2.79	4,290	4,290	4,150	21,020	88,203,722
와이팜 (332570)	4,255	-255	-5.65	4,490	4,490	4,155	2,075,592	8,847,755,739
모코엠시스 (333050)	1,279	50	4.07	1,229	1,279	1,229	41,752	52,233,088
일승 (333430)	5,100	545	11.96	4,555	5,280	4,470	9,386,771	47,265,852,615
엔시스 (333620)	8,450	60	.72	8,390	8,460	8,250	19,793	166,223,935
프레스티지바이오로직스 (334970)	4,340	105	2.48	4,220	4,370	4,135	84,104	354,819,443
프리시젼바이오 (335810)	2,720	40	1.49	2,680	2,765	2,660	12,916	34,597,945
윙스풋 (335870)	2,435	135	5.87	2,270	2,450	2,130	91,589	216,016,393
비올 (335890)	8,250	100	1.23	8,250	8,310	8,150	348,994	2,866,658,800
웨이버스 (336060)	1,310	50	3.97	1,259	1,332	1,259	1,053,271	1,377,287,265
원텍 (336570)	6,370	-290	-4.35	6,660	6,780	6,110	1,541,180	9,746,277,265
탑런토탈솔루션 (336680)	9,370	40	.43	9,470	9,470	9,280	11,271	105,204,655
브랜드엑스코퍼레이션 (337930)	6,360	60	.95	6,300	6,550	6,250	282,517	1,802,986,195
뷰노 (338220)	22,850	-650	-2.77	23,650	23,900	22,650	203,991	4,682,341,300
와이바이오로직스 (338840)	8,450	0	0	8,490	8,780	8,140	353,952	2,961,797,895
아이비김영 (339950)	2,220	60	2.78	2,160	2,225	2,160	120,021	263,866,673
다보링크 (340360)	1,791	9	.51	1,765	1,800	1,721	466,967	826,229,825
세림B&G (340440)	1,310	10	.77	1,286	1,310	1,286	5,332	6,961,288
티앤엘 (340570)	82,100	100	.12	81,100	83,900	80,500	103,986	8,534,829,350
씨유박스 (340810)	3,220	5	.16	3,190	3,295	3,190	10,478	33,817,940
유일에너테크 (340930)	2,370	-255	-9.71	2,525	2,660	2,280	882,484	2,144,130,873
이노진 (344860)	1,700	-51	-2.91	1,750	1,751	1,700	82,275	141,899,261
센코 (347000)	2,315	35	1.54	2,280	2,370	2,280	42,790	98,528,868
라이프시맨틱스 (347700)	8,000	450	5.96	7,800	8,350	7,710	687,734	5,534,334,275
피엔케이피부임상연구센타 (347740)	2,225	30	1.37	2,230	2,250	2,105	21,749	47,642,319
핌스 (347770)	1,478	62	4.38	1,413	1,510	1,400	46,686	67,891,807
디앤디파마텍 (347850)	54,300	2000	3.82	52,300	54,900	51,700	244,281	13,214,755,000
알체라 (347860)	1,433	43	3.09	1,390	1,440	1,390	284,403	402,956,035
엠투아이 (347890)	5,260	10	.19	5,250	5,360	5,190	15,742	82,221,950
모비릭스 (348030)	5,050	-10	-.2	5,060	5,090	4,960	4,003	20,035,960
큐라티스 (348080)	613	-27	-4.22	640	660	600	155,727	96,519,396
고바이오랩 (348150)	4,750	-5	-.11	4,680	4,800	4,680	23,194	109,909,323
넥스틴 (348210)	50,700	950	1.91	50,300	51,100	49,700	32,000	1,609,772,775
뉴로메카 (348340)	29,600	450	1.54	29,150	29,950	29,100	70,449	2,079,433,650
위드텍 (348350)	7,160	110	1.56	6,940	7,220	6,940	17,521	124,272,610
엔켐 (348370)	99,400	1400	1.43	98,200	103,600	97,500	320,207	32,130,922,600
에스에이티이엔지 (351320)	2,390	235	10.9	2,155	2,510	2,155	388,286	923,199,273
이삭엔지니어링 (351330)	7,820	230	3.03	7,590	7,900	7,590	39,797	308,473,105
차이커뮤니케이션 (351870)	9,230	330	3.71	9,080	9,430	8,920	44,185	400,628,555
스톰테크 (352090)	3,380	90	2.74	3,320	3,385	3,275	113,996	382,441,078
씨앤씨인터내셔널 (352480)	34,150	100	.29	34,050	35,650	33,800	87,663	3,010,448,525
씨앤투스 (352700)	2,560	20	.79	2,530	2,605	2,525	12,779	32,484,145
클리노믹스 (352770)	620	-47	-7.05	671	743	614	5,488,338	3,651,854,442
오비고 (352910)	6,190	60	.98	6,100	6,200	6,010	9,246	56,482,845
인바이오 (352940)	2,310	85	3.82	2,270	2,335	2,200	2,734	6,181,595
휴럼 (353190)	705	1	.14	703	710	703	28,386	20,021,834
오토앤 (353590)	4,000	5	.13	4,080	4,080	3,940	13,877	55,497,860
이지바이오 (353810)	4,935	30	.61	4,895	4,975	4,890	74,310	365,723,529
엔젠바이오 (354200)	1,702	39	2.35	1,679	1,715	1,663	51,527	87,493,295
알멕 (354320)	28,550	-100	-.35	28,500	30,400	28,200	353,325	10,323,532,950
코스텍시스 (355150)	7,010	-20	-.28	7,080	7,190	6,670	174,705	1,208,058,945
크라우드웍스 (355390)	8,730	560	6.85	8,200	9,010	8,200	190,859	1,665,165,230
에이텀 (355690)	7,390	-90	-1.2	7,410	7,680	7,330	19,279	144,887,460
엑스게이트 (356680)	8,500	540	6.78	8,050	9,130	8,050	4,610,806	40,503,886,175
티엘비 (356860)	18,680	-310	-1.63	19,450	19,580	18,360	326,194	6,137,415,870
싸이버원 (356890)	4,185	45	1.09	4,145	4,280	4,105	372,804	1,557,044,908
에이치피오 (357230)	2,630	40	1.54	2,590	2,635	2,590	4,271	11,183,150
석경에이티 (357550)	48,600	800	1.67	48,200	48,650	47,600	6,630	318,485,700
아모센스 (357580)	6,440	110	1.74	6,330	6,460	6,220	33,086	211,250,350
솔브레인 (357780)	189,000	5000	2.72	186,700	192,000	185,000	18,584	3,486,342,600
SKAI (357880)	1,830	-185	-9.18	2,000	2,040	1,830	957,062	1,821,638,096
지아이이노베이션 (358570)	16,630	540	3.36	16,340	17,100	16,000	1,721,984	28,434,722,960
씨엔알리서치 (359090)	1,060	20	1.92	1,040	1,066	1,040	86,453	90,836,455
탑머티리얼 (360070)	32,600	-1000	-2.98	33,300	33,900	32,150	75,981	2,487,638,825
코셈 (360350)	7,320	170	2.38	7,150	7,350	7,140	24,174	174,986,405
제노코 (361390)	18,580	0	0	18,580	18,850	18,400	104,279	1,940,689,825
알비더블유 (361570)	2,955	-145	-4.68	3,060	3,082	2,820	191,975	567,503,725
삼영에스앤씨 (361670)	4,590	-90	-1.92	4,680	4,900	4,500	10,574	48,691,069
청담글로벌 (362320)	5,930	-220	-3.58	6,100	6,220	5,910	277,499	1,666,372,675
드림인사이트 (362990)	1,950	12	.62	1,938	1,950	1,887	41,685	79,829,438
진시스템 (363250)	10,180	120	1.19	10,070	10,340	10,060	38,403	391,826,880
모비데이즈 (363260)	2,065	101	5.14	1,964	2,110	1,964	594,370	1,208,214,367
큐라클 (365270)	7,270	-680	-8.55	7,950	8,140	7,200	369,006	2,757,342,570
에스와이스틸텍 (365330)	6,780	560	9	6,450	6,830	6,450	1,534,086	10,193,838,355
성일하이텍 (365340)	36,000	1700	4.96	34,300	36,450	34,300	57,285	2,035,891,325
하이딥 (365590)	640	10	1.59	660	660	622	79,920	50,874,634
브이씨 (365900)	3,580	-380	-9.6	3,925	3,960	3,580	23,314	89,182,663
공구우먼 (366030)	4,775	-35	-.73	4,860	4,970	4,755	219,790	1,061,091,509
플래티어 (367000)	4,140	-60	-1.43	4,200	4,360	4,070	3,809	15,852,396
아이씨에이치 (368600)	3,100	45	1.47	3,075	3,175	3,025	50,807	157,638,583
파이버프로 (368770)	6,350	90	1.44	6,290	6,470	6,200	476,511	3,021,030,380
오에스피 (368970)	2,525	15	.6	2,535	2,560	2,525	5,378	13,635,590
블리츠웨이스튜디오 (369370)	1,551	7	.45	1,599	1,599	1,540	13,087	20,290,511
퓨런티어 (370090)	19,640	550	2.88	19,010	19,750	19,010	68,347	1,328,963,405
풍원정밀 (371950)	10,340	1240	13.63	9,100	10,650	9,100	157,808	1,584,395,640
윤성에프앤씨 (372170)	38,100	800	2.14	37,300	38,400	37,300	25,865	977,130,975
큐로셀 (372320)	30,900	600	1.98	30,050	31,300	30,050	82,824	2,555,692,375
아이티아이즈 (372800)	4,565	-40	-.87	4,605	4,835	4,565	2,875	13,291,445
엑셀세라퓨틱스 (373110)	4,300	110	2.63	4,120	4,430	4,120	105,567	446,517,517
데이원컴퍼니 (373160)	6,850	30	.44	6,820	7,000	6,810	13,968	95,863,920
엠아이큐브솔루션 (373170)	7,770	-330	-4.07	8,050	8,200	7,450	8,998	71,073,230
엑스플러스 (373200)	603	-3	-.5	604	607	598	183,167	110,233,594
피코그램 (376180)	2,360	95	4.19	2,265	2,375	2,265	55,388	128,250,004
에이치이엠파마 (376270)	18,990	360	1.93	18,650	19,500	18,320	55,622	1,059,078,140
씨유테크 (376290)	3,280	35	1.08	3,245	3,300	3,210	11,871	38,577,583
디어유 (376300)	40,600	-2000	-4.69	43,650	43,950	40,300	324,458	13,478,422,800
노을 (376930)	2,930	-30	-1.01	2,960	3,020	2,885	459,183	1,349,123,801
원티드랩 (376980)	6,920	150	2.22	6,770	7,030	6,720	119,357	820,375,245
비트맥스 (377030)	1,921	-74	-3.71	2,055	2,060	1,912	499,219	966,324,180
프롬바이오 (377220)	1,933	-2	-.1	1,914	1,955	1,914	3,076	5,919,390
이지트로닉스 (377330)	4,890	-210	-4.12	5,080	5,270	4,875	86,547	432,156,466
리파인 (377450)	12,760	-140	-1.09	12,810	13,100	12,760	42,085	542,190,670
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	18,710	640	3.54	18,080	18,790	17,900	159,174	2,910,179,780
필에너지 (378340)	15,190	420	2.84	14,780	15,440	14,780	237,629	3,592,794,170
샤페론 (378800)	3,240	-25	-.77	3,305	3,620	3,200	2,343,036	7,952,368,533
옵티코어 (380540)	1,331	82	6.57	1,234	1,335	1,234	401,627	522,399,266
제닉스 (381620)	10,670	-80	-.74	10,780	10,960	10,460	249,532	2,678,723,515
온코크로스 (382150)	11,190	290	2.66	11,420	11,520	10,900	974,932	10,942,799,235
지아이텍 (382480)	2,135	20	.95	2,095	2,135	2,080	107,973	227,754,456
지앤비에스 에코 (382800)	3,835	25	.66	3,815	3,885	3,735	28,905	110,496,130
원준 (382840)	10,730	420	4.07	10,400	10,730	10,400	89,910	948,211,340
범한퓨얼셀 (382900)	15,270	120	.79	15,220	15,390	15,010	38,067	577,597,075
에코프로에이치엔 (383310)	28,300	200	.71	28,250	29,050	27,800	86,260	2,432,595,975
디티앤씨알오 (383930)	7,400	-200	-2.63	7,600	7,670	7,350	191,214	1,424,561,900
코어라인소프트 (384470)	8,610	-20	-.23	8,580	8,830	8,540	62,857	543,735,290
파인메딕스 (387570)	7,330	-80	-1.08	7,360	7,510	7,320	37,970	280,870,575
지투파워 (388050)	7,990	270	3.5	7,760	8,070	7,760	230,343	1,824,039,310
유일로보틱스 (388720)	60,300	800	1.34	60,800	62,300	58,500	337,363	20,239,349,150
라이콤 (388790)	2,760	125	4.74	2,600	2,760	2,600	135,524	363,377,960
파로스아이바이오 (388870)	7,500	60	.81	7,450	7,830	7,450	103,042	791,648,360
자람테크놀로지 (389020)	42,450	-850	-1.96	44,300	45,800	42,350	121,446	5,303,579,925
지니너스 (389030)	1,298	-2	-.15	1,300	1,308	1,282	44,394	57,311,832
포바이포 (389140)	9,020	220	2.5	9,150	9,170	8,840	502,783	4,572,942,230
대명에너지 (389260)	13,010	40	.31	12,730	13,150	12,730	55,887	722,283,305
인벤티지랩 (389470)	15,060	-140	-.92	15,200	15,620	14,800	96,176	1,461,888,835
에스비비테크 (389500)	21,650	-450	-2.04	22,000	22,550	21,600	36,632	804,913,550
넥스트바이오메디컬 (389650)	48,850	-900	-1.81	50,300	51,700	48,600	218,357	10,870,669,300
유디엠텍 (389680)	700	32	4.79	668	713	668	349,106	242,618,421
코닉오토메이션 (391710)	1,710	14	.83	1,648	1,729	1,648	63,368	107,424,892
토마토시스템 (393210)	5,550	-60	-1.07	5,510	5,770	5,360	625,843	3,471,490,925
더블유씨피 (393890)	9,300	-20	-.21	9,250	9,560	9,220	294,811	2,754,702,100
오픈엣지테크놀로지 (394280)	14,330	130	.92	14,400	14,770	14,110	92,809	1,326,303,990
쓰리빌리언 (394800)	6,060	-200	-3.19	6,200	6,370	5,990	1,554,592	9,522,486,520
넥스트칩 (396270)	8,720	60	.69	8,670	8,940	8,590	124,990	1,088,351,075
세아메카닉스 (396300)	2,405	55	2.34	2,375	2,455	2,355	186,643	447,924,161
워트 (396470)	8,730	90	1.04	8,650	8,800	8,600	167,960	1,459,331,445
에이프릴바이오 (397030)	18,300	210	1.16	18,200	18,600	17,810	265,572	4,838,583,690
에스지헬스케어 (398120)	3,095	-75	-2.37	3,170	3,270	3,065	102,431	318,433,850
가온칩스 (399720)	46,850	-750	-1.58	47,700	48,800	46,700	84,876	4,009,725,700
코난테크놀로지 (402030)	22,750	800	3.64	22,200	22,850	22,000	27,683	622,037,800
그린리소스 (402490)	14,290	190	1.35	14,000	14,490	14,000	34,940	497,462,165
우듬지팜 (403490)	1,434	26	1.85	1,417	1,434	1,411	117,183	166,670,095
HPSP (403870)	26,500	500	1.92	26,250	26,750	26,250	392,035	10,378,352,725
플라즈맵 (405000)	931	-1	-.11	932	947	916	29,620	27,594,506
큐알티 (405100)	13,500	670	5.22	12,960	13,680	12,920	34,942	464,840,340
나라셀라 (405920)	2,665	55	2.11	2,610	2,680	2,610	1,457	3,842,315
뷰티스킨 (406820)	13,200	250	1.93	13,250	13,710	13,060	45,212	603,834,700
꿈비 (407400)	8,850	450	5.36	8,400	8,850	8,400	91,340	795,258,535
스튜디오미르 (408900)	3,350	60	1.82	3,290	3,525	3,150	3,656,977	12,360,727,617
메쎄이상 (408920)	2,230	-20	-.89	2,250	2,265	2,200	40,538	89,694,375
샌즈랩 (411080)	8,390	520	6.61	7,850	8,430	7,850	707,038	5,899,684,415
레이저쎌 (412350)	3,990	-10	-.25	4,000	4,150	3,990	22,198	89,214,860
제일엠앤에스 (412540)	6,950	130	1.91	6,820	7,040	6,820	53,862	371,848,710
엠오티 (413390)	9,660	630	6.98	9,030	9,780	8,990	2,657,741	25,081,634,250
씨피시스템 (413630)	1,746	37	2.17	1,760	1,789	1,711	77,054	133,952,781
비아이매트릭스 (413640)	10,320	1140	12.42	9,320	11,480	9,260	3,080,442	32,308,457,435
스튜디오삼익 (415380)	7,880	40	.51	7,780	7,980	7,770	5,522	43,273,280
신성에스티 (416180)	35,300	-1700	-4.59	37,000	37,500	34,500	83,203	2,953,631,300
나노팀 (417010)	7,010	70	1.01	6,940	7,100	6,860	63,038	438,337,545
핑거스토리 (417180)	2,310	10	.43	2,310	2,340	2,225	84,589	192,822,888
LS머트리얼즈 (417200)	11,440	270	2.42	11,250	11,490	11,230	222,150	2,528,320,115
제이아이테크 (417500)	3,515	135	3.99	3,380	3,550	3,380	63,583	221,350,010
트루엔 (417790)	10,130	0	0	10,130	10,190	9,910	16,233	163,059,115
저스템 (417840)	8,370	-190	-2.22	8,560	8,750	8,320	52,133	442,951,105
오브젠 (417860)	8,750	390	4.67	8,320	8,780	8,320	3,317	28,154,210
모델솔루션 (417970)	11,870	520	4.58	11,200	12,110	11,200	22,206	261,397,500
신한제10호스팩 (418210)	2,100	-5	-.24	2,105	2,105	2,100	24,493	51,481,630
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,830	40	1.43	2,800	2,855	2,770	43,758	122,838,989
밀리의서재 (418470)	14,010	330	2.41	13,700	14,230	13,700	51,285	718,705,870
제이오 (418550)	11,300	-70	-.62	11,490	11,900	11,290	260,925	2,998,487,205
이에이트 (418620)	3,470	-70	-1.98	3,540	3,560	3,310	52,356	180,268,265
삼기이브이 (419050)	1,673	26	1.58	1,647	1,685	1,647	104,607	174,390,288
엔젯 (419080)	9,760	20	.21	9,740	9,980	9,500	19,696	190,809,900
산돌 (419120)	6,610	90	1.38	6,520	6,630	6,500	14,334	94,002,675
SAMG엔터 (419530)	26,500	900	3.52	25,500	27,600	25,450	243,856	6,497,726,900
비스토스 (419540)	1,632	21	1.3	1,596	1,634	1,590	42,352	68,042,895
제이투케이바이오 (420570)	12,570	0	0	12,570	13,370	12,360	517,208	6,611,300,650
기가비스 (420770)	29,950	850	2.92	29,500	30,500	29,500	45,376	1,365,414,650
벨로크 (424760)	800	-12	-1.48	812	838	796	125,158	101,587,423
스마트레이더시스템 (424960)	13,240	-780	-5.56	14,190	14,260	13,220	546,171	7,345,733,480
마이크로투나노 (424980)	5,940	180	3.13	5,830	5,940	5,780	7,964	46,322,540
티이엠씨 (425040)	7,740	-100	-1.28	7,980	8,100	7,740	110,880	874,862,565
티에프이 (425420)	17,100	580	3.51	17,000	17,430	16,150	33,051	566,750,440
시지트로닉스 (429270)	4,290	60	1.42	4,220	4,430	4,160	11,717	49,825,350
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,835	120	2.55	4,680	4,860	4,680	89,181	426,903,532
유안타제9호스팩 (430700)	2,110	0	0	0	0	0	0	0
케이쓰리아이 (431190)	4,620	5	.11	4,615	4,700	4,535	47,037	218,114,410
와이랩 (432430)	5,650	-60	-1.05	5,710	5,880	5,630	75,957	432,809,765
케이엔에스 (432470)	13,320	370	2.86	12,960	13,330	12,680	118,735	1,551,944,355
퀄리타스반도체 (432720)	12,720	-90	-.7	12,810	13,160	12,480	238,792	3,028,375,655
엠에프씨 (432980)	4,215	125	3.06	4,100	4,230	4,095	38,309	159,365,975
키움제7호스팩 (433530)	2,215	0	0	0	0	0	0	0
모니터랩 (434480)	4,530	265	6.21	4,250	4,530	4,250	307,325	1,382,903,655
유안타제10호스팩 (435380)	2,105	0	0	2,110	2,110	2,105	5,862	12,368,400
에르코스 (435570)	8,030	-530	-6.19	8,460	9,080	7,850	906,753	7,623,522,010
하나금융25호스팩 (435620)	10,570	0	0	10,570	10,570	10,560	705	7,445,860
에스케이증권제8호스팩 (435870)	2,105	0	0	2,110	2,115	2,105	3,345	7,058,001
삼현 (437730)	14,460	80	.56	14,220	14,860	14,020	3,691,791	53,386,073,065
엔에이치스팩24호 (437780)	2,115	0	0	2,125	2,125	2,110	30,482	64,341,090
엔에이치스팩25호 (438580)	2,120	0	0	2,135	2,135	2,115	4,219	8,934,290
버넥트 (438700)	4,240	-120	-2.75	4,330	4,345	4,055	160,510	675,376,578
마녀공장 (439090)	19,500	-450	-2.26	20,100	20,250	19,130	860,985	16,882,765,325
삼성스팩7호 (439250)	10,540	0	0	10,530	10,560	10,530	3,596	37,935,940
엔에이치스팩26호 (439410)	2,125	0	0	2,120	2,125	2,120	4,361	9,246,535
블루엠텍 (439580)	10,540	200	1.93	10,270	10,800	10,270	77,594	814,367,875
IBKS제20호스팩 (439730)	2,105	5	.24	2,105	2,110	2,100	27,127	57,110,357
파두 (440110)	14,590	260	1.81	14,400	14,600	14,220	129,488	1,864,927,440
HB인베스트먼트 (440290)	1,790	18	1.02	1,790	1,800	1,761	38,646	68,733,773
오픈놀 (440320)	9,310	430	4.84	8,890	9,340	8,850	154,131	1,401,390,300
교보13호스팩 (440790)	2,140	0	0	2,140	2,145	2,130	8,244	17,595,940
엔에이치스팩27호 (440820)	2,115	0	0	2,110	2,115	2,110	16,669	35,172,130
파인엠텍 (441270)	5,880	10	.17	5,870	6,040	5,720	176,054	1,035,845,075
유진스팩9호 (442130)	2,115	-5	-.24	2,120	2,120	2,110	39,575	83,512,680
대신밸런스제14호스팩 (442310)	2,140	-5	-.23	2,145	2,155	2,130	321	687,790
IBKS제21호스팩 (442770)	2,165	-5	-.23	2,180	2,180	2,165	139	301,555
미래에셋드림스팩1호 (442900)	10,230	0	0	10,230	10,250	10,230	31,415	321,624,510
레뷰코퍼레이션 (443250)	13,190	150	1.15	13,160	13,440	13,050	57,028	753,577,705
에스피소프트 (443670)	8,400	390	4.87	8,030	8,470	8,030	247,113	2,049,219,490
유안타제11호스팩 (444920)	2,030	-10	-.49	2,040	2,040	2,030	12,160	24,705,205
에이직랜드 (445090)	33,000	200	.61	32,800	33,700	32,600	75,521	2,485,358,150
퓨릿 (445180)	6,130	50	.82	6,080	6,200	6,070	14,918	91,256,910
비엔케이제1호스팩 (445360)	2,115	5	.24	2,100	2,150	2,100	44,250	93,548,810
큐리옥스바이오시스템즈 (445680)	14,260	820	6.1	13,440	14,570	13,440	155,687	2,171,355,055
신영스팩9호 (445970)	2,175	-10	-.46	2,180	2,180	2,170	3,654	7,935,940
유안타제12호스팩 (446150)	2,095	0	0	2,095	2,110	2,095	6,371	13,417,340
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	4,060	20	.5	4,040	4,205	3,945	1,452,441	5,925,138,007
하나26호스팩 (446750)	2,070	-10	-.48	2,080	2,085	2,070	15,582	32,276,115
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	19,910	260	1.32	19,660	20,300	19,460	15,090	296,606,120
하나27호스팩 (448370)	2,075	-15	-.72	2,085	2,085	2,070	2,618	5,431,450
코츠테크놀로지 (448710)	19,450	410	2.15	18,880	19,570	18,500	131,214	2,514,261,925
삼성스팩8호 (448740)	10,310	-20	-.19	10,310	10,330	10,300	9,757	100,549,610
IBKS제22호스팩 (448760)	2,195	0	0	2,205	2,205	2,180	472	1,035,920
미래에셋비전스팩3호 (448830)	2,145	0	0	2,140	2,145	2,130	10,839	23,140,195
유안타제13호스팩 (449020)	2,045	0	0	2,050	2,055	2,045	46,072	94,277,065
하이제8호스팩 (450050)	2,075	5	.24	2,075	2,080	2,065	27,443	56,848,565
하스 (450330)	8,820	380	4.5	8,450	8,830	8,450	75,262	653,879,720
인스웨이브시스템즈 (450520)	4,430	35	.8	4,370	4,570	4,365	99,065	438,489,625
유안타제14호스팩 (450940)	2,055	5	.24	2,055	2,055	2,045	704	1,439,810
아스테라시스 (450950)	10,300	-40	-.39	10,260	10,530	10,040	801,932	8,229,421,610
아이엠티 (451220)	10,150	110	1.1	10,040	10,230	10,040	35,953	363,681,780
삐아 (451250)	9,820	-200	-2	9,990	10,160	9,700	282,268	2,781,984,330
엔에이치스팩29호 (451700)	2,030	0	0	2,030	2,030	2,025	30,880	62,536,700
컨텍 (451760)	11,160	130	1.18	11,030	11,390	11,030	75,913	846,068,920
제이엔비 (452160)	6,130	-540	-8.1	6,730	7,200	6,130	455,717	3,033,736,950
한빛레이저 (452190)	6,220	50	.81	6,130	6,260	5,890	2,859,483	17,822,346,175
민테크 (452200)	4,400	-10	-.23	4,405	4,510	4,345	142,381	627,343,500
한선엔지니어링 (452280)	8,520	1390	19.5	7,200	8,690	7,200	4,669,426	38,757,564,450
캡스톤파트너스 (452300)	2,725	40	1.49	2,685	2,755	2,670	138,721	376,051,462
이닉스 (452400)	9,980	370	3.85	9,610	10,000	9,600	23,876	233,150,020
사피엔반도체 (452430)	18,580	800	4.5	17,910	19,080	17,660	211,653	3,922,646,640
피아이이 (452450)	9,340	340	3.78	9,100	9,370	8,810	2,094,817	19,152,471,875
상상인제4호스팩 (452670)	2,010	-5	-.25	2,010	2,015	2,005	2,408	4,830,810
신한제11호스팩 (452980)	1,998	-1	-.05	1,999	2,000	1,998	73,557	147,087,280
그리드위즈 (453450)	16,620	390	2.4	16,080	16,680	16,080	22,887	376,423,240
에이에스텍 (453860)	20,050	-950	-4.52	20,600	21,000	19,970	35,997	730,401,895
하나29호스팩 (454640)	2,070	-10	-.48	2,085	2,085	2,070	553	1,146,635
하나28호스팩 (454750)	2,025	-5	-.25	2,030	2,040	2,025	19,232	38,970,935
KB제25호스팩 (455250)	2,125	0	0	2,130	2,130	2,110	448	947,840
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	27,500	750	2.8	26,600	27,750	26,500	174,676	4,768,010,200
에스케이증권제9호스팩 (455910)	2,060	-10	-.48	2,070	2,070	2,060	17,861	36,806,220
아이씨티케이 (456010)	10,530	2430	30	8,600	10,530	8,500	4,013,740	40,381,839,910
이엔셀 (456070)	19,170	460	2.46	18,900	20,600	18,900	1,897,506	37,730,643,125
DB금융스팩11호 (456440)	2,155	-45	-2.05	2,205	2,230	2,150	43,171	93,890,900
교보14호스팩 (456490)	2,115	-15	-.7	2,135	2,135	2,115	1,184	2,508,830
한켐 (457370)	9,760	-60	-.61	10,000	10,040	9,710	36,603	360,047,390
대신밸런스제15호스팩 (457390)	2,650	-45	-1.67	2,695	2,720	2,620	74,369	197,306,620
우진엔텍 (457550)	19,530	1020	5.51	18,650	19,540	18,650	106,927	2,048,127,575
벡트 (457600)	3,905	5	.13	3,820	3,960	3,820	72,937	284,397,941
대신밸런스제16호스팩 (457630)	2,095	0	0	0	0	0	0	0
에스케이증권제10호스팩 (457940)	2,085	-10	-.48	2,090	2,090	2,075	1,289	2,687,940
KB제26호스팩 (458320)	2,940	55	1.91	2,920	3,030	2,885	211,205	629,840,171
한국제12호스팩 (458610)	2,140	0	0	2,125	2,150	2,125	151	322,740
성우 (458650)	20,500	720	3.64	19,870	20,950	19,500	582,201	11,791,923,010
씨어스테크놀로지 (458870)	14,990	1280	9.34	13,740	15,800	13,740	848,796	12,880,100,175
위츠 (459100)	8,970	470	5.53	8,450	9,250	8,320	2,287,658	20,375,002,590
아이빔테크놀로지 (460470)	5,150	20	.39	5,140	5,290	5,030	177,289	913,331,890
현대힘스 (460930)	17,640	550	3.22	17,010	17,800	16,820	577,719	10,067,496,210
피앤에스미캐닉스 (460940)	14,900	-60	-.4	14,960	15,660	14,550	168,119	2,542,426,015
아이엠비디엑스 (461030)	10,810	10	.09	10,700	11,100	10,700	83,552	907,651,040
아이스크림미디어 (461300)	12,870	-180	-1.38	13,050	13,150	12,750	16,599	212,973,710
에이치엠씨제6호스팩 (462020)	2,020	0	0	2,020	2,020	2,005	19,744	39,692,695
이노스페이스 (462350)	21,150	1860	9.64	19,290	21,450	19,290	344,178	7,196,325,505
라메디텍 (462510)	7,960	160	2.05	7,750	8,110	7,750	56,626	448,717,410
아이지넷 (462980)	3,305	60	1.85	3,250	3,315	3,250	110,255	361,867,296
모티브링크 (463480)	13,280	2670	25.16	10,890	13,790	10,880	12,383,819	155,024,265,300
에스오에스랩 (464080)	12,700	360	2.92	12,340	12,890	12,210	518,750	6,554,516,560
티디에스팜 (464280)	13,390	50	.37	13,370	13,600	13,250	29,444	393,421,260
한국제13호스팩 (464440)	2,125	-15	-.7	2,135	2,135	2,110	2,153	4,593,520
아이언디바이스 (464500)	4,230	130	3.17	4,225	4,415	4,100	721,683	3,102,876,477
닷밀 (464580)	6,170	60	.98	6,150	6,340	6,110	121,140	750,941,885
KB제27호스팩 (464680)	1,994	-2	-.1	1,996	1,996	1,994	2,047	4,082,144
교보15호스팩 (465320)	2,110	-5	-.24	2,110	2,115	2,095	3,953	8,285,155
인스피언 (465480)	8,140	110	1.37	7,870	8,330	7,870	85,476	694,833,250
클로봇 (466100)	18,290	2780	17.92	16,340	19,400	16,130	28,165,940	509,142,633,535
사이냅소프트 (466410)	15,120	110	.73	15,010	15,220	14,860	34,385	516,832,970
엔에이치스팩30호 (466910)	1,996	1	.05	1,998	1,998	1,994	5,289	10,561,894
IBKS제23호스팩 (467930)	2,150	0	0	2,125	2,150	2,125	40	85,100
삼성스팩9호 (468510)	2,155	-45	-2.05	2,210	2,210	2,120	209,733	452,267,064
유진스팩10호 (468760)	2,080	-10	-.48	2,105	2,105	2,080	1,277	2,659,185
IBKS제24호스팩 (469480)	2,115	-5	-.24	2,120	2,120	2,115	489	1,036,440
아이비젼웍스 (469750)	1,064	43	4.21	1,005	1,068	1,005	142,910	147,868,205
하나30호스팩 (469880)	2,000	-10	-.5	2,010	2,010	2,000	9,294	18,623,560
하나31호스팩 (469900)	2,015	-10	-.49	2,025	2,025	2,015	11,100	22,388,720
대신밸런스제17호스팩 (471050)	2,140	-5	-.23	2,145	2,150	2,065	24,198	50,872,059
셀로맥스사이언스 (471820)	5,010	-150	-2.91	5,180	5,230	4,975	36,507	184,483,900
신영스팩10호 (472220)	2,100	-5	-.24	2,100	2,105	2,100	1,206	2,532,965
에스케이증권제11호스팩 (472230)	2,030	-5	-.25	2,030	2,040	2,025	5,792	11,756,055
폰드그룹 (472850)	5,800	200	3.57	5,550	5,800	5,550	57,067	325,870,830
에스케이증권제12호스팩 (473000)	2,060	-5	-.24	2,065	2,070	2,060	394	813,196
유안타제15호스팩 (473050)	1,998	-1	-.05	1,999	1,999	1,992	6,603	13,168,863
비엔케이제2호스팩 (473370)	2,010	0	0	2,010	2,010	2,000	2,995	6,006,590
에스케이증권제13호스팩 (473950)	2,015	-5	-.25	2,015	2,020	2,015	12,827	25,854,984
노머스 (473980)	23,300	350	1.53	23,050	24,250	22,900	187,646	4,426,530,250
루미르 (474170)	10,980	380	3.58	10,650	11,100	10,510	496,578	5,381,311,550
유안타제16호스팩 (474490)	1,999	-1	-.05	2,000	2,000	1,999	6,299	12,593,615
RF시스템즈 (474610)	6,350	160	2.58	6,380	6,680	6,100	6,716,393	42,625,477,530
신한제12호스팩 (474660)	2,060	-5	-.24	2,065	2,065	2,055	5,198	10,686,300
신한제13호스팩 (474930)	2,125	-5	-.23	2,105	2,125	2,105	1,962	4,137,550
하나32호스팩 (475240)	2,150	0	0	2,150	2,150	2,135	1,457	3,117,270
하나33호스팩 (475250)	2,100	10	.48	2,090	2,100	2,085	500	1,043,455
씨메스 (475400)	30,550	1250	4.27	29,350	31,400	29,050	675,167	20,421,123,875
미트박스 (475460)	10,130	-730	-6.72	10,460	10,690	10,120	358,761	3,730,682,830
에이럭스 (475580)	14,020	60	.43	14,170	14,230	13,750	606,326	8,476,106,900
에스켐 (475660)	5,510	60	1.1	5,400	5,600	5,400	37,112	205,070,240
오름테라퓨틱 (475830)	30,100	-1400	-4.44	31,500	32,700	29,800	1,223,812	37,986,558,200
토모큐브 (475960)	16,450	650	4.11	15,800	16,680	15,800	199,110	3,236,948,665
온코닉테라퓨틱스 (476060)	14,300	-160	-1.11	14,690	15,060	14,250	208,515	3,024,860,865
M83 (476080)	14,850	-140	-.93	14,800	15,140	14,550	161,007	2,390,575,390
KB제28호스팩 (476470)	2,095	0	0	0	0	0	0	0
에이치엠씨제7호스팩 (477340)	1,991	2	.1	1,987	1,992	1,982	1,088	2,159,514
미래에셋비전스팩4호 (477380)	1,999	-1	-.05	1,999	2,005	1,996	24,238	48,410,759
미래에셋비전스팩5호 (477470)	2,040	-10	-.49	2,040	2,050	2,035	635	1,294,380
한국제14호스팩 (477530)	2,585	30	1.17	2,550	2,665	2,520	119,473	309,273,590
DB금융스팩12호 (477760)	2,050	5	.24	2,045	2,050	2,045	5,319	10,897,565
이베스트스팩6호 (478110)	2,010	0	0	2,005	2,010	2,005	5,342	10,712,265
KB제29호스팩 (478390)	2,055	0	0	2,040	2,055	2,040	459	941,365
미래에셋비전스팩6호 (478440)	2,005	0	0	2,005	2,005	2,000	3,343	6,687,655
블랙야크아이앤씨 (478560)	3,695	130	3.65	3,565	3,865	3,550	653,322	2,422,167,818
대신밸런스제18호스팩 (478780)	2,040	-35	-1.69	2,060	2,075	2,020	32,397	65,792,665
한국제15호스팩 (479880)	2,020	0	0	2,020	2,025	2,010	7,193	14,510,350
위너스 (479960)	18,160	970	5.64	17,100	19,320	16,580	2,209,430	40,010,097,535
엔에이치스팩31호 (481890)	2,015	5	.25	2,010	2,015	2,005	11,484	23,084,810
교보16호스팩 (482520)	2,015	-15	-.74	2,020	2,030	2,010	21,292	42,928,335
삼양엔씨켐 (482630)	18,060	-70	-.39	18,200	18,800	17,680	154,301	2,796,242,960
미래에셋비전스팩7호 (482680)	1,986	0	0	1,987	1,987	1,984	4,395	8,728,273
대신밸런스제19호스팩 (482690)	2,040	-5	-.24	2,035	2,055	2,035	3,696	7,544,920
하나34호스팩 (484130)	2,030	0	0	2,020	2,035	2,020	691	1,402,200
KB제30호스팩 (486630)	2,010	0	0	2,005	2,010	2,000	13,213	26,471,120
신한제14호스팩 (487360)	2,005	7	.35	2,000	2,007	1,999	28,733	57,515,523
키움제10호스팩 (487720)	2,045	0	0	2,030	2,050	2,030	564	1,154,590
신한제15호스팩 (487830)	2,015	0	0	2,010	2,015	2,010	1,794	3,613,130
유진스팩11호 (488060)	2,020	0	0	2,015	2,020	2,015	80	161,385
교보17호스팩 (489210)	2,000	-5	-.25	2,000	2,010	2,000	4,067	8,136,066
키움제11호스팩 (489480)	2,000	0	0	1,998	2,005	1,997	31,453	62,905,813
엘케이켐 (489500)	31,000	1000	3.33	29,850	32,450	29,400	665,136	20,696,111,325
디비금융제13호스팩 (489730)	1,997	2	.1	1,998	1,998	1,993	7,582	15,138,282
KB제31호스팩 (492220)	1,999	4	.2	1,998	2,000	1,994	37,504	74,962,068
유안타제17호스팩 (493790)	1,985	0	0	1,989	1,989	1,979	51,141	101,553,186
글로벌에스엠 (900070)	392	0	0	388	394	387	52,532	20,493,159
애머릿지 (900100)	1,093	2	.18	1,080	1,139	1,068	46,155	50,302,482
이스트아시아홀딩스 (900110)	46	-1	-2.13	47	48	46	3,793,809	177,132,062
씨엑스아이 (900120)	53	1	1.92	53	53	52	967,957	50,862,534
크리스탈신소재 (900250)	938	15	1.63	912	941	912	270,279	251,049,830
로스웰 (900260)	590	-8	-1.34	606	607	590	60,941	36,367,839
헝셩그룹 (900270)	249	-2	-.8	250	254	248	1,147,764	287,835,815
GRT (900290)	4,115	-60	-1.44	4,275	4,475	4,115	2,700,068	11,637,806,965
오가닉티코스메틱 (900300)	378	2	.53	395	395	375	129,441	48,999,484
컬러레이 (900310)	866	3	.35	863	869	855	123,772	106,789,905
윙입푸드 (900340)	1,673	9	.54	1,667	1,709	1,661	360,682	608,162,049
SBI핀테크솔루션즈 (950110)	4,920	0	0	4,905	4,920	4,905	1,658	8,138,625
엑세스바이오 (950130)	5,380	40	.75	5,340	5,520	5,340	72,200	390,430,965
잉글우드랩 (950140)	7,490	260	3.6	7,250	7,490	7,180	211,602	1,564,671,345
코오롱티슈진 (950160)	40,550	1600	4.11	39,200	41,250	38,350	560,477	22,499,566,700
JTC (950170)	5,120	220	4.49	4,850	5,200	4,850	107,087	547,557,730
고스트스튜디오 (950190)	7,820	-40	-.51	7,940	7,940	7,770	8,068	63,048,335
소마젠 (950200)	3,845	45	1.18	3,815	3,845	3,800	7,146	27,400,375
네오이뮨텍 (950220)	1,122	12	1.08	1,110	1,160	1,101	508,864	573,031,290

Leave a Comment 응답 취소