KOSDAQ 일별 조회 데이터 [1795] (2025-04-11)

공공데이터 금융위원회 주식시제정보 제공 데이터

종목명	종가	전일대비	등락률	시가	고가	저가	거래량	거래대금
삼천당제약 (000250)	157,200	600	.38	152,200	162,900	150,500	282,408	44,674,112,050
중앙에너비스 (000440)	13,000	-170	-1.29	12,920	13,100	12,770	3,650	47,017,960
신라섬유 (001000)	1,790	130	7.83	1,660	2,090	1,660	2,393,138	4,536,275,566
안국약품 (001540)	6,540	10	.15	6,430	6,540	6,420	14,466	93,492,775
무림SP (001810)	1,491	6	.4	1,490	1,503	1,481	4,429	6,593,483
이화공영 (001840)	1,616	0	0	0	0	0	0	0
피에스텍 (002230)	3,905	20	.51	3,860	3,925	3,855	8,809	34,139,440
삼일기업공사 (002290)	3,635	-495	-11.99	4,015	4,020	3,595	1,302,375	4,835,282,170
한탑 (002680)	696	4	.58	699	710	692	96,045	67,688,655
신신제약 (002800)	6,160	-110	-1.75	6,240	6,290	6,060	408,747	2,523,040,855
선광 (003100)	15,420	10	.06	15,400	15,480	15,170	6,590	100,864,285
대주산업 (003310)	2,770	-55	-1.95	2,750	2,825	2,700	3,455,864	9,523,480,434
하림지주 (003380)	5,500	-110	-1.96	5,550	5,560	5,430	120,275	660,020,675
에이스침대 (003800)	24,950	0	0	24,750	25,300	24,750	414	10,357,150
한국가구 (004590)	4,300	20	.47	4,265	4,340	4,240	55,313	237,294,540
창해에탄올 (004650)	8,900	160	1.83	8,670	9,060	8,650	54,549	486,428,245
대륙제관 (004780)	3,825	0	0	3,825	3,835	3,750	20,853	79,327,640
동국산업 (005160)	3,530	-75	-2.08	3,605	3,605	3,420	82,356	287,800,715
동진쎄미켐 (005290)	28,050	1000	3.7	26,450	28,050	26,450	463,626	12,759,847,000
푸드웰 (005670)	5,030	70	1.41	4,985	5,050	4,910	14,853	73,824,900
대원산업 (005710)	7,220	-30	-.41	7,240	7,300	7,170	35,524	257,186,520
한일사료 (005860)	3,535	-20	-.56	3,520	3,580	3,515	219,508	779,287,853
매일홀딩스 (005990)	9,580	20	.21	9,450	9,940	9,450	5,517	52,796,330
국영지앤엠 (006050)	1,398	-110	-7.29	1,508	1,546	1,380	1,883,673	2,742,097,953
피제이전자 (006140)	5,510	110	2.04	5,310	5,510	5,310	8,381	45,566,365
동구바이오제약 (006620)	5,540	150	2.78	5,300	5,600	5,250	167,046	919,767,070
서부T&D (006730)	5,480	-100	-1.79	5,510	5,530	5,420	50,794	277,498,920
보성파워텍 (006910)	2,530	85	3.48	2,365	2,530	2,360	215,229	532,411,768
모헨즈 (006920)	4,450	230	5.45	4,335	4,950	3,980	16,027,592	73,312,765,097
푸른저축은행 (007330)	8,140	-50	-.61	8,180	8,310	8,010	12,116	98,761,655
진양제약 (007370)	6,130	70	1.16	5,990	6,130	5,970	134,732	814,197,860
네이처셀 (007390)	32,250	250	.78	31,750	32,450	30,850	1,418,902	45,015,232,600
와이엠 (007530)	2,025	27	1.35	1,998	2,030	1,991	12,280	24,615,551
대원 (007680)	4,230	-90	-2.08	4,295	4,370	4,100	7,099	29,824,830
대명소노시즌 (007720)	812	1	.12	783	820	783	194,215	157,124,413
한일화학 (007770)	10,980	-120	-1.08	11,100	11,100	10,710	4,017	43,445,140
에스엠코어 (007820)	4,630	-10	-.22	4,500	4,630	4,450	129,035	585,847,044
원풍물산 (008290)	452	-9	-1.95	470	470	447	64,435	29,082,818
원풍 (008370)	3,995	45	1.14	3,960	4,000	3,890	8,663	34,222,252
부스타 (008470)	3,380	100	3.05	3,305	3,380	3,280	8,173	26,999,030
대동기어 (008830)	18,200	930	5.39	17,150	18,680	16,890	1,020,756	18,442,803,955
삼아제약 (009300)	16,140	130	.81	16,010	16,200	15,850	7,320	117,720,280
포스코엠텍 (009520)	12,230	-180	-1.45	12,230	12,350	11,930	142,466	1,726,290,775
삼보산업 (009620)	2,945	65	2.26	2,890	3,050	2,875	632,543	1,875,753,599
이렘 (009730)	1,023	17	1.69	998	1,033	988	340,883	346,576,633
엠에스씨 (009780)	5,910	90	1.55	5,740	5,920	5,740	62,446	363,748,310
대한광통신 (010170)	503	13	2.65	486	510	479	675,488	332,880,040
흥국 (010240)	5,220	10	.19	5,280	5,280	5,180	5,232	27,223,560
아이티센엔텍 (010280)	749	4	.54	745	758	727	128,685	95,555,057
오리콤 (010470)	7,180	-220	-2.97	7,390	7,390	7,160	46,399	336,191,580
경동제약 (011040)	5,560	40	.72	5,510	5,610	5,490	22,005	122,019,735
형지I&C (011080)	2,360	105	4.66	2,280	2,400	2,135	4,543,309	10,313,103,186
유니크 (011320)	3,560	105	3.04	3,450	3,575	3,365	152,426	532,830,021
서한 (011370)	847	3	.36	840	852	833	171,931	145,148,609
세보엠이씨 (011560)	9,690	-200	-2.02	9,890	9,890	9,460	70,943	682,543,590
뉴인텍 (012340)	455	5	1.11	450	457	450	21,064	9,552,916
원일특강 (012620)	7,000	50	.72	6,950	7,080	6,950	2,859	19,997,480
리드코프 (012700)	3,800	80	2.15	3,740	3,815	3,675	46,505	172,777,925
신일제약 (012790)	6,320	40	.64	6,280	6,350	6,240	15,897	100,202,900
모베이스전자 (012860)	1,435	-2	-.14	1,425	1,443	1,406	76,563	109,637,721
하이록코리아 (013030)	28,250	450	1.62	27,700	28,600	27,300	159,617	4,478,708,850
동원개발 (013120)	2,245	5	.22	2,280	2,280	2,200	37,692	84,247,146
아진산업 (013310)	2,840	-30	-1.05	2,830	2,875	2,770	198,870	560,738,595
CBI (013720)	705	33	4.91	681	705	666	96,915	66,326,010
스페코 (013810)	3,440	-75	-2.13	3,485	3,485	3,375	159,735	546,970,088
아가방컴퍼니 (013990)	7,770	20	.26	8,000	8,090	7,530	2,859,833	22,366,733,990
메디앙스 (014100)	2,935	-200	-6.38	3,100	3,225	2,905	238,174	708,322,261
원익큐브 (014190)	1,632	-46	-2.74	1,640	1,676	1,610	536,782	875,986,470
광림 (014200)	30,200	0	0	0	0	0	0	0
부방 (014470)	2,160	-120	-5.26	2,260	2,310	2,105	1,650,495	3,588,993,839
고려제약 (014570)	4,745	50	1.06	4,690	4,745	4,640	14,008	65,990,770
성광벤드 (014620)	27,000	700	2.66	26,550	27,250	26,300	495,368	13,310,795,700
오리엔탈정공 (014940)	5,030	330	7.02	4,845	5,320	4,820	2,313,949	11,766,832,245
삼륭물산 (014970)	2,780	30	1.09	2,745	2,780	2,725	5,246	14,409,101
코콤 (015710)	3,980	55	1.4	3,895	3,990	3,810	45,334	178,425,850
성우하이텍 (015750)	5,030	-100	-1.95	5,030	5,060	4,905	346,829	1,730,006,270
리더스코스메틱 (016100)	2,320	20	.87	2,285	2,345	2,260	6,220	14,360,360
SGC E&C (016250)	14,130	40	.28	14,130	14,400	14,100	1,083	15,337,250
큐캐피탈 (016600)	265	3	1.15	261	271	256	646,708	171,263,135
디모아 (016670)	5,630	90	1.62	5,540	5,950	5,490	69,162	396,229,545
현대사료 (016790)	994	0	0	0	0	0	0	0
카스 (016920)	2,255	-75	-3.22	2,370	2,390	2,160	862,241	1,931,111,670
신원종합개발 (017000)	2,845	0	0	2,845	2,860	2,750	30,875	86,825,689
인터엠 (017250)	1,042	-24	-2.25	1,066	1,066	1,025	48,872	51,178,182
삼현철강 (017480)	4,315	-55	-1.26	4,375	4,390	4,300	4,469	19,431,680
세명전기 (017510)	6,100	200	3.39	6,200	6,570	5,920	6,574,949	40,666,931,725
대림제지 (017650)	6,600	20	.3	6,580	6,610	6,550	2,646	17,427,270
한국알콜 (017890)	8,910	20	.22	8,890	8,940	8,780	13,956	123,760,510
유니슨 (018000)	1,026	-6	-.58	1,018	1,033	991	1,114,478	1,130,489,029
진로발효 (018120)	17,180	120	.7	17,000	17,190	16,690	1,774	30,367,205
브이티 (018290)	32,700	100	.31	31,900	32,850	31,600	483,692	15,632,526,675
삼목에스폼 (018310)	20,350	550	2.78	19,850	20,400	19,650	20,205	407,328,195
우진비앤지 (018620)	862	-3	-.35	868	868	857	17,935	15,444,290
서울제약 (018680)	3,065	-15	-.49	3,110	3,145	3,065	13,070	40,217,060
바른손 (018700)	799	22	2.83	777	800	777	38,274	30,258,039
베뉴지 (019010)	2,045	0	0	2,020	2,045	2,005	2,361	4,798,670
와이지-원 (019210)	5,080	10	.2	5,010	5,090	4,965	169,754	853,520,396
일지테크 (019540)	3,805	110	2.98	3,680	3,820	3,565	30,904	114,328,106
SBI인베스트먼트 (019550)	706	37	5.53	678	722	672	1,019,934	716,781,690
플루토스 (019570)	366	48	15.09	352	409	350	38,744,420	15,021,109,197
엠벤처투자 (019590)	921	0	0	0	0	0	0	0
글로본 (019660)	1,191	19	1.62	1,172	1,201	1,100	1,164,073	1,376,191,794
서연탑메탈 (019770)	3,620	-20	-.55	3,640	3,650	3,570	25,547	92,334,311
에너토크 (019990)	5,620	190	3.5	5,260	5,630	5,260	30,286	168,507,400
대신정보통신 (020180)	1,310	-417	-24.15	1,685	1,687	1,305	15,391,744	22,252,144,006
대동금속 (020400)	6,380	80	1.27	6,300	6,500	6,230	2,082	13,160,190
시공테크 (020710)	7,050	1440	25.67	6,370	7,290	6,300	17,898,195	121,548,252,130
대호특수강 (021040)	920	-1	-.11	921	922	915	10,948	10,071,488
대호특수강우 (021045)	2,750	-15	-.54	2,765	2,765	2,635	241	662,290
에이티넘인베스트 (021080)	2,285	25	1.11	2,310	2,365	2,230	1,571,750	3,633,398,968
KCC건설 (021320)	4,185	75	1.82	4,110	4,205	4,080	13,740	57,044,520
한국큐빅 (021650)	2,200	20	.92	2,180	2,200	2,160	20,884	45,456,745
메이슨캐피탈 (021880)	252	-2	-.79	254	258	249	172,752	43,316,381
TKG애강 (022220)	904	28	3.2	877	907	877	136,214	122,211,568
태광 (023160)	22,500	400	1.81	22,400	23,050	22,100	299,305	6,794,198,475
유진기업 (023410)	3,155	-5	-.16	3,170	3,175	3,130	90,486	285,292,249
제이스코홀딩스 (023440)	1,809	5	.28	1,791	1,810	1,775	233,253	419,089,228
CNH (023460)	109	0	0	0	0	0	0	0
삼보판지 (023600)	7,450	-10	-.13	7,460	7,530	7,360	11,213	83,558,895
한국캐피탈 (023760)	555	8	1.46	547	557	547	48,577	26,826,407
플레이위드 (023770)	3,225	-30	-.92	3,255	3,330	3,185	10,843	34,980,250
동일스틸럭스 (023790)	1,023	-10	-.97	1,050	1,060	1,007	47,545	48,932,034
풍국주정 (023900)	8,650	150	1.76	8,480	8,650	8,380	4,635	39,620,320
대한약품 (023910)	25,450	0	0	25,450	25,450	25,150	8,137	205,597,325
흥구석유 (024060)	10,330	0	0	10,050	10,330	10,000	101,835	1,033,265,940
KB오토시스 (024120)	3,520	35	1	3,470	3,535	3,435	64,531	225,182,340
한일단조 (024740)	2,195	-5	-.23	2,160	2,210	2,150	742,003	1,617,934,239
유성티엔에스 (024800)	1,896	-18	-.94	1,909	1,909	1,890	17,948	34,094,995
이화전기 (024810)	899	0	0	0	0	0	0	0
세원물산 (024830)	11,180	-650	-5.49	12,080	12,540	10,430	290,516	3,246,190,095
KBI메탈 (024840)	1,991	51	2.63	1,940	2,015	1,905	2,432,286	4,755,433,643
HLB이노베이션 (024850)	1,994	68	3.53	1,926	1,998	1,895	240,445	468,099,982
케이피에프 (024880)	3,855	110	2.94	3,760	3,855	3,715	84,328	320,405,594
경창산업 (024910)	1,705	50	3.02	1,655	1,706	1,635	243,389	409,957,929
PN풍년 (024940)	5,330	20	.38	5,310	5,380	5,050	395,895	2,077,865,000
삼천리자전거 (024950)	4,435	45	1.03	4,400	4,485	4,300	130,680	573,832,629
시노펙스 (025320)	6,450	340	5.56	5,990	6,480	5,980	1,085,236	6,819,800,790
DH오토웨어 (025440)	681	4	.59	677	684	661	41,320	28,071,300
한국선재 (025550)	4,370	-290	-6.22	4,630	4,755	4,280	1,627,360	7,214,418,519
한국정보통신 (025770)	7,560	10	.13	7,490	7,620	7,410	8,444	63,490,550
신라에스지 (025870)	6,850	-310	-4.33	7,160	7,320	6,790	65,715	454,593,710
케이씨피드 (025880)	3,080	15	.49	3,030	3,140	2,955	620,169	1,883,213,397
동화기업 (025900)	8,550	100	1.18	8,200	8,800	8,130	203,455	1,719,427,860
동신건설 (025950)	59,000	-3700	-5.9	63,600	64,300	58,600	242,970	14,647,921,300
아난티 (025980)	6,490	160	2.53	6,450	6,520	6,320	1,174,377	7,563,479,985
제이에스티나 (026040)	1,615	23	1.44	1,592	1,629	1,568	24,885	39,770,645
특수건설 (026150)	7,540	70	.94	7,430	7,600	7,300	228,114	1,701,809,030
광진실업 (026910)	2,105	-45	-2.09	2,150	2,150	2,100	13,993	29,743,415
서울전자통신 (027040)	204	2	.99	195	204	195	275,642	54,655,550
코리아나 (027050)	2,295	55	2.46	2,240	2,295	2,190	76,629	173,068,355
아주IB투자 (027360)	2,150	55	2.63	2,095	2,165	2,085	665,773	1,417,970,547
상보 (027580)	1,121	7	.63	1,091	1,130	1,091	192,805	215,012,812
팜스토리 (027710)	1,186	4	.34	1,175	1,194	1,170	244,787	289,322,102
대성창투 (027830)	2,680	35	1.32	2,735	3,005	2,645	40,359,474	114,055,445,015
휴맥스홀딩스 (028080)	3,170	-465	-12.79	3,630	3,635	3,125	506,135	1,662,963,712
HLB (028300)	52,300	-300	-.57	51,500	52,500	51,000	596,826	30,785,145,450
광무 (029480)	2,355	175	8.03	2,125	2,395	2,120	372,740	854,271,305
코엔텍 (029960)	8,900	0	0	8,910	8,910	8,890	25,345	225,542,815
드래곤플라이 (030350)	973	0	0	0	0	0	0	0
한글과컴퓨터 (030520)	19,620	100	.51	19,440	20,150	19,130	334,871	6,582,749,555
원익홀딩스 (030530)	4,115	145	3.65	3,830	4,370	3,815	25,072,566	104,404,012,604
양지사 (030960)	8,920	0	0	9,060	9,080	8,840	142,750	1,278,254,545
아이즈비전 (031310)	1,570	-4	-.25	1,574	1,587	1,542	29,709	46,530,502
에스에이엠티 (031330)	2,635	0	0	2,625	2,680	2,615	199,533	528,078,463
오스템 (031510)	1,044	22	2.15	1,034	1,049	1,022	16,644	17,248,220
디에이치엑스컴퍼니 (031860)	1,138	32	2.89	1,106	1,138	1,083	78,355	87,068,090
피에스케이홀딩스 (031980)	35,750	150	.42	34,600	36,300	34,550	112,082	3,967,301,575
아즈텍WB (032080)	1,313	-51	-3.74	1,364	1,374	1,287	300,791	396,409,102
다우데이타 (032190)	10,960	-190	-1.7	11,000	11,150	10,850	39,579	433,388,270
삼일 (032280)	2,225	-150	-6.32	2,390	2,395	2,160	1,057,520	2,362,391,984
한국파마 (032300)	14,040	360	2.63	13,690	14,200	13,580	15,030	209,426,075
케이엠더블유 (032500)	7,270	-150	-2.02	7,200	7,350	7,120	56,383	408,091,520
TJ미디어 (032540)	4,660	30	.65	4,600	4,675	4,600	35,235	163,134,585
피델릭스 (032580)	1,197	25	2.13	1,191	1,203	1,166	188,228	223,497,195
유비케어 (032620)	3,290	55	1.7	3,210	3,305	3,180	36,558	119,082,912
소프트센 (032680)	310	3	.98	304	312	301	323,998	99,798,882
소프트센우 (032685)	6,510	-200	-2.98	6,600	6,700	6,510	1,280	8,412,560
삼진 (032750)	4,235	65	1.56	4,170	4,280	4,125	29,323	123,297,314
엠젠솔루션 (032790)	1,305	5	.38	1,286	1,318	1,271	93,246	120,214,134
판타지오 (032800)	560	22	4.09	540	583	538	405,814	226,936,369
우리기술 (032820)	1,774	112	6.74	1,650	1,781	1,620	3,606,030	6,226,496,961
비트컴퓨터 (032850)	4,755	100	2.15	4,555	4,760	4,540	69,764	325,505,698
더라미 (032860)	1,418	20	1.43	1,383	1,419	1,350	59,397	82,361,760
원익 (032940)	3,435	0	0	3,365	3,500	3,310	861,140	2,932,171,012
동일기연 (032960)	10,500	-10	-.1	10,380	10,510	10,380	2,243	23,487,350
바이온 (032980)	302	0	0	0	0	0	0	0
제이엠아이 (033050)	843	23	2.8	830	843	825	8,438	7,039,408
제룡전기 (033100)	30,550	700	2.35	28,900	30,650	28,750	113,111	3,363,744,075
디지틀조선 (033130)	1,730	-36	-2.04	1,758	1,758	1,730	201,046	349,993,330
엠케이전자 (033160)	6,640	190	2.95	6,400	6,700	6,310	84,012	547,616,055
시그네틱스 (033170)	695	11	1.61	675	695	660	170,534	115,539,994
모아텍 (033200)	2,800	60	2.19	2,710	2,800	2,685	10,837	29,444,876
인성정보 (033230)	1,582	61	4.01	1,493	1,597	1,493	397,011	617,866,699
코웰패션 (033290)	1,948	3	.15	1,910	1,973	1,910	33,917	66,039,831
엠투엔 (033310)	1,660	-6	-.36	1,673	1,673	1,654	25,659	42,583,404
제이씨현시스템 (033320)	5,050	130	2.64	4,825	5,100	4,815	270,428	1,348,676,042
좋은사람들 (033340)	742	42	6	690	742	678	1,985,076	1,415,002,800
동성화인텍 (033500)	25,450	1050	4.3	24,750	25,800	24,700	814,863	20,642,124,525
파라텍 (033540)	1,500	8	.54	1,492	1,515	1,464	118,611	177,876,208
블루콤 (033560)	3,470	70	2.06	3,400	3,475	3,400	14,833	51,018,990
네패스 (033640)	6,740	-180	-2.6	6,710	6,850	6,590	70,989	477,303,350
피노 (033790)	4,945	70	1.44	4,835	4,945	4,715	67,897	327,906,420
티비씨 (033830)	857	-43	-4.78	902	902	850	371,194	320,239,683
해성산업 (034810)	5,910	40	.68	5,830	5,910	5,790	15,693	92,069,020
해성산업1우 (03481K)	6,710	220	3.39	6,500	6,830	6,330	4,870	32,041,920
조아제약 (034940)	1,011	11	1.1	1,014	1,035	993	43,119	43,645,791
한국기업평가 (034950)	88,600	500	.57	88,100	88,700	84,700	1,302	114,459,600
그래디언트 (035080)	13,220	130	.99	13,140	13,220	12,800	36,275	471,702,050
프럼파스트 (035200)	7,280	360	5.2	6,920	7,290	6,840	294,015	2,095,558,940
골드앤에스 (035290)	408	-28	-6.42	425	427	396	530,660	217,718,469
기산텔레콤 (035460)	2,025	0	0	1,971	2,035	1,965	84,615	170,483,340
KG이니시스 (035600)	8,270	-110	-1.31	8,270	8,400	8,210	42,216	349,187,775
솔본 (035610)	3,835	30	.79	3,790	3,840	3,725	17,492	66,368,135
바른손이앤에이 (035620)	407	16	4.09	391	430	389	665,712	271,702,425
CJ ENM (035760)	57,600	900	1.59	55,800	58,000	55,400	37,981	2,154,867,600
이지홀딩스 (035810)	3,045	35	1.16	2,985	3,045	2,980	172,009	519,366,777
서희건설 (035890)	1,585	-33	-2.04	1,619	1,630	1,585	466,629	750,827,477
JYP Ent. (035900)	59,600	-200	-.33	58,900	59,800	58,200	254,336	15,085,338,400
예림당 (036000)	2,475	65	2.7	2,400	2,480	2,375	60,254	147,271,528
아비코전자 (036010)	4,935	180	3.79	4,700	4,945	4,570	85,944	400,179,419
케이티알파 (036030)	3,715	70	1.92	3,645	3,720	3,620	33,491	123,242,202
위지트 (036090)	653	10	1.56	639	654	633	276,148	177,805,529
SCI평가정보 (036120)	2,350	250	11.9	2,100	2,575	2,095	6,763,959	16,294,714,350
에이치엠넥스 (036170)	942	26	2.84	905	975	903	195,092	180,802,318
지더블유바이텍 (036180)	577	0	0	0	0	0	0	0
금화피에스시 (036190)	25,450	350	1.39	25,000	25,450	25,000	2,060	52,092,800
유니셈 (036200)	5,860	30	.51	5,790	5,880	5,660	93,228	539,022,470
오상헬스케어 (036220)	12,870	150	1.18	12,650	12,880	12,500	7,581	96,658,210
대성미생물 (036480)	8,660	350	4.21	8,310	8,750	8,170	28,835	247,316,505
SFA반도체 (036540)	2,800	5	.18	2,710	2,830	2,710	401,335	1,117,328,892
KZ정밀 (036560)	11,600	810	7.51	10,790	11,600	10,690	33,112	368,886,620
감성코퍼레이션 (036620)	3,725	10	.27	3,715	3,760	3,665	427,778	1,589,642,561
세종텔레콤 (036630)	527	0	0	0	0	0	0	0
HRS (036640)	5,110	90	1.79	5,010	5,110	4,965	61,665	311,711,410
삼양케이씨아이 (036670)	6,220	140	2.3	6,090	6,220	6,040	17,659	108,071,715
코맥스 (036690)	2,885	0	0	0	0	0	0	0
심텍홀딩스 (036710)	1,296	-14	-1.07	1,290	1,297	1,257	23,135	29,631,224
나이스정보통신 (036800)	17,850	-100	-.56	17,900	17,900	17,500	4,393	78,089,340
에프에스티 (036810)	17,440	130	.75	16,910	17,490	16,910	63,278	1,090,479,480
솔브레인홀딩스 (036830)	27,950	400	1.45	26,950	27,950	26,550	66,339	1,807,568,650
진성티이씨 (036890)	8,520	270	3.27	8,150	8,520	8,100	87,944	738,627,515
주성엔지니어링 (036930)	36,050	-750	-2.04	35,800	37,200	34,500	1,977,996	71,262,033,925
파워넷 (037030)	2,085	30	1.46	2,055	2,110	2,030	32,237	66,506,345
파세코 (037070)	6,160	370	6.39	5,810	6,170	5,810	237,199	1,437,519,105
한국팩키지 (037230)	1,612	23	1.45	1,608	1,652	1,580	23,554	37,811,351
인지디스플레 (037330)	1,265	21	1.69	1,244	1,265	1,240	10,972	13,729,764
성도이엔지 (037350)	4,030	20	.5	4,010	4,035	3,965	16,158	64,893,443
EG (037370)	6,270	-30	-.48	6,250	6,290	6,190	21,302	133,071,370
우리엔터프라이즈 (037400)	1,044	11	1.06	1,039	1,046	1,022	18,928	19,638,415
희림 (037440)	4,895	55	1.14	4,825	4,910	4,775	44,892	218,221,325
삼지전자 (037460)	9,220	160	1.77	9,000	9,220	8,990	32,848	299,388,090
쎄니트 (037760)	1,508	3	.2	1,490	1,511	1,490	10,593	15,960,228
엘컴텍 (037950)	1,080	31	2.96	1,084	1,115	1,058	3,946,738	4,275,558,011
제일테크노스 (038010)	6,110	250	4.27	5,860	6,150	5,790	21,071	125,873,910
루멘스 (038060)	845	18	2.18	828	845	803	67,358	55,526,813
서린바이오 (038070)	7,310	40	.55	7,240	7,330	7,100	90,263	651,561,525
에코플라스틱 (038110)	2,455	-20	-.81	2,450	2,465	2,385	270,590	655,459,900
마크로젠 (038290)	15,900	300	1.92	15,480	15,980	15,400	10,654	168,219,820
레드캡투어 (038390)	9,720	50	.52	9,520	9,780	9,520	33,608	325,581,845
바이오스마트 (038460)	2,880	35	1.23	2,840	2,920	2,770	61,543	174,904,930
삼표시멘트 (038500)	2,995	25	.84	2,990	2,995	2,950	70,937	210,470,780
케이바이오 (038530)	272	14	5.43	258	279	256	3,938,322	1,065,073,118
상상인 (038540)	1,900	2	.11	1,888	1,910	1,850	33,771	63,676,206
위즈코프 (038620)	1,098	-69	-5.91	1,147	1,147	1,085	2,289,246	2,519,017,644
에스넷 (038680)	3,960	15	.38	3,845	3,990	3,845	53,374	208,796,620
에코바이오 (038870)	4,795	590	14.03	4,500	5,190	4,210	15,322,137	73,665,604,774
아이에이 (038880)	200	-2	-.99	201	201	190	1,277,933	250,254,297
파인디지털 (038950)	3,225	-70	-2.12	3,295	3,460	3,225	6,265	20,623,385
현대에이치티 (039010)	6,640	-300	-4.32	6,930	7,030	6,610	73,479	503,763,660
이건홀딩스 (039020)	4,300	100	2.38	4,200	4,305	4,195	208,894	889,321,066
이오테크닉스 (039030)	121,700	1800	1.5	117,100	121,700	116,600	109,742	13,064,294,700
오스코텍 (039200)	31,700	1050	3.43	30,300	32,350	30,000	230,767	7,232,558,950
경남스틸 (039240)	6,900	-830	-10.74	7,800	7,990	6,875	6,441,842	47,162,958,615
인포뱅크 (039290)	6,140	40	.66	6,100	6,250	5,980	24,964	152,524,410
세중 (039310)	1,562	7	.45	1,565	1,575	1,508	6,179	9,573,034
한국경제TV (039340)	5,850	-70	-1.18	5,870	5,910	5,850	5,096	29,858,670
케이엘넷 (039420)	2,475	0	0	2,455	2,500	2,435	14,843	36,553,485
에스티아이 (039440)	18,920	-60	-.32	18,460	19,010	18,440	91,764	1,718,364,595
다산네트웍스 (039560)	2,560	20	.79	2,480	2,570	2,480	65,965	167,905,305
화성밸브 (039610)	10,160	180	1.8	9,830	10,730	9,790	2,014,906	20,615,470,135
한국정보공학 (039740)	2,905	10	.35	2,895	3,045	2,850	19,832	57,625,540
오로라 (039830)	5,870	-20	-.34	5,880	5,910	5,730	7,360	42,863,110
디오 (039840)	16,880	320	1.93	16,470	16,880	16,430	25,038	417,380,120
나노엔텍 (039860)	3,265	90	2.83	3,115	3,285	3,115	87,278	282,435,430
폴라리스AI (039980)	2,435	100	4.28	2,390	2,475	2,330	2,459,617	5,923,720,065
누리플렉스 (040160)	2,550	-80	-3.04	2,630	2,630	2,515	21,842	56,058,900
YTN (040300)	3,135	-5	-.16	3,115	3,150	3,090	90,294	281,377,975
크레오에스지 (040350)	496	-2	-.4	497	502	489	163,148	80,846,482
정상제이엘에스 (040420)	5,590	0	0	5,600	5,610	5,570	10,544	58,889,405
SG&G (040610)	1,510	0	0	1,508	1,510	1,487	35,616	53,326,981
아이씨디 (040910)	4,045	0	0	3,990	4,080	3,925	33,487	133,876,780
폴라리스오피스 (041020)	4,940	100	2.07	4,830	4,970	4,785	534,858	2,608,566,186
우리기술투자 (041190)	6,110	100	1.66	5,900	6,110	5,890	231,138	1,385,591,280
현대에버다임 (041440)	7,930	380	5.03	7,400	7,980	7,400	236,797	1,849,701,090
한국전자인증 (041460)	3,480	30	.87	3,400	3,480	3,385	83,320	287,575,363
에스엠 (041510)	106,400	-900	-.84	106,000	110,000	105,700	169,712	18,205,202,400
이엘씨 (041520)	6,330	70	1.12	6,260	6,380	6,200	4,931	30,849,670
플래스크 (041590)	789	0	0	0	0	0	0	0
인바디 (041830)	22,800	-150	-.65	22,900	23,200	22,150	51,496	1,167,286,875
폴라리스AI파마 (041910)	5,660	0	0	5,620	5,800	5,560	14,926	85,028,630
메디아나 (041920)	5,560	250	4.71	5,240	5,940	5,010	630,666	3,562,143,715
동아화성 (041930)	5,160	280	5.74	4,875	5,190	4,815	39,059	196,225,110
코미팜 (041960)	4,640	100	2.2	4,500	4,780	4,500	359,191	1,683,551,857
카페24 (042000)	52,500	1400	2.74	50,200	53,100	49,900	119,051	6,158,473,200
케이피엠테크 (042040)	223	3	1.36	217	223	217	143,457	31,740,065
에스씨디 (042110)	1,425	12	.85	1,399	1,430	1,396	57,003	80,343,994
비츠로테크 (042370)	7,210	60	.84	7,070	7,240	7,000	50,210	359,156,700
네오위즈홀딩스 (042420)	18,950	-40	-.21	18,990	19,180	18,610	8,761	165,979,085
링네트 (042500)	4,235	-10	-.24	4,245	4,280	4,195	81,255	343,569,545
라온시큐어 (042510)	1,923	0	0	0	0	0	0	0
한스바이오메드 (042520)	6,750	50	.75	6,650	6,750	6,380	21,937	142,531,800
새로닉스 (042600)	8,480	110	1.31	8,370	8,490	8,150	7,973	66,709,520
상지건설 (042940)	19,790	4560	29.94	18,900	19,790	17,400	1,975,956	38,143,966,150
더테크놀로지 (043090)	380	0	0	0	0	0	0	0
알파녹스 (043100)	1,220	20	1.67	1,212	1,236	1,200	35,872	43,504,783
바텍 (043150)	20,850	150	.72	20,500	20,900	20,350	11,183	231,079,150
파루 (043200)	502	0	0	508	518	500	79,417	40,019,883
티에스넥스젠 (043220)	171	0	0	0	0	0	0	0
성호전자 (043260)	984	17	1.76	962	989	958	145,744	141,642,038
에쎈테크 (043340)	572	-46	-7.44	617	620	561	1,052,975	613,119,324
디지아이 (043360)	1,910	35	1.87	1,870	1,920	1,851	11,658	21,836,468
피에이치에이 (043370)	9,580	-120	-1.24	9,750	9,750	9,320	23,452	222,111,690
웰킵스하이텍 (043590)	653	20	3.16	646	699	634	120,354	79,768,488
지니뮤직 (043610)	1,924	71	3.83	1,835	1,990	1,828	147,736	280,711,837
국순당 (043650)	4,250	-40	-.93	4,240	4,305	4,160	43,445	183,697,841
서울리거 (043710)	653	150	29.82	504	653	504	3,359,897	2,068,094,524
자연과환경 (043910)	957	22	2.35	937	1,070	937	86,472,492	87,471,860,103
조광ILI (044060)	732	0	0	0	0	0	0	0
KD (044180)	1,000	-31	-3.01	1,022	1,042	990	940,520	943,632,839
위닉스 (044340)	5,560	20	.36	5,380	5,580	5,380	105,317	577,314,550
빌리언스 (044480)	445	0	0	445	449	437	83,708	37,250,464
태웅 (044490)	15,130	390	2.65	14,710	15,410	14,680	103,539	1,564,404,520
에이치케이 (044780)	1,083	11	1.03	1,072	1,086	1,060	12,111	12,958,310
이글벳 (044960)	4,330	60	1.41	4,265	4,350	4,245	51,138	220,532,643
에이치엔에스하이텍 (044990)	15,480	300	1.98	14,930	15,800	14,860	14,384	222,051,340
오공 (045060)	2,455	15	.61	2,440	2,465	2,425	14,781	36,205,517
한양이엔지 (045100)	15,700	-90	-.57	15,770	15,770	15,490	23,249	362,537,960
성우테크론 (045300)	2,795	95	3.52	2,700	2,800	2,700	19,500	53,482,084
토탈소프트 (045340)	9,200	-490	-5.06	9,700	9,930	9,000	343,769	3,194,670,905
대아티아이 (045390)	3,475	45	1.31	3,385	3,495	3,385	925,771	3,193,850,667
정원엔시스 (045510)	930	33	3.68	889	942	875	112,328	102,348,918
크린앤사이언스 (045520)	4,490	5	.11	4,480	4,550	4,470	3,603	16,215,455
에이텍 (045660)	32,100	-1050	-3.17	34,050	34,500	31,650	296,020	9,684,921,300
코아시아 (045970)	2,880	60	2.13	2,795	2,900	2,770	23,794	67,388,070
코다코 (046070)	10,280	0	0	0	0	0	0	0
오르비텍 (046120)	2,200	50	2.33	2,150	2,215	2,125	66,462	144,440,046
HLB파나진 (046210)	1,928	0	0	1,882	1,928	1,881	25,077	47,564,154
백금T&A (046310)	2,490	-5	-.2	2,495	2,510	2,375	87,172	212,673,014
삼화네트웍스 (046390)	1,244	64	5.42	1,178	1,279	1,160	414,982	517,772,980
KG모빌리언스 (046440)	4,200	220	5.53	3,980	4,200	3,920	72,481	297,379,467
서울반도체 (046890)	6,360	-70	-1.09	6,310	6,410	6,240	106,654	672,654,325
우원개발 (046940)	3,320	-45	-1.34	3,440	3,440	3,135	613,137	1,990,198,771
우리로 (046970)	1,162	24	2.11	1,130	1,164	1,124	135,418	155,462,533
한빛소프트 (047080)	1,251	-28	-2.19	1,267	1,313	1,235	89,212	113,725,778
파워로직스 (047310)	4,340	75	1.76	4,140	4,350	4,135	77,431	328,478,970
이스트소프트 (047560)	21,450	1300	6.45	21,150	23,250	20,900	2,044,873	45,447,495,550
코데즈컴바인 (047770)	1,702	52	3.15	1,637	1,728	1,637	670,732	1,132,338,666
초록뱀미디어 (047820)	4,845	35	.73	4,745	4,925	4,670	228,393	1,089,904,868
HLB제약 (047920)	18,650	360	1.97	17,980	18,650	17,910	217,490	3,955,940,240
현대바이오 (048410)	11,550	100	.87	11,350	11,900	11,160	182,470	2,111,965,720
유라테크 (048430)	16,770	610	3.77	15,860	16,950	15,600	469,469	7,678,428,815
대동스틸 (048470)	4,570	-355	-7.21	4,835	4,890	4,540	874,506	4,083,674,586
인트론바이오 (048530)	4,025	225	5.92	3,750	4,025	3,735	134,998	529,254,545
SM C&C (048550)	1,408	99	7.56	1,298	1,570	1,296	7,582,030	11,150,127,168
TPC (048770)	1,980	70	3.66	1,910	1,985	1,910	13,613	26,510,163
엔피케이 (048830)	1,058	4	.38	1,053	1,060	1,049	6,013	6,334,288
시너지이노베이션 (048870)	2,910	170	6.2	2,720	2,910	2,720	319,579	906,935,000
대원미디어 (048910)	9,700	240	2.54	9,500	10,310	9,340	460,476	4,521,212,310
인탑스 (049070)	15,450	240	1.58	15,000	15,510	14,800	48,182	727,809,970
기가레인 (049080)	495	2	.41	488	498	485	90,155	44,558,618
파인디앤씨 (049120)	996	2	.2	993	1,008	992	2,225	2,209,253
셀루메드 (049180)	1,065	9	.85	1,020	1,077	1,020	175,848	186,522,754
코메론 (049430)	9,480	-80	-.84	9,490	9,660	9,350	30,300	286,446,180
SGA (049470)	320	0	0	324	331	319	272,451	87,963,769
오픈베이스 (049480)	2,565	15	.59	2,515	2,565	2,485	190,250	480,837,322
유아이엘 (049520)	3,995	20	.5	4,045	4,045	3,920	75,724	301,269,642
잉크테크 (049550)	3,705	5	.14	3,820	3,820	3,585	6,528	23,952,190
재영솔루텍 (049630)	698	15	2.2	676	698	676	250,943	172,195,234
고려신용정보 (049720)	9,430	-100	-1.05	9,420	10,360	9,380	605,362	5,965,205,960
승일 (049830)	7,430	70	.95	7,290	7,560	7,290	3,065	22,743,230
미래컴퍼니 (049950)	17,740	640	3.74	17,090	17,740	16,630	12,859	222,774,780
쎌바이오텍 (049960)	12,840	230	1.82	12,610	12,840	12,490	4,336	55,047,290
비케이홀딩스 (050090)	753	-42	-5.28	787	974	723	2,800,478	2,379,958,689
캠시스 (050110)	683	17	2.55	660	685	656	119,865	80,234,011
ES큐브 (050120)	2,630	100	3.95	2,480	2,635	2,480	35,110	91,309,008
에스폴리텍 (050760)	1,719	-1	-.06	1,719	1,727	1,703	27,566	47,423,095
아세아텍 (050860)	1,937	16	.83	1,933	1,937	1,900	54,876	105,298,803
쏠리드 (050890)	6,390	60	.95	6,250	6,410	6,000	426,879	2,713,193,020
수산아이앤티 (050960)	18,230	-1070	-5.54	19,470	19,600	17,870	216,351	3,979,791,865
지어소프트 (051160)	9,220	80	.88	9,050	9,270	9,010	64,675	592,194,405
토비스 (051360)	15,990	110	.69	15,550	16,040	15,550	58,547	928,493,870
인터플렉스 (051370)	8,000	180	2.3	7,650	8,010	7,600	36,331	284,330,310
피씨디렉트 (051380)	2,610	75	2.96	2,535	2,635	2,480	45,976	118,094,345
YW (051390)	3,590	10	.28	3,595	3,600	3,570	1,227	4,395,060
나라엠앤디 (051490)	3,955	45	1.15	3,865	3,970	3,775	80,937	316,807,012
CJ프레시웨이 (051500)	22,400	-250	-1.1	22,450	22,850	22,250	18,822	422,158,300
큐로홀딩스 (051780)	631	39	6.59	592	639	584	240,955	148,033,277
중앙첨단소재 (051980)	4,185	300	7.72	3,850	4,450	3,760	3,416,015	14,192,497,972
에스티큐브 (052020)	6,350	170	2.75	6,180	6,480	6,040	145,468	917,838,580
iMBC (052220)	4,410	-135	-2.97	4,565	4,650	4,350	828,348	3,689,593,752
현대바이오랜드 (052260)	4,195	110	2.69	4,005	4,200	4,005	48,878	201,086,241
오션인더블유 (052300)	2,680	70	2.68	2,610	2,745	2,585	80,237	213,790,470
코텍 (052330)	9,020	80	.89	8,980	9,190	8,840	30,370	274,637,250
코나아이 (052400)	43,550	-1900	-4.18	45,600	46,250	41,050	1,107,293	47,869,921,400
오성첨단소재 (052420)	1,423	5	.35	1,400	1,427	1,395	450,899	638,038,306
아이크래프트 (052460)	2,110	110	5.5	2,000	2,110	1,993	58,265	119,495,327
한네트 (052600)	4,040	20	.5	4,010	4,055	3,940	88,952	356,171,180
제일바이오 (052670)	2,080	0	0	0	0	0	0	0
아모텍 (052710)	7,200	150	2.13	7,230	7,250	6,870	42,883	304,207,385
아이톡시 (052770)	801	1	.13	800	848	797	189,827	152,816,679
액토즈소프트 (052790)	6,670	240	3.73	6,360	6,830	6,180	34,551	226,009,745
아이앤씨 (052860)	1,960	30	1.55	1,968	1,971	1,907	19,533	37,836,487
KX하이텍 (052900)	894	26	3	868	895	856	48,400	42,655,789
바이넥스 (053030)	15,800	490	3.2	14,910	15,830	14,820	415,216	6,459,120,940
지에스이 (053050)	2,705	30	1.12	2,675	2,705	2,645	102,509	275,300,265
세동 (053060)	1,013	13	1.3	1,000	1,015	996	34,492	34,697,227
케이엔솔 (053080)	11,200	310	2.85	10,560	11,210	10,560	33,440	365,201,725
프리엠스 (053160)	11,140	-840	-7.01	11,890	12,100	11,130	113,667	1,298,836,815
금강철강 (053260)	3,925	-20	-.51	3,890	3,925	3,835	6,723	26,191,270
구영테크 (053270)	2,285	0	0	2,285	2,315	2,255	87,837	200,411,045
예스24 (053280)	3,990	10	.25	3,940	4,025	3,830	34,856	136,659,765
NE능률 (053290)	3,020	-25	-.82	3,045	3,055	2,910	636,502	1,901,228,075
한국정보인증 (053300)	4,210	90	2.18	4,080	4,210	4,025	99,498	412,467,628
이니텍 (053350)	9,340	240	2.64	9,100	9,690	9,020	205,477	1,902,379,345
세코닉스 (053450)	5,180	80	1.57	5,070	5,260	4,915	201,543	1,017,954,275
웹케시 (053580)	15,990	180	1.14	15,500	16,180	15,010	386,742	6,061,310,145
프로텍 (053610)	21,550	-250	-1.15	21,500	21,750	20,850	12,186	259,675,150
태양 (053620)	6,360	60	.95	6,320	6,390	6,320	1,117	7,106,130
삼보모터스 (053700)	4,025	-125	-3.01	4,100	4,100	4,000	58,862	237,479,944
안랩 (053800)	86,300	-1900	-2.15	90,700	92,000	85,700	241,555	21,221,035,250
경남제약 (053950)	642	7	1.1	634	652	599	510,755	325,042,415
오상자이엘 (053980)	3,050	50	1.67	3,000	3,060	2,975	38,269	115,716,831
한국컴퓨터 (054040)	4,440	10	.23	4,430	4,440	4,305	15,772	68,969,396
농우바이오 (054050)	7,300	20	.27	7,200	7,310	7,190	29,838	216,840,115
삼진엘앤디 (054090)	749	5	.67	766	766	741	23,434	17,532,737
메디콕스 (054180)	300	25	9.09	275	357	275	27,300,136	8,993,255,203
이랜텍 (054210)	4,640	70	1.53	4,445	4,640	4,410	31,972	145,643,680
비츠로시스 (054220)	336	-1	-.3	337	341	331	52,167	17,484,806
팬스타엔터프라이즈 (054300)	529	-3	-.56	528	532	512	89,778	47,162,119
케이피티유 (054410)	2,980	45	1.53	2,935	3,045	2,900	4,614	13,499,605
텔레칩스 (054450)	12,370	490	4.12	11,610	12,370	11,610	58,593	703,983,350
삼영엠텍 (054540)	4,975	280	5.96	4,695	5,090	4,670	395,505	1,946,008,160
APS (054620)	6,030	-20	-.33	5,970	6,120	5,940	29,376	178,133,780
에이디칩스 (054630)	1,580	0	0	0	0	0	0	0
대한뉴팜 (054670)	6,740	80	1.2	6,600	6,760	6,580	35,311	235,823,460
키이스트 (054780)	4,090	270	7.07	3,800	4,175	3,785	263,379	1,067,307,665
아이디스홀딩스 (054800)	8,700	40	.46	8,660	8,710	8,570	1,957	16,916,390
한컴위드 (054920)	2,645	60	2.32	2,570	2,675	2,550	54,094	141,768,710
유신 (054930)	20,900	50	.24	20,700	20,900	20,400	3,507	72,699,650
엑사이엔씨 (054940)	807	29	3.73	786	810	782	147,308	117,511,252
제이브이엠 (054950)	21,450	350	1.66	20,800	21,700	20,750	20,840	446,602,850
유진로봇 (056080)	7,110	110	1.57	6,860	7,130	6,860	224,433	1,578,647,985
시지메드텍 (056090)	949	16	1.71	925	950	917	353,007	331,371,063
에스에프에이 (056190)	19,880	-470	-2.31	20,100	20,450	19,660	139,713	2,790,716,040
코위버 (056360)	5,170	70	1.37	5,100	5,170	4,895	30,683	156,524,195
신화인터텍 (056700)	1,629	-8	-.49	1,637	1,637	1,611	8,556	13,952,857
CNT85 (056730)	668	-4	-.6	671	672	666	6,808	4,560,908
YBM넷 (057030)	4,460	-10	-.22	4,475	4,610	4,440	296,781	1,340,108,100
옴니시스템 (057540)	1,020	-30	-2.86	1,050	1,050	1,001	1,142,618	1,167,665,236
티사이언티픽 (057680)	821	20	2.5	770	829	770	157,082	126,820,308
푸른소나무 (057880)	8,790	0	0	0	0	0	0	0
멕아이씨에스 (058110)	1,857	22	1.2	1,800	1,870	1,800	42,028	77,346,001
KNN (058400)	845	-63	-6.94	891	903	844	2,732,367	2,355,775,278
한주에이알티 (058450)	825	-20	-2.37	844	844	822	109,267	91,046,516
리노공업 (058470)	172,300	0	0	0	0	0	0	0
에스피지 (058610)	22,150	1200	5.73	20,350	22,200	20,350	223,558	4,818,974,150
엠게임 (058630)	5,070	420	9.03	4,620	5,630	4,620	5,914,896	30,625,006,770
CMG제약 (058820)	2,070	40	1.97	2,010	2,090	1,989	736,810	1,501,496,357
엠로 (058970)	48,650	1550	3.29	46,450	49,100	46,000	47,336	2,266,866,250
미코 (059090)	9,210	380	4.3	8,700	9,420	8,660	276,530	2,542,099,165
아이컴포넌트 (059100)	5,220	30	.58	5,190	5,320	5,160	16,714	87,488,720
아진엑스텍 (059120)	6,620	250	3.92	6,240	6,660	6,240	23,692	155,414,480
메타바이오메드 (059210)	4,755	35	.74	4,700	4,820	4,610	356,050	1,689,164,531
해성에어로보틱스 (059270)	6,080	120	2.01	5,960	6,130	5,900	132,438	800,114,995
인선이엔티 (060150)	4,575	30	.66	4,555	4,585	4,470	51,265	232,460,183
소니드 (060230)	617	-16	-2.53	630	648	615	672,119	417,620,675
스타코링크 (060240)	1,976	0	0	0	0	0	0	0
NHN KCP (060250)	7,600	-30	-.39	7,630	7,680	7,500	65,573	496,198,670
뉴보텍 (060260)	1,201	42	3.62	1,159	1,205	1,154	75,650	89,233,524
큐렉소 (060280)	8,020	320	4.16	7,500	8,040	7,500	127,242	994,968,725
3S (060310)	2,165	-10	-.46	2,145	2,185	2,085	855,562	1,827,572,981
LS마린솔루션 (060370)	14,650	600	4.27	13,750	14,690	13,660	58,216	839,848,565
동양에스텍 (060380)	1,304	6	.46	1,300	1,320	1,297	15,016	19,638,031
국일신동 (060480)	1,635	35	2.19	1,631	1,648	1,618	9,307	15,148,766
에스에이티 (060540)	1,408	-18	-1.26	1,420	1,429	1,405	367,386	520,029,833
홈센타홀딩스 (060560)	901	-8	-.88	909	914	874	146,075	130,834,210
드림어스컴퍼니 (060570)	1,506	7	.47	1,490	1,506	1,421	78,999	116,174,276
씨티씨바이오 (060590)	6,920	290	4.37	6,670	6,960	6,590	291,289	2,010,433,880
KH바텍 (060720)	8,520	110	1.31	8,230	8,630	8,230	68,059	578,799,810
영림원소프트랩 (060850)	5,040	0	0	5,040	5,090	5,020	7,766	39,159,540
DGP (060900)	906	-18	-1.95	924	944	890	45,077	40,986,566
알에프텍 (061040)	3,070	55	1.82	3,015	3,070	2,980	33,186	100,893,605
화일약품 (061250)	1,082	21	1.98	1,060	1,083	1,047	291,863	316,943,212
LB세미콘 (061970)	3,055	5	.16	3,035	3,070	2,980	98,032	296,292,916
한국첨단소재 (062970)	4,930	250	5.34	4,680	4,930	4,590	1,182,762	5,633,310,331
컴투스홀딩스 (063080)	19,120	280	1.49	18,780	19,120	18,340	32,714	615,876,440
서울옥션 (063170)	6,670	50	.76	6,560	6,700	6,440	38,311	252,856,400
SM Life Design (063440)	1,532	138	9.9	1,394	1,698	1,375	14,566,943	22,926,141,302
한국전자금융 (063570)	5,020	-40	-.79	5,060	5,100	4,865	33,512	168,270,935
이엘피 (063760)	2,055	-20	-.96	2,075	2,095	2,035	6,018	12,453,220
인크레더블버즈 (064090)	3,045	120	4.1	2,900	3,140	2,900	330,619	1,011,232,360
홈캐스트 (064240)	2,210	30	1.38	2,180	2,250	2,155	89,219	197,567,509
다날 (064260)	2,705	70	2.66	2,595	2,715	2,585	180,552	481,008,024
인텍플러스 (064290)	9,050	130	1.46	8,770	9,050	8,590	42,431	374,551,675
브리지텍 (064480)	5,040	125	2.54	4,830	5,050	4,830	50,291	249,596,954
테크엘 (064520)	2,135	-5	-.23	2,115	2,135	2,085	8,971	18,981,830
바이오니아 (064550)	15,640	120	.77	15,150	15,640	15,000	97,686	1,498,660,825
티씨케이 (064760)	82,200	-3100	-3.63	82,500	83,300	79,900	42,348	3,452,910,500
포니링크 (064800)	980	-8	-.81	985	985	945	276,509	267,094,855
케이프 (064820)	6,350	480	8.18	5,870	6,410	5,870	267,701	1,680,359,275
에프앤가이드 (064850)	6,690	-10	-.15	6,670	6,700	6,550	16,111	106,530,520
지엔코 (065060)	136	0	0	137	138	133	693,347	94,053,764
탑엔지니어링 (065130)	4,015	-40	-.99	4,020	4,020	3,925	13,077	52,065,195
대산F&B (065150)	145	0	0	0	0	0	0	0
비엘팜텍 (065170)	1,001	-49	-4.67	1,066	1,067	960	545,290	539,928,089
신성델타테크 (065350)	61,100	3600	6.26	56,100	61,400	56,000	209,285	12,410,110,950
위세아이텍 (065370)	13,590	-570	-4.03	14,380	14,890	13,100	1,228,318	17,240,763,400
에스아이리소스 (065420)	261	9	3.57	252	261	249	534,816	137,244,482
이루온 (065440)	1,489	15	1.02	1,474	1,496	1,434	98,010	144,620,455
빅텍 (065450)	3,910	70	1.82	3,790	3,935	3,790	194,800	759,219,220
오리엔트정공 (065500)	13,010	-1190	-8.38	14,300	14,500	12,880	5,543,457	73,788,646,835
휴비츠 (065510)	7,420	290	4.07	7,120	7,440	7,100	19,929	144,984,685
와이어블 (065530)	1,194	-17	-1.4	1,190	1,209	1,174	52,825	62,666,926
삼영이엔씨 (065570)	764	0	0	0	0	0	0	0
하이퍼코퍼레이션 (065650)	211	7	3.43	204	212	195	1,354,419	274,735,718
안트로젠 (065660)	21,500	600	2.87	20,700	21,500	20,450	20,273	428,205,150
우주일렉트로 (065680)	26,250	-300	-1.13	26,300	26,600	25,700	7,219	189,670,250
파커스 (065690)	1,001	40	4.16	961	1,043	961	68,843	68,851,590
서호전기 (065710)	23,300	-50	-.21	23,400	23,500	22,650	32,801	753,619,075
CS (065770)	1,967	-198	-9.15	2,210	2,220	1,950	1,300,735	2,608,753,132
웰크론 (065950)	2,040	47	2.36	1,951	2,040	1,951	67,976	136,972,101
하츠 (066130)	5,580	-130	-2.28	5,650	5,770	5,560	143,702	808,277,130
큐에스아이 (066310)	7,890	50	.64	7,760	7,890	7,670	13,934	108,735,450
체리부로 (066360)	809	-10	-1.22	819	819	790	115,706	92,966,629
버킷스튜디오 (066410)	1,153	0	0	0	0	0	0	0
와이오엠 (066430)	1,110	32	2.97	1,078	1,119	1,071	294,664	322,154,291
우수AMS (066590)	3,000	-5	-.17	2,995	3,030	2,995	40,602	122,241,689
국보디자인 (066620)	16,730	140	.84	16,400	16,830	15,740	5,514	91,662,660
디티씨 (066670)	2,785	20	.72	2,735	2,785	2,690	29,598	81,773,207
테라젠이텍스 (066700)	2,920	0	0	2,875	2,950	2,875	36,956	107,752,275
씨씨에스 (066790)	1,220	8	.66	1,190	1,240	1,190	768,658	937,057,224
디에이피 (066900)	2,480	45	1.85	2,470	2,500	2,410	17,589	43,004,590
손오공 (066910)	520	7	1.36	513	530	511	320,241	165,559,194
한성크린텍 (066980)	1,190	-7	-.58	1,187	1,190	1,120	90,082	105,379,990
조이시티 (067000)	1,540	70	4.76	1,470	1,759	1,430	1,776,519	2,862,853,240
이씨에스 (067010)	3,200	-50	-1.54	3,220	3,220	3,120	60,106	189,259,020
대화제약 (067080)	13,600	260	1.95	13,070	13,670	12,990	389,860	5,233,680,335
SOOP (067160)	80,800	-1200	-1.46	81,000	81,300	79,400	66,723	5,346,885,800
오텍 (067170)	3,215	-195	-5.72	3,430	3,525	3,200	260,065	865,780,299
멀티캠퍼스 (067280)	33,750	-400	-1.17	33,750	34,200	33,400	13,080	441,862,000
JW신약 (067290)	1,678	45	2.76	1,617	1,685	1,581	200,147	330,465,859
하나마이크론 (067310)	11,000	40	.36	10,710	11,050	10,620	555,584	6,021,455,915
선바이오 (067370)	6,480	30	.47	6,440	6,520	6,440	5,313	34,469,020
아스트 (067390)	531	3	.57	536	536	493	8,760,223	4,428,596,579
엔브이에이치코리아 (067570)	2,125	10	.47	2,110	2,125	2,090	54,420	114,818,222
HLB생명과학 (067630)	6,010	-80	-1.31	6,000	6,050	5,920	498,990	2,978,235,660
로지시스 (067730)	3,010	-170	-5.35	3,180	3,180	2,990	79,444	244,534,724
세진티에스 (067770)	2,265	25	1.12	2,240	2,310	2,220	14,413	32,752,407
와이엔텍 (067900)	6,200	30	.49	6,170	6,240	6,110	13,550	83,630,230
이글루 (067920)	5,190	120	2.37	5,070	5,260	5,040	53,278	273,471,505
도이치모터스 (067990)	4,410	90	2.08	4,320	4,450	4,290	34,760	152,555,105
팬엔터테인먼트 (068050)	2,400	140	6.19	2,245	2,615	2,200	7,562,811	18,459,380,912
케이웨더 (068100)	2,940	115	4.07	2,865	2,940	2,800	90,526	259,971,254
다원시스 (068240)	7,970	-120	-1.48	7,900	8,000	7,840	105,414	833,964,380
일신바이오 (068330)	999	24	2.46	966	1,008	966	46,743	46,373,382
셀트리온제약 (068760)	46,900	-400	-.85	46,600	47,100	46,100	66,850	3,117,024,375
DMS (068790)	6,330	0	0	0	0	0	0	0
디지털대성 (068930)	7,340	40	.55	7,360	7,360	7,250	7,441	54,206,580
셀피글로벌 (068940)	778	0	0	0	0	0	0	0
웹젠 (069080)	13,220	-320	-2.36	13,430	13,430	13,010	42,745	564,694,640
누리플랜 (069140)	1,600	96	6.38	1,504	1,603	1,497	75,606	117,324,230
유아이디 (069330)	1,639	-26	-1.56	1,655	1,665	1,518	890,138	1,413,605,371
엔텔스 (069410)	3,915	40	1.03	3,855	3,920	3,750	12,342	47,794,386
에스텍 (069510)	11,300	360	3.29	10,940	11,300	10,830	17,126	190,285,690
빛과전자 (069540)	928	69	8.03	872	955	872	2,231,144	2,055,662,021
엑시온그룹 (069920)	2,140	310	16.94	1,912	2,350	1,812	6,139,540	12,368,593,114
엑스큐어 (070300)	2,760	85	3.18	2,660	2,790	2,650	33,909	93,013,050
한솔인티큐브 (070590)	1,847	-51	-2.69	1,898	2,045	1,781	401,964	779,920,859
인피니트헬스케어 (071200)	5,320	140	2.7	5,180	5,320	5,050	281,741	1,477,122,100
로체시스템즈 (071280)	14,300	470	3.4	13,550	14,340	13,330	50,578	692,953,475
위니아 (071460)	613	0	0	0	0	0	0	0
에이테크솔루션 (071670)	5,700	100	1.79	5,620	5,700	5,550	7,228	40,710,830
캐스텍코리아 (071850)	1,568	10	.64	1,580	1,580	1,521	3,837	5,965,083
중앙백신 (072020)	9,790	190	1.98	9,590	9,810	9,550	14,249	137,946,290
우리산업홀딩스 (072470)	2,270	-35	-1.52	2,305	2,305	2,180	10,594	23,749,125
제넨바이오 (072520)	389	0	0	0	0	0	0	0
율호 (072770)	1,678	8	.48	1,657	1,717	1,647	480,122	801,043,470
메가스터디 (072870)	10,310	40	.39	10,270	10,330	10,240	11,576	118,994,070
빛샘전자 (072950)	4,325	90	2.13	4,230	4,390	4,185	19,395	83,144,750
에이치시티 (072990)	9,290	220	2.43	9,100	9,610	9,030	64,488	601,361,800
케이에스피 (073010)	4,015	155	4.02	3,895	4,140	3,880	181,785	732,865,232
엘엠에스 (073110)	6,140	80	1.32	6,050	6,150	5,940	19,788	120,241,760
듀오백 (073190)	3,375	130	4.01	3,210	3,750	3,160	642,202	2,296,812,719
이노와이어리스 (073490)	17,470	-160	-.91	17,630	17,720	17,200	26,911	466,980,315
에프알텍 (073540)	1,471	45	3.16	1,426	1,473	1,426	36,984	53,820,620
우리손에프앤지 (073560)	1,394	-1	-.07	1,383	1,398	1,351	204,724	281,980,082
리튬포어스 (073570)	718	13	1.84	704	720	687	214,046	151,273,436
테라사이언스 (073640)	654	0	0	0	0	0	0	0
아미노로직스 (074430)	912	9	1	902	913	889	65,219	58,662,921
원익QnC (074600)	16,650	150	.91	16,100	16,790	16,010	128,202	2,102,974,995
플랜티넷 (075130)	3,590	90	2.57	3,525	3,670	3,350	386,423	1,364,182,140
동국알앤에스 (075970)	2,485	-35	-1.39	2,530	2,550	2,485	144,711	363,373,482
웰크론한텍 (076080)	1,310	-9	-.68	1,319	1,360	1,290	21,347	28,212,905
해성옵틱스 (076610)	855	-4	-.47	864	864	832	15,733	13,423,050
덕산하이메탈 (077360)	3,920	80	2.08	3,795	3,925	3,750	111,349	427,588,154
LS증권 (078020)	3,590	35	.98	3,530	3,625	3,395	9,906	35,227,630
유비쿼스홀딩스 (078070)	9,800	30	.31	9,770	9,850	9,440	28,637	277,270,250
국일제지 (078130)	800	0	0	0	0	0	0	0
대봉엘에스 (078140)	12,590	400	3.28	11,860	12,760	11,860	128,213	1,596,512,945
HB테크놀러지 (078150)	1,971	146	8	1,790	1,971	1,785	1,492,591	2,840,456,070
메디포스트 (078160)	8,290	240	2.98	8,050	8,320	7,910	31,339	256,128,650
컴투스 (078340)	38,800	450	1.17	37,650	38,900	37,650	34,123	1,310,697,125
한양디지텍 (078350)	9,560	-70	-.73	9,320	9,770	9,320	48,875	464,601,905
휴림에이텍 (078590)	610	18	3.04	592	632	578	367,107	223,106,909
대주전자재료 (078600)	83,400	-500	-.6	82,700	83,600	80,900	95,040	7,793,865,100
엔에스이엔엠 (078860)	1,654	4	.24	1,643	1,655	1,550	148,184	240,333,692
가온그룹 (078890)	2,815	70	2.55	2,765	2,840	2,715	14,184	39,447,825
와토스코리아 (079000)	5,480	-70	-1.26	5,590	5,620	5,320	33,294	181,642,120
한창산업 (079170)	6,700	40	.6	6,660	6,700	6,600	1,739	11,558,360
케스피온 (079190)	455	3	.66	459	484	442	78,892	35,717,190
제우스 (079370)	12,940	220	1.73	12,430	12,950	12,400	109,914	1,393,995,040
서산 (079650)	1,250	37	3.05	1,229	1,250	1,213	18,479	22,636,511
디이엔티 (079810)	5,240	50	.96	5,030	5,250	5,030	56,413	290,084,565
가비아 (079940)	20,150	1180	6.22	18,960	20,400	18,610	260,776	5,114,805,315
인베니아 (079950)	587	14	2.44	576	600	576	57,358	33,982,302
동양이엔피 (079960)	19,460	460	2.42	18,990	19,500	18,930	19,610	378,368,160
투비소프트 (079970)	596	0	0	0	0	0	0	0
이상네트웍스 (080010)	5,230	-40	-.76	5,260	5,260	5,180	24,750	128,653,085
모두투어 (080160)	10,470	190	1.85	10,200	10,520	10,195	45,919	476,649,895
제주반도체 (080220)	12,710	360	2.91	12,030	12,750	11,980	573,262	7,139,399,600
모다이노칩 (080420)	2,050	-40	-1.91	2,070	2,195	2,005	6,340	13,215,125
성창오토텍 (080470)	3,440	150	4.56	3,290	3,440	3,290	5,568	18,694,795
오디텍 (080520)	2,915	30	1.04	2,885	2,930	2,862	11,868	34,299,092
코디 (080530)	1,144	-2	-.17	1,141	1,174	1,132	5,588	6,417,078
오킨스전자 (080580)	4,760	70	1.49	4,605	4,775	4,570	42,816	199,876,470
한국유니온제약 (080720)	2,725	0	0	0	0	0	0	0
티플랙스 (081150)	3,145	-75	-2.33	3,245	3,270	3,145	657,697	2,095,705,743
성우전자 (081580)	2,705	5	.19	2,680	2,710	2,665	15,320	41,264,675
옵트론텍 (082210)	1,382	-7	-.5	1,370	1,383	1,337	38,782	52,432,262
젬백스 (082270)	30,200	-1050	-3.36	30,050	30,750	28,400	690,446	20,365,855,350
코스나인 (082660)	480	0	0	0	0	0	0	0
비보존 제약 (082800)	6,180	150	2.49	5,950	6,250	5,930	211,237	1,287,607,115
우리바이오 (082850)	2,145	10	.47	2,090	2,160	2,085	126,939	268,735,574
비츠로셀 (082920)	24,050	200	.84	23,600	24,200	23,000	98,659	2,329,102,575
엘오티베큠 (083310)	8,400	80	.96	8,280	8,430	8,120	41,327	343,184,765
GST (083450)	17,040	390	2.34	16,260	17,060	16,210	157,742	2,631,268,505
이엠앤아이 (083470)	1,054	28	2.73	1,031	1,134	1,031	62,145	67,219,662
에프엔에스테크 (083500)	8,930	250	2.88	8,520	8,930	8,480	15,306	133,935,555
케이엠 (083550)	2,865	40	1.42	2,835	2,900	2,790	19,713	55,977,270
인콘 (083640)	292	20	7.35	274	313	273	3,678,268	1,089,104,770
비에이치아이 (083650)	18,040	1070	6.31	16,670	18,040	16,590	460,791	8,114,881,155
CSA 코스믹 (083660)	810	100	14.08	710	820	710	1,456,047	1,121,926,830
CG인바이츠 (083790)	2,050	0	0	2,045	2,065	2,010	67,186	137,277,527
아바코 (083930)	13,060	330	2.59	12,500	13,150	12,330	74,026	945,904,620
휴온스글로벌 (084110)	45,200	5200	13	39,050	45,850	39,000	209,940	9,248,196,025
수성웹툰 (084180)	5,610	580	11.53	5,040	6,090	4,860	1,880,931	10,497,678,570
유진테크 (084370)	34,150	-1150	-3.26	34,400	34,400	33,100	194,754	6,564,578,650
유비온 (084440)	1,197	4	.34	1,193	1,215	1,141	91,777	108,316,639
랩지노믹스 (084650)	2,170	50	2.36	2,085	2,170	2,085	731,060	1,559,726,907
팅크웨어 (084730)	9,640	140	1.47	9,500	9,670	9,320	9,883	93,698,935
아이티엠반도체 (084850)	10,450	-1000	-8.73	10,760	10,930	10,320	41,489	434,294,660
헬릭스미스 (084990)	2,270	-10	-.44	2,280	2,310	2,245	34,198	78,015,966
차바이오텍 (085660)	9,380	-260	-2.7	9,600	9,600	9,330	235,464	2,217,625,240
뉴프렉스 (085670)	4,170	90	2.21	3,970	4,170	3,970	96,245	393,377,565
알티캐스트 (085810)	630	-3	-.47	633	635	604	245,271	152,091,684
네오티스 (085910)	3,045	25	.83	3,020	3,080	2,985	14,326	43,454,870
바이오톡스텍 (086040)	2,875	-5	-.17	2,875	2,910	2,825	14,542	41,583,665
진바이오텍 (086060)	3,400	95	2.87	3,320	3,495	3,320	361,754	1,230,703,306
유니테스트 (086390)	9,010	-130	-1.42	8,870	9,130	8,650	99,496	880,768,645
동국제약 (086450)	14,950	-180	-1.19	15,000	15,000	14,600	62,525	934,153,675
에코프로 (086520)	50,900	-1500	-2.86	50,800	51,800	49,850	502,159	25,316,120,025
비엠티 (086670)	8,550	160	1.91	8,390	8,560	8,290	10,634	89,828,445
선진뷰티사이언스 (086710)	13,350	1770	15.28	11,390	13,780	11,250	1,363,889	17,769,080,750
바이오솔루션 (086820)	23,200	1000	4.5	22,200	23,550	21,450	63,427	1,438,701,375
이수앱지스 (086890)	4,905	45	.93	4,770	4,920	4,770	36,435	177,540,271
메디톡스 (086900)	152,700	7800	5.38	143,800	154,100	143,100	94,438	14,328,513,750
MDS테크 (086960)	1,087	37	3.52	1,045	1,087	1,024	762,835	808,839,165
쇼박스 (086980)	3,055	185	6.45	2,925	3,320	2,905	2,161,000	6,805,824,973
펩트론 (087010)	164,700	38000	29.99	124,900	164,700	124,900	1,801,975	276,196,685,450
모바일어플라이언스 (087260)	1,892	73	4.01	1,800	1,895	1,800	98,461	183,947,987
픽셀플러스 (087600)	6,780	70	1.04	6,700	6,780	6,600	16,622	111,424,720
동아엘텍 (088130)	2,975	65	2.23	2,910	2,980	2,880	8,516	25,008,490
쏘닉스 (088280)	2,385	65	2.8	2,380	2,495	2,225	38,055	91,727,642
이원컴포텍 (088290)	1,363	-36	-2.57	1,386	1,401	1,350	48,572	66,464,385
유라클 (088340)	26,750	-2900	-9.78	29,600	30,500	26,500	565,300	15,556,458,825
이녹스 (088390)	7,080	70	1	6,950	7,100	6,870	3,124	21,841,280
에이스테크 (088800)	701	62	9.7	639	732	620	882,385	615,439,796
동우팜투테이블 (088910)	1,895	29	1.55	1,866	1,895	1,865	28,544	53,685,277
켐트로닉스 (089010)	22,600	1100	5.12	21,000	22,700	20,950	307,410	6,776,710,125
테크윙 (089030)	29,650	-300	-1	28,750	30,050	28,600	495,315	14,540,695,650
넥스턴바이오 (089140)	2,290	75	3.39	2,225	2,295	2,225	11,439	25,942,837
케이씨티 (089150)	2,070	15	.73	2,050	2,075	2,020	25,847	53,014,442
THE E&M (089230)	919	-71	-7.17	990	1,087	893	896,038	859,067,555
나스미디어 (089600)	14,270	80	.56	14,190	14,520	14,010	19,887	284,506,915
제이티 (089790)	3,770	70	1.89	3,585	3,780	3,585	31,408	115,796,167
유비벨록스 (089850)	5,990	-10	-.17	5,940	6,020	5,870	11,464	68,087,195
코세스 (089890)	6,680	120	1.83	6,560	6,710	6,390	32,352	212,491,920
브이엠 (089970)	11,000	-200	-1.79	11,100	11,220	10,890	40,415	444,618,080
상아프론테크 (089980)	14,180	200	1.43	13,790	14,180	13,550	68,833	947,258,105
아이윈 (090150)	835	11	1.33	840	840	808	55,083	45,704,816
로보스타 (090360)	23,100	1250	5.72	21,700	23,100	21,550	53,924	1,208,345,850
덕신이피씨 (090410)	1,655	-35	-2.07	1,701	1,701	1,630	637,490	1,054,069,517
제이스텍 (090470)	4,270	125	3.02	4,145	4,270	4,100	7,587	31,703,100
휴림로봇 (090710)	1,826	35	1.95	1,776	1,835	1,746	2,924,156	5,283,504,859
현대이지웰 (090850)	5,150	-20	-.39	5,130	5,230	5,070	51,921	265,859,380
이엠텍 (091120)	12,900	300	2.38	12,340	13,000	12,200	124,238	1,575,861,295
S&K폴리텍 (091340)	2,535	40	1.6	2,475	2,550	2,460	45,125	113,157,550
한울소재과학 (091440)	3,110	-50	-1.58	3,060	3,135	2,985	171,167	526,222,391
상신이디피 (091580)	7,240	40	.56	7,010	7,240	7,010	42,998	305,810,925
남화토건 (091590)	3,960	-60	-1.49	4,015	4,015	3,940	9,791	38,743,905
파트론 (091700)	6,820	0	0	6,720	6,840	6,720	215,653	1,465,419,575
나노캠텍 (091970)	576	0	0	579	620	571	95,260	55,227,075
아미코젠 (092040)	3,295	75	2.33	3,200	3,295	3,150	84,163	272,632,665
디엔에프 (092070)	10,390	180	1.76	9,800	10,500	9,800	17,925	183,367,260
이크레더블 (092130)	14,010	-20	-.14	14,040	14,080	13,900	5,005	70,100,165
서울바이오시스 (092190)	3,075	15	.49	3,080	3,090	3,010	8,088	24,751,684
현우산업 (092300)	2,845	55	1.97	2,790	2,900	2,750	90,079	255,648,775
한라IMS (092460)	8,490	300	3.66	8,160	8,680	8,160	119,027	1,016,263,305
앤씨앤 (092600)	621	3	.49	618	629	588	36,365	22,024,660
네오팜 (092730)	12,960	110	.86	12,780	12,970	12,580	74,162	952,079,660
엑시콘 (092870)	10,720	10	.09	10,440	10,770	10,280	59,990	631,565,810
빅솔론 (093190)	5,210	20	.39	5,130	5,240	5,130	17,145	88,899,880
케이아이엔엑스 (093320)	78,000	1400	1.83	76,500	79,300	75,200	10,883	841,831,500
풍강 (093380)	2,485	115	4.85	2,370	2,550	2,370	14,487	35,850,557
매커스 (093520)	9,980	90	.91	9,890	10,040	9,760	33,675	332,783,200
케이알엠 (093640)	3,095	-5	-.16	3,100	3,240	2,990	48,072	146,389,522
서원인텍 (093920)	5,270	20	.38	5,250	5,270	5,200	7,014	36,702,775
동운아나텍 (094170)	20,500	510	2.55	19,850	20,550	19,510	116,558	2,333,968,510
칩스앤미디어 (094360)	14,980	90	.6	14,800	15,100	14,360	76,399	1,131,466,895
갤럭시아머니트리 (094480)	8,320	0	0	8,340	8,500	8,190	692,506	5,775,154,700
일진파워 (094820)	8,300	230	2.85	8,010	8,300	7,970	26,686	218,746,780
슈프리마에이치큐 (094840)	6,680	-430	-6.05	7,100	7,280	6,600	334,712	2,286,954,650
참좋은여행 (094850)	6,200	110	1.81	6,100	6,240	6,010	154,084	946,418,585
네오리진 (094860)	875	16	1.86	859	881	847	7,756	6,682,713
푸른기술 (094940)	7,310	220	3.1	6,960	7,650	6,950	621,931	4,541,781,040
제이엠티 (094970)	2,310	95	4.29	2,190	2,320	2,190	44,136	100,085,095
이엠코리아 (095190)	2,055	61	3.06	1,993	2,065	1,977	80,547	163,477,686
웨이브일렉트로 (095270)	4,605	155	3.48	4,400	4,630	4,340	19,309	88,070,782
ISC (095340)	49,050	1100	2.29	46,450	49,400	46,250	138,011	6,647,970,475
미래나노텍 (095500)	7,650	-10	-.13	7,580	7,740	7,410	69,355	525,318,535
테스 (095610)	18,900	280	1.5	18,140	19,170	18,140	98,804	1,860,117,995
네오위즈 (095660)	21,850	-350	-1.58	21,800	22,050	21,750	40,452	884,486,875
제넥신 (095700)	3,960	160	4.21	3,855	4,050	3,800	112,331	443,734,250
에스에너지 (095910)	1,544	7	.46	1,537	1,551	1,501	76,001	116,449,362
이트론 (096040)	271	0	0	0	0	0	0	0
크레버스 (096240)	13,670	-130	-.94	13,760	13,760	13,500	10,477	142,698,040
와이즈넛 (096250)	12,310	-410	-3.22	12,700	13,110	12,170	429,808	5,410,140,320
대창솔루션 (096350)	343	7	2.08	336	346	328	819,583	279,223,641
씨젠 (096530)	23,550	-100	-.42	23,500	23,750	23,250	152,952	3,605,446,125
알에프세미 (096610)	2,965	0	0	0	0	0	0	0
에스코넥 (096630)	655	-2	-.3	657	677	650	246,753	163,401,337
에이루트 (096690)	1,564	-1	-.06	1,565	1,578	1,511	40,387	61,867,214
엘디티 (096870)	2,725	20	.74	2,705	2,790	2,680	4,485	12,157,310
에코볼트 (097780)	1,083	17	1.59	1,078	1,083	1,069	105,456	113,660,921
윈팩 (097800)	531	5	.95	518	531	501	541,803	278,448,930
효성오앤비 (097870)	6,120	-20	-.33	6,030	6,180	6,020	112,503	688,670,495
한텍 (098070)	42,100	-650	-1.52	42,100	44,700	40,300	7,094,083	301,095,004,800
마이크로컨텍솔 (098120)	9,200	-60	-.65	9,120	9,250	8,810	49,553	451,809,580
고영 (098460)	13,450	640	5	12,660	13,520	12,540	1,467,040	19,514,805,355
에스티오 (098660)	2,185	5	.23	2,190	2,220	2,105	11,621	24,993,050
아이센스 (099190)	14,300	70	.49	14,200	14,350	13,580	77,767	1,088,681,585
SDN (099220)	1,304	-19	-1.44	1,312	1,332	1,255	1,064,861	1,380,439,253
쎄트렉아이 (099320)	43,200	950	2.25	41,100	43,650	41,100	36,370	1,552,883,425
브레인즈컴퍼니 (099390)	5,420	50	.93	5,420	5,570	5,320	15,816	86,224,930
동방선기 (099410)	3,330	245	7.94	3,100	3,730	3,100	1,350,578	4,652,681,117
바이오플러스 (099430)	8,050	900	12.59	7,050	8,050	7,000	3,327,771	25,968,774,260
스맥 (099440)	2,905	95	3.38	2,770	2,940	2,760	272,103	782,209,095
DGI (099520)	1,284	0	0	0	0	0	0	0
이지케어텍 (099750)	16,770	150	.9	16,610	16,860	16,160	3,863	64,346,880
인지소프트 (100030)	15,780	240	1.54	15,990	15,990	15,340	216	3,403,990
뷰웍스 (100120)	23,850	450	1.92	23,350	24,000	23,100	14,233	336,854,175
동국S&C (100130)	2,145	15	.7	2,080	2,145	2,070	53,446	112,423,039
머큐리 (100590)	3,300	60	1.85	3,215	3,300	3,020	27,445	88,270,199
서암기계공업 (100660)	3,445	110	3.3	3,300	3,450	3,300	32,158	109,179,425
세운메디칼 (100700)	2,310	15	.65	2,280	2,320	2,270	41,423	95,106,176
미래에셋벤처투자 (100790)	4,530	60	1.34	4,425	4,615	4,415	136,466	620,237,762
KS인더스트리 (101000)	2,115	85	4.19	2,030	2,150	2,030	141,447	296,604,385
월덱스 (101160)	16,840	150	.9	16,400	16,860	16,360	46,016	764,007,665
우림피티에스 (101170)	4,930	230	4.89	4,700	4,930	4,665	60,011	290,403,460
씨큐브 (101240)	4,130	20	.49	4,090	4,140	4,015	75,023	306,239,331
모베이스 (101330)	3,030	-75	-2.42	3,050	3,100	3,010	39,465	120,052,110
에코앤드림 (101360)	28,500	750	2.7	27,050	28,500	26,650	189,847	5,260,310,600
아이엠 (101390)	396	0	0	0	0	0	0	0
엔시트론 (101400)	388	-12	-3	396	400	387	137,190	53,510,934
에스앤에스텍 (101490)	29,650	-500	-1.66	29,900	30,000	28,850	130,865	3,839,863,775
하이드로리튬 (101670)	1,390	11	.8	1,370	1,429	1,335	363,808	501,829,391
한국정밀기계 (101680)	3,000	25	.84	2,975	3,060	2,945	66,000	197,381,525
위메이드맥스 (101730)	7,010	120	1.74	6,750	7,300	6,730	63,199	441,838,700
인화정공 (101930)	36,900	1150	3.22	35,750	37,600	35,750	35,891	1,318,874,125
우양에이치씨 (101970)	22,150	1050	4.98	21,550	22,750	21,200	660,198	14,537,553,400
어보브반도체 (102120)	9,630	130	1.37	9,210	9,630	9,190	153,253	1,444,215,890
케이옥션 (102370)	3,380	0	0	3,340	3,430	3,335	77,272	261,499,638
이엔에프테크놀로지 (102710)	26,850	900	3.47	25,750	26,900	25,650	69,712	1,839,302,250
코오롱생명과학 (102940)	27,000	550	2.08	26,500	27,400	26,175	33,170	891,549,800
에스앤더블류 (103230)	3,470	0	0	3,335	3,580	3,335	49,590	173,862,060
우양 (103840)	3,050	60	2.01	2,990	3,055	2,930	135,955	409,010,195
대성파인텍 (104040)	787	1	.13	787	797	780	55,557	43,848,262
NHN벅스 (104200)	3,020	125	4.32	2,870	3,120	2,865	179,145	542,031,712
디와이피엔에프 (104460)	14,190	140	1	14,070	14,190	13,890	13,954	195,671,035
티케이케미칼 (104480)	1,485	45	3.13	1,412	1,491	1,412	369,596	544,425,556
코렌텍 (104540)	5,500	310	5.97	5,190	5,870	5,110	73,356	401,309,970
노랑풍선 (104620)	4,620	70	1.54	4,550	4,620	4,500	17,866	81,581,699
원익머트리얼즈 (104830)	19,020	230	1.22	18,560	19,020	18,350	36,792	683,922,120
케이엔더블유 (105330)	4,105	55	1.36	4,050	4,160	4,005	40,180	164,481,195
엣지파운드리 (105550)	3,565	-90	-2.46	3,580	3,740	3,520	754,423	2,744,658,465
디케이락 (105740)	7,590	140	1.88	7,450	8,160	7,340	531,040	4,162,563,860
포스뱅크 (105760)	6,450	560	9.51	5,770	6,520	5,770	341,780	2,155,760,390
케이이엠텍 (106080)	1,809	46	2.61	1,763	1,820	1,720	94,228	166,534,244
하이텍팜 (106190)	13,600	-240	-1.73	13,600	13,810	13,410	12,440	168,924,725
파인테크닉스 (106240)	1,252	-38	-2.95	1,290	1,302	1,217	189,274	236,220,493
노블엠앤비 (106520)	411	0	0	0	0	0	0	0
새빗켐 (107600)	14,480	540	3.87	13,940	14,500	13,600	9,406	133,443,295
한중엔시에스 (107640)	22,850	-400	-1.72	22,800	23,200	21,950	152,991	3,446,879,950
톱텍 (108230)	3,945	25	.64	3,915	3,955	3,870	52,932	207,339,077
대양전기공업 (108380)	16,600	650	4.08	15,950	16,840	15,700	104,212	1,718,153,175
로보티즈 (108490)	33,800	2350	7.47	30,650	33,800	30,650	276,341	9,017,591,475
셀바스AI (108860)	12,980	180	1.41	13,020	13,250	12,710	496,587	6,448,908,610
옵티시스 (109080)	9,790	-380	-3.74	10,150	10,150	9,640	97,612	957,905,755
에스와이 (109610)	3,725	95	2.62	3,605	3,735	3,575	561,210	2,064,091,867
씨싸이트 (109670)	6,700	30	.45	6,530	6,750	6,530	10,675	70,797,390
디에스케이 (109740)	3,980	-15	-.38	4,055	4,150	3,905	11,811	47,160,515
진매트릭스 (109820)	2,330	5	.22	2,300	2,365	2,270	33,247	77,544,125
동일금속 (109860)	7,700	-110	-1.41	7,640	7,800	7,640	7,720	59,227,340
AP헬스케어 (109960)	386	0	0	377	395	377	259,255	99,888,830
전진바이오팜 (110020)	2,380	55	2.37	2,335	2,480	2,335	35,053	84,484,065
크리스에프앤씨 (110790)	4,310	-50	-1.15	4,350	4,350	4,195	5,129	21,935,439
디아이티 (110990)	13,330	-70	-.52	13,150	13,440	12,510	26,216	347,362,350
남화산업 (111710)	5,140	-10	-.19	5,090	5,140	5,050	1,506	7,680,560
KH 미래물산 (111870)	8,910	0	0	0	0	0	0	0
위메이드 (112040)	29,800	200	.68	29,050	30,150	29,050	81,069	2,403,393,975
와이씨켐 (112290)	20,200	1070	5.59	18,710	20,500	18,450	119,798	2,352,207,750
디젠스 (113810)	1,800	-125	-6.49	1,963	1,989	1,774	2,768,130	5,120,311,901
강원에너지 (114190)	6,650	290	4.56	6,250	6,660	6,160	71,914	466,022,930
그린생명과학 (114450)	1,599	54	3.5	1,580	1,599	1,536	13,531	21,107,002
폴라리스우노 (114630)	485	1	.21	484	489	478	145,634	70,539,983
한솔아이원스 (114810)	7,010	100	1.45	6,820	7,030	6,760	58,476	402,894,045
아이패밀리에스씨 (114840)	19,280	150	.78	19,070	19,430	18,560	85,307	1,634,472,980
휴맥스 (115160)	1,181	-42	-3.43	1,237	1,237	1,145	102,722	121,678,455
큐리언트 (115180)	8,300	470	6	7,910	8,400	7,680	137,697	1,123,043,170
인포바인 (115310)	30,050	1750	6.18	28,300	30,650	28,000	5,638	168,305,100
우리넷 (115440)	6,490	100	1.56	6,450	6,600	6,230	175,780	1,134,552,010
HLB테라퓨틱스 (115450)	7,570	-70	-.92	7,500	7,700	7,440	271,700	2,044,066,100
씨유메디칼 (115480)	593	6	1.02	587	594	587	30,309	17,911,755
케이씨에스 (115500)	10,360	500	5.07	9,800	10,360	9,710	216,481	2,184,283,650
씨엔플러스 (115530)	303	4	1.34	302	303	299	280,444	84,233,847
스타플렉스 (115570)	2,360	-5	-.21	2,365	2,470	2,305	37,067	87,481,610
이미지스 (115610)	1,660	-41	-2.41	1,700	1,705	1,605	175,764	290,497,146
알파홀딩스 (117670)	1,001	-1	-.1	965	1,012	965	40,562	40,614,417
티로보틱스 (117730)	10,690	480	4.7	10,170	10,800	10,070	831,210	8,769,343,425
모트렉스 (118990)	8,140	30	.37	8,050	8,140	7,880	37,003	296,581,340
포메탈 (119500)	3,230	-55	-1.67	3,315	3,400	3,200	610,577	2,016,114,045
인터로조 (119610)	24,900	0	0	0	0	0	0	0
아이텍 (119830)	5,490	140	2.62	5,290	5,490	5,280	55,993	300,748,570
지엔씨에너지 (119850)	16,950	1610	10.5	15,050	17,200	15,000	1,307,760	21,648,905,920
대정화금 (120240)	12,450	-10	-.08	12,350	12,500	12,280	4,345	53,504,170
골프존뉴딘홀딩스 (121440)	4,520	185	4.27	4,290	4,530	4,290	187,925	837,402,182
나노신소재 (121600)	52,800	-1300	-2.4	53,000	53,100	51,300	72,118	3,769,383,900
비덴트 (121800)	3,320	0	0	0	0	0	0	0
코이즈 (121850)	1,576	-45	-2.78	1,640	1,649	1,480	684,889	1,071,938,080
에스디시스템 (121890)	1,548	26	1.71	1,522	1,566	1,522	27,560	42,665,479
제노레이 (122310)	5,220	50	.97	5,180	5,220	5,120	1,513	7,843,200
삼기 (122350)	1,083	13	1.21	1,070	1,090	1,046	45,888	49,106,897
KX (122450)	3,885	50	1.3	3,830	3,885	3,785	177,994	683,401,917
예스티 (122640)	12,500	10	.08	12,200	12,790	12,200	41,129	514,338,255
서진오토모티브 (122690)	1,822	13	.72	1,809	1,824	1,780	12,598	22,799,874
와이지엔터테인먼트 (122870)	60,700	2700	4.66	57,600	61,000	57,600	265,212	15,952,999,650
와이솔 (122990)	6,030	180	3.08	5,800	6,050	5,780	141,044	844,402,585
아이윈플러스 (123010)	1,118	22	2.01	1,053	1,119	1,052	185,055	201,358,084
엠에스오토텍 (123040)	2,235	35	1.59	2,190	2,240	2,125	234,361	512,350,706
제닉 (123330)	21,200	950	4.69	19,600	21,350	19,460	53,139	1,094,934,365
코리아에프티 (123410)	4,195	-40	-.94	4,150	4,205	4,120	108,253	451,730,760
위메이드플레이 (123420)	6,630	150	2.31	6,420	6,730	6,320	28,732	187,526,190
이엠넷 (123570)	2,475	20	.81	2,450	2,480	2,410	28,623	70,404,943
알톤 (123750)	1,501	-8	-.53	1,509	1,539	1,495	17,499	26,466,581
뉴온 (123840)	999	16	1.63	1,028	1,028	983	7,766	7,669,497
아나패스 (123860)	18,840	420	2.28	18,420	20,200	18,370	18,760	350,914,230
아이티센 (124500)	6,020	450	8.08	5,680	6,130	5,540	242,410	1,414,784,805
태웅로직스 (124560)	2,790	15	.54	2,730	2,795	2,725	90,955	251,560,782
아모그린텍 (125210)	5,200	100	1.96	4,990	5,230	4,990	19,830	101,470,705
비나텍 (126340)	23,700	500	2.16	23,200	23,700	22,650	8,653	200,463,725
BGF에코머티리얼즈 (126600)	2,565	35	1.38	2,530	2,570	2,465	31,256	78,816,838
화신정공 (126640)	1,524	-49	-3.12	1,595	1,600	1,449	990,575	1,483,925,416
하이비젼시스템 (126700)	15,290	250	1.66	14,820	15,300	14,780	35,547	535,008,770
코칩 (126730)	10,820	260	2.46	10,400	10,820	10,280	20,019	213,418,075
제이엔케이글로벌 (126880)	3,880	0	0	3,880	4,070	3,850	220,345	865,099,772
제이에스링크 (127120)	8,950	810	9.95	8,300	9,075	8,180	388,231	3,383,517,390
아시아경제 (127710)	1,444	-36	-2.43	1,450	1,496	1,444	13,560	19,800,766
화인써키트 (127980)	5,880	0	0	5,890	5,890	5,750	3,513	20,473,290
에코캡 (128540)	1,717	27	1.6	1,690	1,717	1,663	117,575	199,854,375
피제이메탈 (128660)	3,040	20	.66	2,995	3,060	2,980	60,857	183,817,808
앱코 (129890)	912	-1	-.11	912	916	905	16,438	14,967,942
대성하이텍 (129920)	3,795	60	1.61	3,735	3,870	3,625	64,294	240,875,166
GH신소재 (130500)	2,520	65	2.65	2,475	2,520	2,420	18,677	46,181,030
나이스디앤비 (130580)	4,560	30	.66	4,505	4,570	4,485	11,618	52,479,535
티피씨글로벌 (130740)	1,960	-50	-2.49	2,010	2,010	1,932	33,068	64,598,509
옵투스제약 (131030)	6,200	50	.81	6,090	6,250	6,050	33,119	204,603,400
시큐브 (131090)	824	27	3.39	797	824	790	45,876	36,955,099
티엔엔터테인먼트 (131100)	1,496	0	0	1,500	1,535	1,446	13,291	19,850,835
딜리 (131180)	921	5	.55	925	928	911	36,246	33,381,919
대한과학 (131220)	4,375	80	1.86	4,240	4,375	4,240	10,197	43,885,975
티에스이 (131290)	41,100	-850	-2.03	41,450	41,650	40,050	50,491	2,055,047,450
알서포트 (131370)	3,615	-150	-3.98	3,690	3,810	3,585	962,875	3,522,927,627
이브이첨단소재 (131400)	1,377	13	.95	1,322	1,520	1,317	1,283,784	1,806,112,258
파인텍 (131760)	868	15	1.76	840	876	837	333,461	284,045,078
두산테스나 (131970)	23,900	200	.84	23,400	24,000	23,150	77,920	1,839,477,650
메가엠디 (133750)	2,805	60	2.19	2,755	3,130	2,740	6,025,381	17,668,139,651
이퓨쳐 (134060)	4,210	100	2.43	4,110	4,215	4,110	5,498	23,126,510
탑코미디어 (134580)	2,080	270	14.92	1,795	2,090	1,780	1,136,259	2,291,235,228
아셈스 (136410)	8,780	220	2.57	8,510	8,790	8,400	46,177	397,776,730
하림 (136480)	3,005	-15	-.5	2,990	3,035	2,990	268,061	807,619,960
윈스 (136540)	11,350	220	1.98	11,130	11,370	11,010	22,833	256,620,540
나래나노텍 (137080)	3,160	-20	-.63	3,245	3,245	3,120	5,496	17,350,680
피엔티 (137400)	38,500	-100	-.26	37,350	38,500	37,000	125,418	4,752,616,975
넥스트아이 (137940)	557	14	2.58	569	569	540	909,402	502,607,127
제이씨케미칼 (137950)	3,750	50	1.35	3,690	3,750	3,640	44,689	164,973,310
신진에스엠 (138070)	2,370	35	1.5	2,290	2,370	2,290	127,389	297,738,515
오이솔루션 (138080)	8,410	50	.6	8,200	8,450	8,200	9,713	81,261,540
협진 (138360)	670	21	3.24	643	670	638	213,854	140,618,156
나이벡 (138610)	18,650	650	3.61	17,700	18,950	17,570	184,228	3,398,556,020
BF랩스 (139050)	2,805	0	0	0	0	0	0	0
키네마스터 (139670)	2,380	100	4.39	2,310	2,430	2,240	23,351	54,453,446
서플러스글로벌 (140070)	2,485	75	3.11	2,400	2,485	2,390	16,950	41,558,964
메지온 (140410)	35,700	250	.71	35,350	36,000	34,700	79,123	2,810,248,000
카티스 (140430)	3,905	360	10.16	4,605	4,605	3,840	23,644,834	101,476,452,713
대창스틸 (140520)	1,994	0	0	2,000	2,000	1,960	29,456	58,296,593
알에스오토메이션 (140670)	13,800	620	4.7	12,870	13,800	12,870	123,849	1,667,471,275
파크시스템스 (140860)	197,500	-1200	-.6	196,800	199,000	192,400	28,305	5,517,617,900
비아트론 (141000)	6,480	40	.62	6,440	6,480	6,320	5,064	32,620,120
리가켐바이오 (141080)	107,900	8300	8.33	98,900	109,000	98,200	588,458	62,562,883,750
유니트론텍 (142210)	5,320	90	1.72	5,190	5,320	5,100	94,257	495,375,465
녹십자엠에스 (142280)	3,615	95	2.7	3,490	3,645	3,470	87,091	311,203,985
모아라이프플러스 (142760)	1,269	30	2.42	1,241	1,269	1,220	39,816	49,878,483
아이디스 (143160)	16,330	50	.31	16,190	16,400	16,120	18,470	299,915,500
사람인 (143240)	17,090	-110	-.64	17,190	17,190	16,515	75,344	1,267,242,415
영우디에스피 (143540)	584	9	1.57	575	592	575	85,879	50,077,664
지씨셀 (144510)	18,610	140	.76	18,350	18,800	17,950	58,869	1,087,011,170
뉴파워프라즈마 (144960)	4,450	95	2.18	4,340	4,450	4,280	33,733	147,377,505
휴젤 (145020)	341,000	7500	2.25	330,500	350,500	327,000	87,562	29,869,888,500
노브랜드 (145170)	5,380	180	3.46	5,190	5,380	5,050	70,553	370,466,850
율촌 (146060)	1,187	-1	-.08	1,188	1,190	1,170	41,095	48,564,108
비씨엔씨 (146320)	8,400	330	4.09	8,070	8,400	7,810	8,375	67,214,100
피엠티 (147760)	2,570	45	1.78	2,495	2,590	2,495	16,332	41,474,557
제룡산업 (147830)	5,600	-50	-.88	5,560	5,690	5,380	265,562	1,464,069,220
세경하이테크 (148150)	6,450	270	4.37	6,080	6,450	6,040	207,438	1,307,887,510
알엔투테크놀로지 (148250)	8,100	700	9.46	7,290	8,100	7,020	107,596	822,655,530
비큐AI (148780)	1,208	-45	-3.59	1,250	1,310	1,135	746,748	916,454,089
에이치와이티씨 (148930)	3,835	5	.13	3,850	3,870	3,715	6,761	25,749,865
아바텍 (149950)	7,720	-160	-2.03	7,840	8,040	7,710	34,710	271,088,250
하이로닉 (149980)	5,090	0	0	0	0	0	0	0
인트로메딕 (150840)	5,850	0	0	0	0	0	0	0
파수 (150900)	4,340	-30	-.69	4,375	4,380	4,305	38,602	167,389,975
KG에코솔루션 (151860)	4,935	105	2.17	4,780	4,965	4,765	60,241	292,917,159
퓨처코어 (151910)	640	0	0	0	0	0	0	0
네이블 (153460)	6,820	0	0	6,820	6,960	6,820	108	737,680
우리이앤엘 (153490)	686	14	2.08	671	686	667	19,229	13,035,834
옵티팜 (153710)	5,300	60	1.15	5,180	5,300	5,150	8,556	44,649,800
아시아종묘 (154030)	1,928	14	.73	1,914	2,025	1,901	151,486	292,436,127
다산솔루에타 (154040)	1,042	37	3.68	1,005	1,044	1,005	61,562	63,156,838
와이엠씨 (155650)	3,230	-30	-.92	3,260	3,260	3,200	5,828	18,750,016
엘앤케이바이오 (156100)	6,300	190	3.11	6,040	6,370	6,000	33,305	206,178,155
아톤 (158430)	5,520	180	3.37	5,280	5,530	5,280	357,040	1,934,758,340
아스플로 (159010)	5,010	205	4.27	4,810	5,020	4,745	22,594	111,022,900
제로투세븐 (159580)	6,700	-40	-.59	6,820	6,920	6,540	646,513	4,323,900,480
스킨앤스킨 (159910)	943	-3	-.32	902	954	902	26,859	24,814,635
하이젠알앤엠 (160190)	30,600	3000	10.87	27,200	31,200	26,800	323,846	9,628,453,900
NEW (160550)	1,974	142	7.75	1,818	2,040	1,818	193,978	381,360,680
싸이맥스 (160980)	10,640	190	1.82	10,340	10,640	10,130	29,803	312,282,655
필옵틱스 (161580)	32,600	1950	6.36	29,900	32,850	29,550	714,635	22,728,969,525
신스틸 (162300)	2,285	55	2.47	2,210	2,290	2,210	68,195	154,808,131
에어레인 (163280)	22,550	150	.67	24,100	24,400	21,900	7,380,682	170,322,982,225
핑거 (163730)	11,670	90	.78	11,550	12,800	11,360	4,025,092	48,557,483,665
하나머티리얼즈 (166090)	27,700	0	0	27,400	28,000	26,550	118,143	3,196,784,400
코아스템켐온 (166480)	3,500	470	15.51	3,100	3,575	3,100	532,465	1,806,682,128
내츄럴엔도텍 (168330)	1,689	27	1.62	1,645	1,692	1,625	41,128	67,986,615
펨트론 (168360)	9,890	50	.51	9,370	9,910	9,350	242,281	2,336,401,680
엠브레인 (169330)	2,205	0	0	2,205	2,220	2,150	5,464	11,950,635
현대공업 (170030)	5,580	-50	-.89	5,550	5,640	5,440	218,681	1,212,321,625
파이오링크 (170790)	6,850	0	0	6,850	6,910	6,820	8,691	59,714,005
엘티씨 (170920)	8,980	0	0	8,880	8,980	8,770	9,645	85,580,135
램테크놀러지 (171010)	3,795	75	2.02	3,660	3,795	3,590	92,489	342,782,742
선익시스템 (171090)	38,500	350	.92	37,250	38,500	37,200	14,068	534,232,250
라이온켐텍 (171120)	2,315	-20	-.86	2,285	2,335	2,285	15,687	36,349,905
에이엘티 (172670)	8,330	210	2.59	8,080	8,370	7,960	56,788	465,488,670
오파스넷 (173130)	9,000	-460	-4.86	9,350	9,510	8,750	549,983	4,942,973,255
에프엔씨엔터 (173940)	3,200	195	6.49	3,005	3,200	3,005	22,107	67,687,165
장원테크 (174880)	2,650	0	0	0	0	0	0	0
앱클론 (174900)	9,320	890	10.56	8,420	9,390	8,320	255,778	2,283,652,950
휴먼테크놀로지 (175140)	4,565	10	.22	4,645	4,645	4,400	40,775	183,489,740
아이큐어 (175250)	1,481	15	1.02	1,466	1,490	1,452	56,929	83,894,631
듀켐바이오 (176750)	11,950	-120	-.99	11,830	12,130	11,610	85,332	1,012,417,005
베셀 (177350)	1,024	9	.89	1,020	1,025	1,000	165,765	168,957,188
파버나인 (177830)	2,930	10	.34	2,915	2,940	2,895	10,598	30,985,135
쓰리에이로직스 (177900)	8,630	260	3.11	8,160	8,650	8,150	431,158	3,640,355,695
서진시스템 (178320)	18,260	110	.61	17,750	18,310	17,610	199,014	3,586,731,635
일월지엠엘 (178780)	3,455	-5	-.14	3,460	3,550	3,365	36,344	125,165,385
엠아이텍 (179290)	8,060	290	3.73	7,690	8,250	7,650	308,930	2,481,141,705
애드바이오텍 (179530)	1,760	126	7.71	1,634	1,788	1,623	154,520	268,357,771
유티아이 (179900)	19,050	-180	-.94	19,250	19,250	18,470	58,113	1,090,370,270
DXVX (180400)	1,911	51	2.74	1,860	1,987	1,835	378,302	728,590,405
큐브엔터 (182360)	16,020	850	5.6	14,920	16,080	14,920	167,088	2,621,925,730
엔케이맥스 (182400)	2,020	0	0	0	0	0	0	0
코미코 (183300)	52,900	-100	-.19	51,600	54,600	51,000	135,704	7,118,121,150
엔지켐생명과학 (183490)	1,078	8	.75	1,040	1,080	1,040	61,414	65,451,253
SGA솔루션즈 (184230)	456	6	1.33	450	458	443	69,566	31,480,717
아이진 (185490)	3,840	140	3.78	3,700	3,860	3,510	192,773	712,173,142
그린플러스 (186230)	7,340	250	3.53	7,080	7,340	6,980	45,435	330,222,700
디티앤씨 (187220)	3,200	-35	-1.08	3,320	3,325	3,110	68,146	217,778,646
신화콘텍 (187270)	3,400	45	1.34	3,335	3,425	3,320	33,434	112,996,848
HLB제넥스 (187420)	3,295	155	4.94	3,140	3,300	3,100	58,016	185,786,686
현대ADM (187660)	1,710	58	3.51	1,635	1,732	1,590	530,967	902,020,038
나노 (187790)	1,025	0	0	0	0	0	0	0
디바이스이엔지 (187870)	10,450	190	1.85	10,140	10,450	10,100	3,735	38,160,835
세니젠 (188260)	2,480	60	2.48	2,420	2,485	2,375	7,951	19,511,865
인텔리안테크 (189300)	35,100	750	2.18	33,300	35,350	33,200	47,976	1,651,686,750
씨이랩 (189330)	6,560	-210	-3.1	6,520	6,800	6,450	147,844	975,335,155
포시에스 (189690)	2,070	25	1.22	2,050	2,070	2,035	34,969	71,767,228
서전기전 (189860)	4,000	150	3.9	3,825	4,030	3,820	57,890	229,345,540
흥국에프엔비 (189980)	1,784	14	.79	1,766	1,784	1,754	132,549	236,638,298
나무가 (190510)	12,030	290	2.47	11,600	12,100	11,470	53,309	634,777,240
코리아에셋투자증권 (190650)	5,940	90	1.54	5,850	5,950	5,790	4,680	27,654,150
육일씨엔에쓰 (191410)	2,025	65	3.32	1,960	2,025	1,941	27,017	53,563,412
테고사이언스 (191420)	15,780	480	3.14	15,180	15,800	15,000	10,424	160,705,390
케이사인 (192250)	8,970	100	1.13	8,870	9,000	8,700	13,707	122,243,380
윈하이텍 (192390)	3,210	-20	-.62	3,230	3,230	3,160	41,620	132,730,630
오늘이엔엠 (192410)	856	197	29.89	659	856	658	2,012,829	1,671,750,648
슈피겐코리아 (192440)	27,050	700	2.66	26,050	27,050	25,750	26,273	699,182,800
링크드 (193250)	886	204	29.91	886	886	797	12,578,560	10,814,978,829
데브시스터즈 (194480)	42,800	100	.23	42,050	43,900	41,950	98,687	4,244,439,500
노바렉스 (194700)	9,250	-80	-.86	9,320	9,470	9,100	33,238	305,525,470
마니커에프앤지 (195500)	3,440	25	.73	3,390	3,440	3,365	109,234	372,255,114
HK이노엔 (195940)	35,150	1150	3.38	33,500	35,250	33,400	158,848	5,529,672,975
에이비프로바이오 (195990)	306	5	1.66	301	309	297	745,202	225,545,132
알테오젠 (196170)	374,500	7500	2.04	363,000	379,000	361,000	385,271	143,180,005,250
애니젠 (196300)	8,590	80	.94	8,450	8,760	8,370	48,503	413,613,275
코아시아씨엠 (196450)	565	-4	-.7	568	577	555	23,551	13,267,339
디에이테크놀로지 (196490)	203	0	0	0	0	0	0	0
웹스 (196700)	1,402	-78	-5.27	1,480	1,511	1,400	268,826	385,989,065
디지캡 (197140)	2,565	-10	-.39	2,575	2,590	2,515	11,310	28,619,040
엔피디 (198080)	2,155	30	1.41	2,115	2,160	2,075	66,305	140,485,141
강동씨앤엘 (198440)	1,138	-9	-.78	1,150	1,152	1,113	452,114	508,440,738
한주라이트메탈 (198940)	723	-5	-.69	728	730	700	14,380	10,365,533
케이엔알시스템 (199430)	7,320	370	5.32	6,950	7,350	6,840	56,437	402,048,140
뱅크웨어글로벌 (199480)	4,300	45	1.06	4,200	4,330	4,195	86,390	369,395,884
레이저옵텍 (199550)	10,700	500	4.9	10,050	10,900	9,960	1,037,544	10,998,665,600
바이오인프라 (199730)	5,660	-20	-.35	5,600	5,660	5,450	22,694	125,647,950
툴젠 (199800)	31,900	1500	4.93	29,200	32,300	29,200	12,771	398,621,425
제일일렉트릭 (199820)	8,280	260	3.24	7,850	8,280	7,840	278,375	2,254,599,020
콜마비앤에이치 (200130)	12,040	390	3.35	11,600	12,070	11,500	152,348	1,807,993,990
텔콘RF제약 (200230)	2,990	45	1.53	2,890	3,170	2,890	58,492	178,320,553
아티스트스튜디오 (200350)	15,220	790	5.47	14,300	15,620	14,300	299,902	4,518,025,530
에이팩트 (200470)	2,300	65	2.91	2,170	2,300	2,170	78,267	176,587,104
휴메딕스 (200670)	38,100	2000	5.54	35,800	38,500	35,450	75,398	2,840,964,000
에이디테크놀로지 (200710)	14,200	200	1.43	13,650	14,210	13,550	44,529	621,741,295
비씨월드제약 (200780)	4,420	5	.11	4,420	4,430	4,300	2,905	12,794,330
미투온 (201490)	1,799	119	7.08	1,680	2,000	1,662	1,992,488	3,672,079,891
에이비온 (203400)	6,730	190	2.91	6,540	6,920	6,340	149,192	995,875,025
유니온커뮤니티 (203450)	2,950	10	.34	2,940	2,955	2,925	10,767	31,709,165
드림시큐리티 (203650)	3,070	25	.82	3,000	3,080	2,985	96,192	292,337,090
아크솔루션스 (203690)	4,425	0	0	0	0	0	0	0
그리티 (204020)	2,665	35	1.33	2,625	2,695	2,600	19,199	50,431,025
제이앤티씨 (204270)	14,570	1050	7.77	13,150	14,570	13,150	335,705	4,720,047,300
티쓰리 (204610)	1,634	-14	-.85	1,645	1,670	1,591	215,449	349,927,451
글로벌텍스프리 (204620)	5,390	190	3.65	5,170	5,420	5,130	1,419,491	7,582,841,840
스튜디오산타클로스 (204630)	4,650	0	0	0	0	0	0	0
지엘팜텍 (204840)	1,016	2	.2	1,002	1,033	995	77,223	78,272,880
엑셈 (205100)	2,015	5	.25	1,998	2,030	1,983	653,032	1,314,700,664
휴마시스 (205470)	1,363	7	.52	1,355	1,366	1,325	538,279	726,801,797
넥써쓰 (205500)	2,415	135	5.92	2,285	2,500	2,180	2,099,621	4,909,060,352
베노티앤알 (206400)	1,699	-61	-3.47	1,760	1,760	1,697	93,807	161,117,843
덱스터 (206560)	6,010	260	4.52	5,620	6,150	5,620	171,866	1,021,719,550
바디텍메드 (206640)	16,600	800	5.06	15,800	16,640	15,620	163,145	2,675,774,370
유바이오로직스 (206650)	10,940	210	1.96	10,620	11,030	10,420	85,079	921,466,370
미스터블루 (207760)	1,162	268	29.98	886	1,162	860	8,516,123	9,485,634,359
정다운 (208140)	2,670	20	.75	2,620	2,675	2,605	165,243	436,982,342
파멥신 (208340)	2,915	0	0	0	0	0	0	0
지란지교시큐리티 (208350)	2,580	30	1.18	2,550	2,755	2,550	7,068	18,665,830
셀바스헬스케어 (208370)	4,490	255	6.02	4,200	4,850	4,185	3,090,397	14,090,547,343
썸에이지 (208640)	315	3	.96	312	332	307	826,650	258,599,774
바이오로그디바이스 (208710)	605	26	4.49	585	608	580	498,339	298,836,062
엔지스테크널러지 (208860)	2,205	0	0	0	0	0	0	0
와이제이링크 (209640)	7,440	260	3.62	7,120	7,470	7,030	32,637	238,197,570
캔버스엔 (210120)	2,550	120	4.94	2,405	2,605	2,310	216,234	539,446,645
인카금융서비스 (211050)	7,090	230	3.35	6,890	7,100	6,820	314,527	2,208,489,165
AP위성 (211270)	11,170	290	2.67	10,710	11,170	10,710	42,907	471,698,825
네오오토 (212560)	8,000	170	2.17	7,830	8,040	7,710	18,146	143,884,455
아이에스티이 (212710)	9,890	620	6.69	9,000	9,930	8,990	490,217	4,680,456,045
덕산네오룩스 (213420)	26,150	950	3.77	24,650	26,400	24,400	111,999	2,880,005,300
클래시스 (214150)	61,800	2400	4.04	58,200	61,800	57,800	237,761	14,411,016,350
헥토이노베이션 (214180)	11,750	180	1.56	11,630	11,750	11,500	16,807	195,467,670
라파스 (214260)	14,140	950	7.2	13,340	14,400	13,300	46,976	649,488,075
FSN (214270)	1,245	6	.48	1,238	1,249	1,228	45,634	56,593,599
케어젠 (214370)	26,800	700	2.68	26,300	27,350	25,050	64,484	1,694,451,275
아이쓰리시스템 (214430)	50,300	2900	6.12	47,400	50,300	46,450	30,247	1,485,543,250
파마리서치 (214450)	366,000	17500	5.02	346,000	369,000	344,000	74,403	27,013,313,000
미코바이오메드 (214610)	489	18	3.82	473	495	450	898,328	425,448,301
디알텍 (214680)	1,902	34	1.82	1,840	1,917	1,820	512,396	964,033,109
골프존 (215000)	64,200	-800	-1.23	63,300	64,700	62,600	28,180	1,796,710,900
휴센텍 (215090)	1,505	0	0	0	0	0	0	0
로보로보 (215100)	3,540	105	3.06	3,340	3,560	3,340	102,214	355,175,831
메가스터디교육 (215200)	46,100	100	.22	46,000	46,500	45,200	56,754	2,612,610,100
우리산업 (215360)	9,000	-90	-.99	8,830	9,000	8,810	9,354	83,454,740
우정바이오 (215380)	1,406	6	.43	1,407	1,445	1,402	30,067	42,507,842
토박스코리아 (215480)	2,795	-95	-3.29	2,890	2,970	2,670	129,169	360,457,335
신라젠 (215600)	2,035	35	1.75	1,954	2,040	1,942	250,067	495,934,810
이노인스트루먼트 (215790)	448	17	3.94	434	451	431	54,590	24,144,081
인크로스 (216050)	6,880	110	1.62	6,770	6,880	6,630	19,355	130,387,180
제테마 (216080)	7,960	370	4.87	7,510	7,990	7,510	212,111	1,658,955,595
제너셈 (217190)	7,070	-60	-.84	7,120	7,130	6,930	25,578	180,071,530
넵튠 (217270)	7,250	580	8.7	6,630	7,420	6,560	453,844	3,236,101,355
싸이토젠 (217330)	3,200	-10	-.31	3,170	3,270	3,155	41,834	134,328,625
에스디생명공학 (217480)	499	0	0	0	0	0	0	0
러셀 (217500)	1,532	5	.33	1,527	1,534	1,506	21,272	32,364,970
선샤인푸드 (217620)	3,810	0	0	0	0	0	0	0
강스템바이오텍 (217730)	2,200	50	2.33	2,085	2,200	2,085	299,177	648,499,121
원익피앤이 (217820)	2,060	30	1.48	2,000	2,070	1,980	46,678	94,938,188
미래생명자원 (218150)	3,755	0	0	3,750	3,765	3,650	133,157	496,193,605
RFHIC (218410)	13,140	-70	-.53	12,990	13,230	12,740	69,154	901,400,740
타이거일렉 (219130)	11,240	390	3.59	10,840	11,240	10,320	8,635	92,286,180
링크제니시스 (219420)	5,060	170	3.48	4,815	5,060	4,795	52,434	258,795,196
디와이디 (219550)	730	0	0	729	736	682	639,034	462,960,377
한국비티비 (219750)	967	0	0	0	0	0	0	0
퓨쳐켐 (220100)	22,250	200	.91	21,350	22,500	21,250	292,546	6,443,837,750
핸디소프트 (220180)	2,225	75	3.49	2,150	2,285	2,080	52,738	115,848,590
켐트로스 (220260)	4,490	95	2.16	4,315	4,925	4,250	2,960,951	13,724,395,471
유투바이오 (221800)	3,115	65	2.13	3,030	3,145	3,010	90,053	278,736,442
하이즈항공 (221840)	1,420	30	2.16	1,389	1,431	1,372	8,526	12,015,339
케이디켐 (221980)	10,700	0	0	10,700	10,750	10,650	568	6,082,030
코스맥스엔비티 (222040)	3,570	80	2.29	3,490	3,630	3,460	11,597	41,320,065
씨아이에스 (222080)	7,300	30	.41	7,110	7,300	7,010	207,266	1,486,541,555
팬젠 (222110)	4,875	185	3.94	4,690	4,925	4,540	30,279	142,975,676
NPX (222160)	8,040	0	0	0	0	0	0	0
쎄노텍 (222420)	1,038	14	1.37	1,024	1,045	1,000	309,243	317,158,181
심텍 (222800)	17,810	-10	-.06	17,460	17,970	17,070	371,060	6,485,372,955
세토피아 (222810)	5,400	0	0	0	0	0	0	0
한국맥널티 (222980)	3,710	20	.54	3,690	3,790	3,510	67,028	242,445,760
드림씨아이에스 (223250)	2,835	80	2.9	2,755	2,850	2,755	66,423	186,940,260
딥마인드 (223310)	2,355	170	7.78	2,160	2,530	2,135	442,619	1,015,629,738
더코디 (224060)	2,950	20	.68	2,940	3,015	2,930	3,102	9,136,989
에이텍모빌리티 (224110)	19,470	-930	-4.56	20,650	21,000	19,380	160,659	3,177,319,855
LK삼양 (225190)	1,850	7	.38	1,843	1,851	1,786	120,005	218,445,247
제놀루션 (225220)	2,285	35	1.56	2,295	2,295	2,205	7,780	17,491,205
케이엠제약 (225430)	600	40	7.14	566	600	563	51,480	29,646,119
보광산업 (225530)	4,880	-85	-1.71	4,875	5,000	4,775	172,943	838,721,711
넥슨게임즈 (225570)	12,040	120	1.01	11,780	12,090	11,780	152,986	1,831,358,600
패션플랫폼 (225590)	838	6	.72	832	879	832	73,837	62,026,515
신테카바이오 (226330)	7,700	1260	19.57	6,920	7,880	6,910	2,555,277	19,209,592,230
본느 (226340)	1,458	0	0	0	0	0	0	0
KH 건설 (226360)	2,555	0	0	0	0	0	0	0
오스테오닉 (226400)	6,720	260	4.02	6,400	6,740	6,370	75,373	497,594,980
한송네오텍 (226440)	1,530	0	0	0	0	0	0	0
엠디바이스 (226590)	8,240	390	4.97	7,670	8,450	7,660	629,742	5,115,156,655
올릭스 (226950)	49,050	800	1.66	47,300	49,550	46,800	658,200	31,814,562,850
퀀텀온 (227100)	612	0	0	0	0	0	0	0
아우딘퓨쳐스 (227610)	820	-15	-1.8	840	845	816	35,164	29,301,562
엔투텍 (227950)	357	6	1.71	351	363	347	124,755	44,382,990
동양파일 (228340)	1,771	-15	-.84	1,773	1,815	1,752	21,484	37,929,176
레이 (228670)	7,090	-10	-.14	7,060	7,270	6,600	29,736	211,130,425
지노믹트리 (228760)	14,810	230	1.58	14,190	14,880	14,120	44,554	647,930,380
레이언스 (228850)	6,360	10	.16	6,350	6,380	6,320	4,933	31,409,970
젠큐릭스 (229000)	1,609	7	.44	1,609	1,623	1,578	16,176	25,976,353
에치에프알 (230240)	18,690	-1000	-5.08	19,560	19,680	18,290	189,813	3,525,447,475
에코마케팅 (230360)	8,250	210	2.61	8,000	8,300	7,970	76,222	624,648,705
비유테크놀러지 (230980)	229	0	0	0	0	0	0	0
와이씨 (232140)	10,490	140	1.35	10,060	10,590	10,010	438,513	4,495,175,000
라온테크 (232680)	7,810	370	4.97	7,300	7,850	7,250	79,763	605,160,665
시큐센 (232830)	2,025	-5	-.25	2,000	2,040	1,985	56,565	113,627,595
폴라리스세원 (234100)	1,010	15	1.51	994	1,010	980	93,630	93,049,354
에스트래픽 (234300)	3,765	85	2.31	3,615	3,780	3,615	86,129	322,384,891
헥토파이낸셜 (234340)	14,400	-200	-1.37	14,600	14,760	14,130	38,246	549,419,980
녹십자웰빙 (234690)	7,890	80	1.02	7,620	7,920	7,590	25,640	199,506,830
자이글 (234920)	3,125	-25	-.79	3,140	3,240	3,065	16,181	50,858,670
메드팩토 (235980)	3,070	45	1.49	2,930	3,085	2,930	79,843	242,649,706
슈프리마 (236200)	27,000	250	.93	26,500	27,200	26,300	22,481	602,279,050
엔비티 (236810)	3,145	225	7.71	2,920	3,380	2,875	1,353,036	4,292,508,725
에스티팜 (237690)	76,100	2700	3.68	72,500	76,700	71,200	116,516	8,807,556,550
피앤씨테크 (237750)	3,940	-170	-4.14	4,055	4,060	3,790	103,736	403,928,335
플레이디 (237820)	5,320	90	1.72	5,120	5,340	5,120	47,718	251,725,910
클리오 (237880)	19,160	460	2.46	18,260	19,210	18,200	52,898	996,300,025
앤디포스 (238090)	2,050	-15	-.73	2,020	2,180	1,870	140,305	273,264,240
얼라인드 (238120)	3,005	10	.33	2,975	3,025	2,955	9,309	27,917,123
비피도 (238200)	3,155	25	.8	3,150	3,180	3,110	6,433	20,228,620
힘스 (238490)	3,545	185	5.51	3,360	3,860	3,325	178,446	645,791,276
이스트에이드 (239340)	2,280	525	29.91	1,957	2,280	1,950	3,752,539	8,321,041,482
에이치엘사이언스 (239610)	11,670	-120	-1.02	11,890	11,890	11,460	4,443	51,560,540
피엔에이치테크 (239890)	5,710	410	7.74	5,250	5,750	5,110	98,035	541,551,175
동방메디컬 (240550)	10,710	800	8.07	9,740	10,940	9,650	2,504,251	26,383,595,520
유진테크놀로지 (240600)	4,395	90	2.09	4,300	4,420	4,235	25,379	110,716,135
원익IPS (240810)	21,750	-750	-3.33	22,000	22,300	20,850	1,201,802	25,694,854,675
DSC인베스트먼트 (241520)	6,470	90	1.41	6,770	6,960	6,370	7,766,836	51,733,587,025
유니테크노 (241690)	2,935	10	.34	2,840	2,940	2,840	29,144	84,472,562
코스메카코리아 (241710)	45,200	1000	2.26	43,300	45,800	42,750	57,995	2,566,009,225
메카로 (241770)	11,100	320	2.97	10,700	11,220	10,580	43,968	479,906,900
티이엠씨씨엔에스 (241790)	5,170	100	1.97	5,040	5,180	4,965	46,557	237,346,905
피씨엘 (241820)	302	0	0	0	0	0	0	0
에이스토리 (241840)	9,570	1330	16.14	8,110	9,920	8,110	3,345,207	31,498,377,865
나무기술 (242040)	1,449	31	2.19	1,421	1,451	1,381	472,140	675,294,237
휴온스 (243070)	24,500	200	.82	24,500	24,900	23,950	15,582	381,761,300
신흥에스이씨 (243840)	4,200	-50	-1.18	4,225	4,225	4,070	98,405	405,488,844
올리패스 (244460)	1,651	0	0	0	0	0	0	0
EDGC (245620)	415	0	0	0	0	0	0	0
에스엘에스바이오 (246250)	1,546	58	3.9	1,488	1,546	1,481	74,019	112,027,524
TS인베스트먼트 (246690)	1,485	95	6.83	1,650	1,720	1,451	25,454,897	40,673,345,700
티앤알바이오팹 (246710)	4,565	895	24.39	3,650	4,700	3,650	800,366	3,465,645,040
아스타 (246720)	5,040	-140	-2.7	5,150	5,150	4,730	10,744	53,983,670
SCL사이언스 (246960)	8,060	-190	-2.3	8,110	8,210	8,000	3,165	25,695,850
에코프로비엠 (247540)	100,300	-3200	-3.09	100,500	102,500	98,200	378,827	37,656,820,450
나노씨엠에스 (247660)	4,645	-255	-5.2	4,955	4,955	4,600	52,502	247,555,740
보라티알 (250000)	10,350	130	1.27	10,200	10,350	10,070	42,709	436,100,635
모비스 (250060)	2,325	15	.65	2,285	2,325	2,250	116,111	267,386,202
예선테크 (250930)	440	9	2.09	440	492	431	339,395	155,881,069
바이오에프디엔씨 (251120)	13,170	-90	-.68	13,260	13,460	13,020	14,433	189,570,400
와이엠티 (251370)	8,520	-90	-1.05	8,500	8,600	8,340	23,249	196,491,950
브이원텍 (251630)	4,110	75	1.86	3,985	4,110	3,915	20,543	83,104,605
펌텍코리아 (251970)	53,800	1800	3.46	52,100	54,900	50,500	60,563	3,234,639,800
세화피앤씨 (252500)	790	22	2.86	766	792	762	155,961	120,243,322
샘씨엔에스 (252990)	4,470	105	2.41	4,255	4,495	4,250	92,866	406,830,165
스튜디오드래곤 (253450)	47,050	1550	3.41	45,450	47,450	45,300	149,737	6,979,936,050
네오셈 (253590)	9,220	170	1.88	8,820	9,240	8,810	181,358	1,643,104,415
수젠텍 (253840)	5,430	100	1.88	5,290	5,450	5,220	92,609	496,352,195
자비스 (254120)	1,606	67	4.35	1,534	1,606	1,524	138,968	220,432,970
미래반도체 (254490)	11,640	-190	-1.61	12,720	13,860	11,500	853,302	11,147,588,140
SG (255220)	2,145	55	2.63	2,035	2,150	2,025	806,488	1,705,304,126
야스 (255440)	7,000	150	2.19	6,840	7,000	6,670	9,341	64,697,470
한독크린텍 (256150)	5,730	50	.88	5,680	5,740	5,650	3,542	20,175,520
포인트엔지니어링 (256630)	1,191	8	.68	1,183	1,194	1,179	3,873	4,608,057
한국비엔씨 (256840)	3,920	160	4.26	3,690	3,920	3,690	160,132	614,419,440
케이피에스 (256940)	9,800	260	2.73	9,410	9,910	9,410	84,651	824,328,900
피엔티엠에스 (257370)	2,865	70	2.5	2,795	2,865	2,795	14,190	40,113,278
실리콘투 (257720)	31,150	1650	5.59	29,100	31,900	29,050	1,402,388	42,951,842,500
케일럼 (258610)	2,110	140	7.11	1,970	2,130	1,970	158,195	328,232,384
소프트캠프 (258790)	1,510	-86	-5.39	1,582	1,582	1,424	1,075,583	1,600,984,534
세종메디칼 (258830)	412	0	0	0	0	0	0	0
엠플러스 (259630)	7,350	-70	-.94	7,420	7,520	7,250	43,344	317,975,100
알리코제약 (260660)	4,665	190	4.25	4,430	4,665	4,410	240,545	1,094,253,882
씨티케이 (260930)	3,940	75	1.94	3,850	4,080	3,800	85,493	338,826,397
에스앤디 (260970)	69,600	2600	3.88	66,000	70,200	65,800	35,902	2,466,719,000
덴티스 (261200)	6,350	80	1.28	6,230	6,350	6,090	46,362	289,892,050
차백신연구소 (261780)	2,665	85	3.29	2,505	2,675	2,505	17,855	46,443,700
에이프로 (262260)	4,880	125	2.63	4,755	4,880	4,685	16,376	78,442,185
아이퀘스트 (262840)	2,265	35	1.57	2,230	2,290	2,230	21,591	48,824,925
디케이앤디 (263020)	2,990	-5	-.17	2,995	3,010	2,920	44,527	132,914,455
유틸렉스 (263050)	1,526	61	4.16	1,464	1,541	1,448	81,804	123,529,053
덕우전자 (263600)	4,170	20	.48	4,130	4,185	3,965	12,862	52,993,955
디알젬 (263690)	5,230	10	.19	5,170	5,230	5,170	2,872	14,943,470
케어랩스 (263700)	2,200	70	3.29	2,130	2,240	2,085	18,089	39,264,871
디앤씨미디어 (263720)	18,250	2230	13.92	15,950	19,310	15,870	763,790	13,906,841,315
펄어비스 (263750)	31,750	-150	-.47	31,650	32,000	31,350	94,756	3,005,775,400
유에스티 (263770)	1,990	-10	-.5	2,000	2,005	1,987	7,585	15,149,979
데이타솔루션 (263800)	4,595	280	6.49	4,300	4,600	4,225	211,907	952,067,548
상신전자 (263810)	2,800	-85	-2.95	2,870	3,235	2,800	1,373,722	4,187,108,591
지니언스 (263860)	13,120	140	1.08	12,980	13,430	12,850	61,139	807,016,850
휴엠앤씨 (263920)	984	5	.51	980	995	969	3,885	3,798,834
유비쿼스 (264450)	7,170	240	3.46	6,850	7,400	6,850	97,447	700,213,605
씨앤지하이테크 (264660)	12,750	280	2.25	12,210	12,850	12,160	48,853	616,267,510
이랜시스 (264850)	4,385	165	3.91	4,130	4,385	4,125	153,359	657,834,491
AP시스템 (265520)	16,190	100	.62	15,800	16,350	15,670	54,176	868,291,020
영화테크 (265560)	7,650	-10	-.13	7,630	7,680	7,590	6,012	45,894,070
엔에프씨 (265740)	4,825	115	2.44	4,605	5,510	4,605	1,443,625	7,350,656,600
나인테크 (267320)	3,350	-15	-.45	3,290	3,430	3,200	1,915,228	6,292,313,501
배럴 (267790)	4,460	145	3.36	4,315	4,500	4,315	6,055	26,588,835
매일유업 (267980)	35,850	-800	-2.18	36,600	36,600	35,500	4,986	178,673,000
시스웍 (269620)	889	0	0	0	0	0	0	0
앱트뉴로사이언스 (270520)	1,131	-69	-5.75	1,204	1,220	1,121	1,804,027	2,097,108,206
에브리봇 (270660)	13,380	310	2.37	13,070	13,390	12,800	22,156	291,223,840
뉴트리 (270870)	5,040	0	0	5,030	5,040	4,895	9,009	44,777,401
팸텍 (271830)	1,457	4	.28	1,441	1,461	1,431	21,846	31,647,118
케이엔제이 (272110)	15,720	310	2.01	15,480	15,970	15,070	23,978	373,865,335
이녹스첨단소재 (272290)	21,100	100	.48	20,500	21,300	20,350	126,989	2,646,803,875
와이즈버즈 (273060)	905	7	.78	870	907	870	648,784	575,817,112
와이엠텍 (273640)	9,380	210	2.29	9,120	9,500	9,050	9,256	85,455,290
켄코아에어로스페이스 (274090)	11,100	210	1.93	10,610	11,120	10,550	128,454	1,400,518,240
이노시뮬레이션 (274400)	4,165	50	1.22	4,110	4,205	4,030	9,607	39,397,577
에스에스알 (275630)	3,030	20	.66	3,070	3,110	3,005	10,156	30,827,365
스코넥 (276040)	4,410	335	8.22	4,075	4,460	3,975	152,259	646,801,705
제주맥주 (276730)	2,020	0	0	2,020	2,025	1,980	43,030	86,294,908
린드먼아시아 (277070)	6,110	10	.16	6,600	7,200	6,050	4,641,702	30,399,887,185
인산가 (277410)	1,220	35	2.95	1,191	1,224	1,191	62,569	75,705,026
레인보우로보틱스 (277810)	277,000	18000	6.95	255,000	277,000	254,500	252,175	67,943,565,000
티에스아이 (277880)	6,030	120	2.03	5,850	6,050	5,800	33,679	199,343,070
천보 (278280)	33,950	-1150	-3.28	33,500	35,000	32,950	24,117	810,013,750
HLB바이오스텝 (278650)	1,585	-13	-.81	1,590	1,595	1,548	161,424	252,314,866
미디어젠 (279600)	11,300	0	0	0	0	0	0	0
레이크머티리얼즈 (281740)	13,400	120	.9	13,100	13,490	12,750	197,927	2,601,596,720
금양그린파워 (282720)	8,770	-80	-.9	8,700	8,900	8,600	31,671	278,271,380
코윈테크 (282880)	12,400	150	1.22	12,170	12,400	11,920	14,968	182,625,990
카이노스메드 (284620)	1,155	-6	-.52	1,161	1,192	1,121	36,530	41,875,895
노바텍 (285490)	19,350	-1550	-7.42	21,950	22,700	19,350	939,480	19,782,611,010
진영 (285800)	2,235	55	2.52	2,180	2,270	2,145	232,818	513,093,800
나노브릭 (286750)	2,290	-55	-2.35	2,305	2,405	2,275	294,989	691,800,964
브릿지바이오테라퓨틱스 (288330)	8,950	940	11.74	7,920	9,140	7,800	1,614,672	14,057,145,620
에스퓨얼셀 (288620)	7,640	40	.53	7,300	7,800	7,210	12,752	96,806,780
모아데이타 (288980)	1,060	6	.57	1,045	1,068	1,022	231,170	242,292,496
아이스크림에듀 (289010)	3,410	440	14.81	3,505	3,800	3,300	8,623,270	30,978,447,962
SV인베스트먼트 (289080)	1,387	27	1.99	1,361	1,399	1,349	289,775	400,718,987
자이언트스텝 (289220)	5,240	420	8.71	4,750	5,390	4,750	55,204	284,243,150
웨이비스 (289930)	7,850	500	6.8	7,290	8,030	7,140	164,136	1,278,915,655
트윔 (290090)	7,010	10	.14	6,810	7,060	6,810	2,421	16,951,660
DH오토리드 (290120)	2,295	5	.22	2,295	2,305	2,260	2,751	6,314,525
휴네시온 (290270)	3,465	80	2.36	3,360	3,470	3,345	25,082	85,922,440
대유 (290380)	2,300	0	0	0	0	0	0	0
신도기연 (290520)	1,705	22	1.31	1,800	1,800	1,684	11,849	20,191,042
디케이티 (290550)	6,950	150	2.21	6,600	6,950	6,500	82,298	548,588,470
신시웨이 (290560)	6,660	230	3.58	6,340	6,740	6,300	22,504	149,769,680
엘앤씨바이오 (290650)	20,350	780	3.99	19,630	20,350	19,310	54,613	1,087,165,530
네오펙트 (290660)	881	-25	-2.76	910	910	879	56,836	50,650,918
대보마그네틱 (290670)	10,400	260	2.56	10,140	10,400	9,900	13,349	134,936,650
소룩스 (290690)	3,245	-45	-1.37	3,180	3,295	3,150	438,528	1,409,680,567
푸드나무 (290720)	2,180	20	.93	2,035	2,230	2,035	44,257	95,933,125
액트로 (290740)	5,700	0	0	5,650	5,730	5,530	2,293	12,872,830
엔피 (291230)	1,550	40	2.65	1,497	1,558	1,476	112,450	172,178,084
압타머사이언스 (291650)	896	12	1.36	861	896	850	163,890	142,861,527
핀텔 (291810)	2,020	10	.5	2,010	2,075	2,010	17,614	35,970,700
카카오게임즈 (293490)	13,300	-470	-3.41	13,450	13,540	13,240	229,844	3,062,106,740
나우IB (293580)	1,255	-8	-.63	1,310	1,425	1,238	22,874,018	30,449,832,941
압타바이오 (293780)	7,480	360	5.06	7,070	7,500	7,040	42,696	313,075,820
이오플로우 (294090)	1,490	0	0	0	0	0	0	0
레몬 (294140)	3,450	-5	-.14	3,460	3,530	3,345	15,763	54,606,900
쿠콘 (294570)	24,500	-50	-.2	24,550	25,050	23,550	257,357	6,275,583,275
서남 (294630)	2,765	50	1.84	2,750	2,780	2,600	85,614	233,625,429
에이치브이엠 (295310)	18,600	360	1.97	18,000	18,680	17,400	98,741	1,799,855,040
이노룰스 (296640)	7,960	-200	-2.45	7,890	8,490	7,890	86,679	704,066,000
씨에스베어링 (297090)	4,835	190	4.09	4,560	5,000	4,560	119,205	565,252,815
알로이스 (297570)	734	-10	-1.34	744	768	723	177,688	130,692,161
HB솔루션 (297890)	2,310	105	4.76	2,165	2,310	2,150	265,223	594,873,534
에스씨엠생명과학 (298060)	1,021	10	.99	987	1,026	952	51,261	51,815,501
에이비엘바이오 (298380)	56,200	-600	-1.06	55,700	58,500	54,700	2,289,074	129,549,831,000
더네이쳐홀딩스 (298540)	9,400	120	1.29	9,230	9,400	9,080	16,885	156,216,225
슈어소프트테크 (298830)	4,400	65	1.5	4,230	4,430	4,200	139,471	603,333,740
하나기술 (299030)	19,740	330	1.7	19,200	19,880	18,710	17,399	332,541,110
더블유에스아이 (299170)	1,583	48	3.13	1,520	1,587	1,508	113,236	176,898,736
셀리드 (299660)	3,350	10	.3	3,335	3,400	3,280	85,461	285,967,785
위지윅스튜디오 (299900)	1,067	67	6.7	1,000	1,073	983	733,961	758,866,280
플리토 (300080)	20,350	1930	10.48	19,000	20,500	19,000	159,387	3,158,904,760
라온피플 (300120)	4,185	165	4.1	4,035	4,270	3,905	176,405	732,684,912
바이브컴퍼니 (301300)	4,580	165	3.74	4,415	4,650	4,270	78,321	356,072,008
이노메트리 (302430)	9,510	640	7.22	8,860	9,580	8,800	197,650	1,830,563,785
리메드 (302550)	3,320	55	1.68	3,260	3,325	3,225	38,135	125,256,130
지니틱스 (303030)	881	41	4.88	840	881	840	52,711	45,031,349
프로티아 (303360)	3,075	-65	-2.07	3,140	3,140	3,040	16,853	51,761,223
이노뎁 (303530)	6,580	200	3.13	6,330	6,580	6,230	9,921	63,995,370
동국생명과학 (303810)	9,270	80	.87	9,080	9,310	9,030	64,330	593,206,850
솔트룩스 (304100)	31,750	550	1.76	32,650	34,750	31,450	2,354,521	77,926,111,550
에스바이오메딕스 (304360)	22,400	-600	-2.61	22,500	23,350	22,100	153,393	3,452,476,075
피플바이오 (304840)	2,755	-85	-2.99	2,835	2,855	2,700	650,808	1,807,661,832
마이크로디지탈 (305090)	10,010	570	6.04	9,220	10,020	9,220	182,869	1,791,760,680
에스제이그룹 (306040)	4,230	170	4.19	4,060	4,290	4,035	40,140	167,630,766
네온테크 (306620)	2,220	65	3.02	2,100	2,240	2,100	214,976	468,938,703
아이엘사이언스 (307180)	2,840	160	5.97	2,680	2,900	2,680	238,624	672,828,729
원바이오젠 (307280)	1,066	15	1.43	1,051	1,099	1,046	221,628	234,323,823
국전약품 (307750)	3,065	90	3.03	2,955	3,065	2,915	35,425	106,719,255
비투엔 (307870)	881	5	.57	876	910	861	148,509	131,345,566
컴퍼니케이 (307930)	5,090	180	3.67	4,915	5,310	4,910	346,997	1,775,036,040
바이젠셀 (308080)	3,250	25	.78	3,150	3,265	3,140	46,667	149,248,936
형지글로벌 (308100)	8,930	-930	-9.43	9,860	10,180	8,710	1,194,005	10,943,957,940
셀비온 (308430)	18,370	330	1.83	17,490	18,890	17,490	231,405	4,212,634,595
오하임앤컴퍼니 (309930)	1,916	2	.1	1,898	1,931	1,879	8,595	16,373,704
LB인베스트먼트 (309960)	4,195	475	12.77	3,720	4,200	3,695	1,004,243	4,042,799,158
애니플러스 (310200)	3,295	225	7.33	3,070	3,300	3,030	684,253	2,258,369,878
보로노이 (310210)	116,000	6000	5.45	107,000	116,800	106,800	172,254	19,481,775,250
디와이씨 (310870)	1,489	1	.07	1,488	1,493	1,479	37,859	56,327,898
지오엘리먼트 (311320)	7,070	-50	-.7	7,100	7,120	6,920	19,934	139,877,890
네오크레마 (311390)	7,960	300	3.92	7,700	7,960	7,620	110,478	867,863,525
CJ 바이오사이언스 (311690)	9,800	360	3.81	9,270	9,880	9,250	13,911	134,436,410
에이에프더블류 (312610)	1,160	30	2.65	1,130	1,185	1,130	42,698	49,625,017
캐리 (313760)	6,670	-280	-4.03	6,950	7,070	6,220	171,384	1,133,257,400
지놈앤컴퍼니 (314130)	2,520	15	.6	2,490	2,560	2,370	125,129	316,027,315
알피바이오 (314140)	5,240	110	2.14	5,130	5,270	5,010	12,266	63,186,500
바이오다인 (314930)	12,690	610	5.05	11,710	12,900	11,710	73,308	911,164,050
딥노이드 (315640)	5,760	370	6.86	5,310	5,760	5,250	156,572	876,016,230
라닉스 (317120)	2,620	10	.38	2,630	2,630	2,560	16,522	43,026,200
TS트릴리온 (317240)	280	-15	-5.08	285	287	267	3,915,573	1,088,222,976
덕산테코피아 (317330)	21,700	1000	4.83	20,250	22,350	19,970	344,276	7,359,466,520
캐리소프트 (317530)	7,170	20	.28	6,980	7,250	6,860	82,507	582,713,260
퀀타매트릭스 (317690)	3,920	130	3.43	3,770	3,990	3,705	66,000	255,086,595
엑스페릭스 (317770)	3,080	0	0	3,120	3,120	2,990	211,438	646,690,350
에스피시스템스 (317830)	7,680	60	.79	7,360	7,750	7,300	192,886	1,460,143,735
대모 (317850)	7,770	310	4.16	7,370	7,770	7,310	32,989	251,365,430
엔바이오니아 (317870)	16,760	180	1.09	16,460	16,910	16,320	4,979	82,703,370
KBG (318000)	4,380	55	1.27	4,325	4,415	4,215	11,393	49,223,048
팜스빌 (318010)	3,480	15	.43	3,465	3,500	3,425	6,012	20,889,145
포인트모바일 (318020)	2,655	-25	-.93	2,745	2,745	2,640	7,053	18,830,910
셀바이오휴먼텍 (318160)	5,330	545	11.39	4,765	5,430	4,720	208,904	1,071,728,890
비비씨 (318410)	7,760	70	.91	7,690	7,760	7,440	11,553	87,373,510
현대무벡스 (319400)	3,540	145	4.27	3,335	3,620	3,335	468,986	1,652,759,844
피에스케이 (319660)	17,690	-30	-.17	17,310	17,900	17,050	159,616	2,778,274,710
한울반도체 (320000)	2,895	50	1.76	2,845	2,950	2,805	78,524	227,115,463
프로이천 (321260)	2,230	15	.68	2,200	2,240	2,170	48,987	107,863,187
센서뷰 (321370)	1,180	33	2.88	1,146	1,196	1,126	122,527	143,296,521
티움바이오 (321550)	3,300	145	4.6	3,130	3,300	3,090	37,069	119,216,640
아티스트유나이티드 (321820)	11,650	330	2.92	11,320	12,000	11,280	271,310	3,168,891,460
LS티라유텍 (322180)	5,100	20	.39	5,000	5,130	4,815	36,670	185,593,155
오로스테크놀로지 (322310)	19,380	180	.94	19,000	19,820	18,800	29,218	565,733,920
제이엘케이 (322510)	6,610	280	4.42	6,200	6,730	6,200	86,044	559,649,355
코퍼스코리아 (322780)	1,153	96	9.08	1,058	1,200	1,052	2,922,318	3,390,641,660
엠에프엠코리아 (323230)	161	0	0	0	0	0	0	0
태성 (323280)	21,050	1700	8.79	18,880	21,450	18,500	521,048	10,693,079,940
다원넥스뷰 (323350)	6,200	130	2.14	5,940	6,210	5,850	38,540	231,893,680
박셀바이오 (323990)	7,920	50	.64	7,780	7,920	7,570	27,296	211,415,710
RF머트리얼즈 (327260)	5,400	80	1.5	5,300	5,430	5,250	20,666	110,490,140
루닛 (328130)	49,450	4250	9.4	44,500	49,450	44,250	515,039	24,680,737,875
솔트웨어 (328380)	945	-9	-.94	954	960	925	113,462	107,481,442
위더스제약 (330350)	6,290	90	1.45	6,130	6,310	6,120	11,060	69,253,460
스톤브릿지벤처스 (330730)	3,950	70	1.8	3,880	3,960	3,860	84,144	329,732,335
네패스아크 (330860)	10,350	150	1.47	10,040	10,350	9,500	8,873	89,479,290
포커스에이치엔에스 (331380)	1,630	48	3.03	1,573	1,719	1,573	73,477	119,965,850
밸로프 (331520)	838	-42	-4.77	872	873	799	2,059,588	1,706,707,368
셀레믹스 (331920)	2,990	265	9.72	2,670	2,990	2,670	55,451	157,411,865
누보 (332290)	1,032	2	.19	1,025	1,038	1,011	84,532	86,939,991
아이디피 (332370)	4,595	35	.77	4,515	4,600	4,495	10,040	45,475,640
와이팜 (332570)	2,985	-5	-.17	2,910	2,995	2,905	381,525	1,128,378,751
모코엠시스 (333050)	1,453	-147	-9.19	1,583	1,700	1,442	1,675,206	2,578,946,185
일승 (333430)	4,415	385	9.55	4,185	4,825	4,085	8,824,692	40,494,155,655
엔시스 (333620)	7,030	60	.86	6,920	7,040	6,650	8,199	57,025,375
프레스티지바이오로직스 (334970)	4,015	30	.75	3,985	4,030	3,885	83,235	331,653,835
프리시젼바이오 (335810)	2,590	-10	-.38	2,600	2,620	2,570	4,588	11,900,590
윙스풋 (335870)	2,215	-15	-.67	2,230	2,290	2,170	42,786	95,386,425
비올 (335890)	7,250	250	3.57	6,840	7,270	6,840	361,961	2,594,982,700
웨이버스 (336060)	1,310	24	1.87	1,281	1,313	1,260	490,709	633,070,280
원텍 (336570)	7,700	310	4.19	7,290	7,730	7,260	1,214,955	9,223,698,745
탑런토탈솔루션 (336680)	8,390	110	1.33	8,290	8,400	8,160	22,420	185,896,305
브랜드엑스코퍼레이션 (337930)	6,110	240	4.09	5,860	6,140	5,760	76,830	462,272,925
뷰노 (338220)	18,390	950	5.45	17,040	18,460	16,920	102,046	1,829,548,935
와이바이오로직스 (338840)	7,000	410	6.22	6,500	7,030	6,450	84,550	576,435,525
아이비김영 (339950)	2,950	-90	-2.96	3,070	3,190	2,890	4,707,966	14,298,788,026
다보링크 (340360)	1,522	-10	-.65	1,553	1,553	1,430	893,370	1,338,784,975
세림B&G (340440)	1,194	44	3.83	1,150	1,200	1,130	13,029	15,074,166
티앤엘 (340570)	73,200	2200	3.1	69,800	74,000	69,800	49,879	3,617,654,450
씨유박스 (340810)	3,800	300	8.57	3,515	3,995	3,515	384,916	1,464,299,533
유일에너테크 (340930)	1,567	-1	-.06	1,538	1,589	1,529	140,216	218,569,860
이노진 (344860)	2,160	150	7.46	2,000	2,230	1,930	297,894	628,337,049
센코 (347000)	2,155	10	.47	2,145	2,180	2,000	103,247	218,191,315
라이프시맨틱스 (347700)	7,800	460	6.27	7,150	7,840	7,140	342,161	2,619,086,255
피엔케이피부임상연구센타 (347740)	2,080	30	1.46	2,050	2,080	2,040	23,719	48,949,670
핌스 (347770)	1,511	-12	-.79	1,523	1,525	1,482	72,631	108,966,821
디앤디파마텍 (347850)	48,400	3350	7.44	43,900	49,150	43,900	244,802	11,658,135,850
알체라 (347860)	1,338	16	1.21	1,320	1,347	1,307	287,939	380,454,953
엠투아이 (347890)	5,340	0	0	5,270	5,360	5,270	3,398	18,050,405
모비릭스 (348030)	4,800	130	2.78	4,790	4,800	4,600	6,896	32,588,572
큐라티스 (348080)	577	-8	-1.37	585	589	560	400,427	228,341,962
고바이오랩 (348150)	5,420	-40	-.73	5,660	5,810	5,410	461,407	2,592,294,150
넥스틴 (348210)	55,200	700	1.28	53,700	56,000	53,000	55,338	3,039,012,350
뉴로메카 (348340)	25,350	2350	10.22	23,000	25,450	22,750	103,521	2,542,295,800
위드텍 (348350)	6,910	180	2.67	6,700	6,990	6,630	11,341	77,418,870
엔켐 (348370)	83,000	13800	19.94	66,900	85,000	65,900	1,016,260	79,568,977,200
에스에이티이엔지 (351320)	2,635	10	.38	2,625	2,650	2,590	51,788	135,458,345
이삭엔지니어링 (351330)	6,860	160	2.39	6,550	6,890	6,460	32,189	215,465,660
차이커뮤니케이션 (351870)	7,490	110	1.49	7,270	7,490	7,040	21,571	157,473,720
스톰테크 (352090)	3,300	50	1.54	3,250	3,330	3,245	73,089	239,772,705
씨앤씨인터내셔널 (352480)	31,350	250	.8	30,400	31,850	29,750	89,898	2,758,971,125
씨앤투스 (352700)	2,485	35	1.43	2,450	2,485	2,430	11,614	28,481,750
셀레스트라 (352770)	350	0	0	0	0	0	0	0
오비고 (352910)	4,290	10	.23	4,280	4,290	4,190	13,748	58,365,464
인바이오 (352940)	2,190	40	1.86	2,170	2,205	2,135	23,807	51,383,074
휴럼 (353190)	708	11	1.58	697	708	692	47,439	33,100,175
오토앤 (353590)	3,655	5	.14	3,655	3,700	3,570	12,342	45,006,920
이지바이오 (353810)	5,250	-70	-1.32	5,240	5,320	5,110	224,674	1,166,226,575
엔젠바이오 (354200)	1,631	-4	-.24	1,618	1,639	1,612	38,769	63,108,069
알멕 (354320)	22,600	150	.67	22,050	22,600	21,950	18,632	415,792,275
코스텍시스 (355150)	5,620	250	4.66	5,370	5,770	5,210	48,949	269,795,575
크라우드웍스 (355390)	15,350	300	1.99	15,040	16,320	13,540	4,136,692	61,342,089,490
에이텀 (355690)	6,800	210	3.19	6,590	6,840	6,340	8,526	56,720,950
엑스게이트 (356680)	6,980	420	6.4	6,700	6,980	6,570	414,207	2,804,997,385
티엘비 (356860)	19,190	90	.47	18,830	19,250	18,410	313,775	5,908,021,320
싸이버원 (356890)	4,350	140	3.33	4,210	4,690	4,190	806,558	3,571,562,292
에이치피오 (357230)	2,515	5	.2	2,510	2,540	2,480	17,127	42,927,815
석경에이티 (357550)	46,700	1500	3.32	44,800	46,750	44,800	6,849	314,835,500
아모센스 (357580)	5,770	310	5.68	5,570	5,770	5,460	15,353	87,049,650
솔브레인 (357780)	176,400	1000	.57	171,900	178,000	167,500	23,273	4,045,915,600
SKAI (357880)	1,590	-36	-2.21	1,609	1,622	1,545	210,787	331,401,851
지아이이노베이션 (358570)	14,010	1510	12.08	12,390	14,200	12,090	1,441,317	19,517,737,145
씨엔알리서치 (359090)	1,053	118	12.62	934	1,169	924	15,888,597	17,231,186,199
탑머티리얼 (360070)	25,250	150	.6	24,100	25,300	24,050	17,219	422,993,850
코셈 (360350)	6,730	-120	-1.75	6,850	6,850	6,540	22,281	148,412,645
제노코 (361390)	15,400	340	2.26	14,660	15,450	14,660	19,469	296,290,650
알비더블유 (361570)	2,435	135	5.87	2,300	2,510	2,260	175,988	426,730,398
삼영에스앤씨 (361670)	4,215	-5	-.12	4,265	4,455	4,200	8,218	34,766,266
청담글로벌 (362320)	5,210	110	2.16	4,960	5,240	4,960	68,320	352,756,055
드림인사이트 (362990)	2,550	-20	-.78	2,545	2,725	2,480	1,827,605	4,770,663,206
진시스템 (363250)	10,780	330	3.16	10,450	10,900	10,400	72,417	777,607,130
모비데이즈 (363260)	1,773	64	3.74	1,670	1,779	1,651	691,825	1,190,072,501
큐라클 (365270)	6,780	270	4.15	6,630	6,800	6,410	65,695	432,868,635
에스와이스틸텍 (365330)	5,100	180	3.66	4,800	5,140	4,800	324,398	1,632,830,840
성일하이텍 (365340)	30,750	-400	-1.28	30,400	31,050	30,150	18,680	570,519,800
하이딥 (365590)	648	26	4.18	622	656	607	240,210	153,358,222
브이씨 (365900)	3,635	-65	-1.76	3,805	3,805	3,635	3,291	12,183,860
공구우먼 (366030)	4,130	150	3.77	3,890	4,245	3,890	89,457	365,270,252
플래티어 (367000)	4,590	230	5.28	4,780	5,100	4,370	435,686	2,082,276,672
아이씨에이치 (368600)	2,825	0	0	2,825	2,825	2,745	11,335	31,646,740
파이버프로 (368770)	6,380	330	5.45	5,990	6,400	5,950	346,297	2,168,583,950
오에스피 (368970)	2,440	20	.83	2,420	2,475	2,400	32,046	78,348,100
블리츠웨이스튜디오 (369370)	1,503	-13	-.86	1,542	1,542	1,483	22,502	34,177,346
퓨런티어 (370090)	14,370	450	3.23	13,850	14,390	13,640	39,690	560,250,430
풍원정밀 (371950)	10,990	-140	-1.26	11,090	11,090	10,710	30,106	327,690,300
윤성에프앤씨 (372170)	32,400	400	1.25	31,100	32,450	30,900	14,527	459,814,950
큐로셀 (372320)	26,400	900	3.53	25,000	26,750	25,000	27,691	722,858,250
아이티아이즈 (372800)	4,370	60	1.39	4,290	4,450	4,290	4,582	19,871,560
엑셀세라퓨틱스 (373110)	4,135	190	4.82	3,945	4,280	3,750	537,862	2,218,155,472
데이원컴퍼니 (373160)	9,030	-110	-1.2	9,600	10,640	9,030	4,726,645	46,210,567,910
엠아이큐브솔루션 (373170)	9,000	-700	-7.22	9,570	10,050	8,590	432,539	4,010,229,130
엑스플러스 (373200)	722	11	1.55	715	728	692	259,546	183,575,997
피코그램 (376180)	2,250	75	3.45	2,170	2,255	2,145	43,535	96,086,715
에이치이엠파마 (376270)	23,050	-100	-.43	22,950	23,150	22,750	16,925	388,351,800
씨유테크 (376290)	3,265	10	.31	3,245	3,320	3,230	6,697	21,768,962
디어유 (376300)	36,500	250	.69	35,950	37,250	35,700	250,187	9,086,370,350
노을 (376930)	2,790	-75	-2.62	2,860	2,885	2,725	1,113,369	3,097,026,419
원티드랩 (376980)	9,800	-150	-1.51	9,770	9,990	9,270	391,727	3,741,781,410
비트맥스 (377030)	1,699	32	1.92	1,665	1,747	1,641	290,029	489,128,410
프롬바이오 (377220)	1,915	95	5.22	1,820	1,931	1,812	134,900	250,930,104
이지트로닉스 (377330)	4,925	145	3.03	4,780	4,935	4,780	9,235	44,931,100
리파인 (377450)	13,400	190	1.44	13,000	13,500	13,000	33,620	447,623,750
위니아에이드 (377460)	1,691	0	0	0	0	0	0	0
마음AI (377480)	17,730	430	2.49	17,750	18,560	17,600	731,812	13,185,889,445
필에너지 (378340)	14,370	620	4.51	13,700	14,410	13,550	142,512	2,007,577,820
샤페론 (378800)	2,940	110	3.89	2,825	2,960	2,795	506,305	1,469,918,479
옵티코어 (380540)	1,744	-156	-8.21	1,881	1,881	1,452	3,249,882	5,490,256,429
제닉스 (381620)	7,870	620	8.55	7,110	7,870	7,110	283,085	2,163,427,285
온코크로스 (382150)	11,420	2630	29.92	9,270	11,420	9,060	8,292,651	90,399,724,865
지아이텍 (382480)	2,405	45	1.91	2,340	2,420	2,300	367,720	877,984,489
지앤비에스 에코 (382800)	3,190	80	2.57	3,110	3,190	3,005	25,432	79,309,320
원준 (382840)	8,760	60	.69	8,440	8,760	8,420	32,665	280,752,565
범한퓨얼셀 (382900)	14,170	470	3.43	13,660	14,180	13,510	15,575	217,349,010
에코프로에이치엔 (383310)	25,450	-750	-2.86	25,850	25,850	25,000	41,046	1,040,501,350
디티앤씨알오 (383930)	6,580	-650	-8.99	7,300	7,650	6,580	906,494	6,221,369,975
코어라인소프트 (384470)	5,970	320	5.66	5,650	6,050	5,580	90,905	534,977,815
파인메딕스 (387570)	8,180	600	7.92	7,460	8,200	7,350	147,502	1,171,378,180
지투파워 (388050)	6,510	390	6.37	6,120	6,510	6,010	143,015	905,762,665
유일로보틱스 (388720)	79,800	2700	3.5	75,000	80,000	74,900	325,326	25,393,506,900
라이콤 (388790)	2,335	95	4.24	2,260	2,335	2,215	95,074	217,654,537
파로스아이바이오 (388870)	6,580	770	13.25	6,110	6,760	6,110	140,061	904,164,280
자람테크놀로지 (389020)	34,700	1250	3.74	32,450	34,700	32,450	51,118	1,711,537,025
지니너스 (389030)	1,150	11	.97	1,139	1,159	1,128	27,248	31,039,821
포바이포 (389140)	6,000	450	8.11	5,710	6,210	5,570	961,526	5,683,242,325
대명에너지 (389260)	13,950	390	2.88	13,540	14,080	13,300	47,605	656,530,220
인벤티지랩 (389470)	17,170	2850	19.9	14,250	17,190	14,070	678,145	11,122,984,025
에스비비테크 (389500)	20,500	950	4.86	19,550	20,700	19,010	40,781	812,596,290
넥스트바이오메디컬 (389650)	40,050	950	2.43	38,200	40,500	37,950	69,357	2,745,550,050
유디엠텍 (389680)	678	-9	-1.31	670	681	663	731,077	489,808,663
코닉오토메이션 (391710)	1,515	37	2.5	1,490	1,517	1,440	30,804	45,725,085
토마토시스템 (393210)	5,800	750	14.85	4,985	6,100	4,950	4,968,767	28,365,731,045
더블유씨피 (393890)	7,430	70	.95	7,190	7,530	7,060	183,584	1,336,250,720
대진첨단소재 (393970)	12,660	-110	-.86	12,460	12,770	12,060	1,335,509	16,554,105,655
오픈엣지테크놀로지 (394280)	11,870	-20	-.17	11,600	11,950	11,440	59,390	693,887,180
쓰리빌리언 (394800)	6,190	270	4.56	5,790	6,500	5,780	4,336,670	27,078,441,460
넥스트칩 (396270)	6,610	370	5.93	6,150	6,660	6,100	105,211	680,229,825
세아메카닉스 (396300)	2,095	15	.72	2,075	2,105	2,035	58,732	121,947,795
워트 (396470)	7,200	190	2.71	6,860	7,280	6,810	85,541	603,330,260
에이프릴바이오 (397030)	13,660	660	5.08	12,860	13,940	12,750	159,985	2,157,449,570
에스지헬스케어 (398120)	2,755	100	3.77	2,640	2,775	2,585	46,110	125,470,952
가온칩스 (399720)	37,350	-50	-.13	36,300	37,700	36,300	44,486	1,652,187,950
코난테크놀로지 (402030)	25,600	1600	6.67	24,300	26,200	24,250	269,298	6,818,188,050
그린리소스 (402490)	13,180	10	.08	12,880	13,190	12,880	38,444	501,989,845
우듬지팜 (403490)	1,541	126	8.9	1,421	1,541	1,418	2,828,803	4,379,754,735
HPSP (403870)	24,000	100	.42	23,100	24,500	22,950	591,081	13,982,385,300
플라즈맵 (405000)	737	0	0	0	0	0	0	0
큐알티 (405100)	11,080	180	1.65	10,790	11,280	10,750	26,737	295,596,560
나라셀라 (405920)	2,300	100	4.55	2,200	2,550	2,195	248,599	590,485,722
뷰티스킨 (406820)	12,920	170	1.33	12,500	13,150	12,340	7,947	101,695,380
꿈비 (407400)	13,190	-480	-3.51	13,470	13,670	12,800	864,208	11,369,028,815
스튜디오미르 (408900)	3,580	825	29.95	2,710	3,580	2,710	11,648,513	39,013,357,105
메쎄이상 (408920)	2,115	25	1.2	2,110	2,125	2,075	3,179	6,651,765
샌즈랩 (411080)	7,420	310	4.36	6,970	8,000	6,960	1,102,053	8,332,338,435
레이저쎌 (412350)	2,990	155	5.47	2,790	3,060	2,790	31,051	91,239,080
제일엠앤에스 (412540)	3,935	0	0	0	0	0	0	0
엠오티 (413390)	8,950	180	2.05	8,780	8,960	8,430	347,395	3,043,716,170
씨피시스템 (413630)	1,280	22	1.75	1,258	1,283	1,258	18,583	23,530,039
비아이매트릭스 (413640)	11,200	60	.54	11,300	11,610	10,950	108,201	1,219,487,120
스튜디오삼익 (415380)	8,350	230	2.83	8,120	8,380	8,070	31,026	254,505,655
신성에스티 (416180)	27,800	600	2.21	27,150	27,950	26,650	27,274	745,873,925
나노팀 (417010)	5,840	130	2.28	5,510	5,840	5,490	60,113	338,658,960
핑거스토리 (417180)	2,910	670	29.91	2,210	2,910	2,200	4,823,741	13,183,802,914
LS머트리얼즈 (417200)	10,250	120	1.18	9,960	10,270	9,850	158,672	1,598,897,625
제이아이테크 (417500)	3,245	45	1.41	3,120	3,270	3,110	81,392	260,593,450
트루엔 (417790)	9,000	60	.67	8,850	9,050	8,650	36,513	325,566,895
저스템 (417840)	7,020	160	2.33	6,860	7,060	6,760	21,197	147,082,350
오브젠 (417860)	8,420	0	0	8,320	8,450	8,220	2,754	23,098,860
모델솔루션 (417970)	10,800	150	1.41	10,650	10,800	10,490	10,882	116,021,060
시큐레터 (418250)	6,550	0	0	0	0	0	0	0
라온텍 (418420)	2,480	25	1.02	2,455	2,505	2,410	26,433	64,904,027
밀리의서재 (418470)	11,860	580	5.14	11,190	11,980	11,070	43,688	505,815,690
제이오 (418550)	9,180	-190	-2.03	9,110	9,250	8,900	78,554	712,601,370
이에이트 (418620)	2,810	50	1.81	2,755	2,810	2,635	70,568	192,029,847
삼기이브이 (419050)	1,555	-34	-2.14	1,550	1,576	1,535	312,336	485,202,754
엔젯 (419080)	8,320	130	1.59	8,190	8,350	8,020	9,292	76,140,530
산돌 (419120)	7,250	0	0	7,230	7,400	7,100	84,339	608,450,165
SAMG엔터 (419530)	35,450	1150	3.35	34,300	35,500	33,700	459,319	15,898,948,475
비스토스 (419540)	2,065	71	3.56	1,975	2,115	1,968	708,734	1,458,341,450
제이투케이바이오 (420570)	11,370	680	6.36	10,600	11,650	10,310	221,723	2,475,366,690
기가비스 (420770)	24,050	-450	-1.84	23,750	24,400	23,600	16,141	387,465,100
벨로크 (424760)	982	24	2.51	958	988	954	87,294	84,832,201
스마트레이더시스템 (424960)	9,030	490	5.74	8,300	9,040	8,300	152,365	1,332,227,015
마이크로투나노 (424980)	5,100	125	2.51	4,800	5,150	4,800	18,653	92,381,520
티이엠씨 (425040)	6,410	-20	-.31	6,260	6,430	6,210	219,983	1,389,135,880
티에프이 (425420)	16,260	-490	-2.93	16,750	16,940	15,620	84,594	1,363,538,505
시지트로닉스 (429270)	4,820	-230	-4.55	5,800	6,020	4,675	607,239	3,185,927,158
신영스팩8호 (430220)	2,110	0	0	0	0	0	0	0
한싹 (430690)	4,400	140	3.29	4,225	4,645	4,125	429,699	1,907,610,085
케이쓰리아이 (431190)	4,270	140	3.39	4,090	4,350	4,060	28,540	120,808,578
와이랩 (432430)	6,500	1500	30	4,950	6,500	4,920	1,405,246	8,663,759,415
케이엔에스 (432470)	10,650	230	2.21	10,390	10,690	10,180	15,336	160,901,900
퀄리타스반도체 (432720)	13,300	500	3.91	12,420	13,330	12,310	357,284	4,633,620,750
엠에프씨 (432980)	4,055	160	4.11	3,895	4,055	3,850	14,898	58,846,020
모니터랩 (434480)	3,860	150	4.04	3,600	3,955	3,600	447,947	1,733,510,233
유안타제10호스팩 (435380)	2,120	5	.24	2,115	2,120	2,115	1,548	3,274,435
에르코스 (435570)	31,300	7200	29.88	23,800	31,300	23,000	2,099,766	57,562,149,775
하나금융25호스팩 (435620)	10,590	0	0	10,580	10,600	10,580	16,286	172,423,660
에스케이증권제8호스팩 (435870)	2,120	0	0	2,115	2,120	2,115	13,460	28,468,145
삼현 (437730)	10,390	480	4.84	9,560	10,800	9,510	994,105	10,190,523,240
엔에이치스팩24호 (437780)	2,125	0	0	2,125	2,125	2,120	16,392	34,783,615
엔에이치스팩25호 (438580)	2,130	0	0	2,130	2,130	2,120	863	1,833,435
버넥트 (438700)	3,135	65	2.12	3,035	3,155	3,015	55,319	172,557,908
마녀공장 (439090)	17,910	350	1.99	17,210	18,310	17,160	267,305	4,772,734,300
삼성스팩7호 (439250)	10,590	0	0	10,580	10,600	10,580	12,354	130,801,710
엔에이치스팩26호 (439410)	2,130	5	.24	2,120	2,130	2,120	7,050	15,005,545
블루엠텍 (439580)	11,140	1180	11.85	10,020	11,170	9,930	402,223	4,360,982,780
IBKS제20호스팩 (439730)	2,120	5	.24	2,115	2,120	2,115	17,659	37,379,800
파두 (440110)	9,630	90	.94	9,240	9,790	9,120	113,309	1,065,901,300
HB인베스트먼트 (440290)	1,852	66	3.7	1,788	1,902	1,788	278,688	518,546,177
오픈놀 (440320)	10,430	-640	-5.78	10,960	11,040	10,200	416,696	4,375,348,770
교보13호스팩 (440790)	2,135	0	0	0	0	0	0	0
엔에이치스팩27호 (440820)	2,120	-5	-.24	2,115	2,120	2,115	2,132	4,509,235
파인엠텍 (441270)	4,395	150	3.53	4,175	4,435	4,160	65,024	279,393,895
유진스팩9호 (442130)	2,135	5	.23	2,130	2,135	2,120	4,288	9,123,180
대신밸런스제14호스팩 (442310)	2,140	5	.23	2,140	2,140	2,125	9,052	19,328,610
IBKS제21호스팩 (442770)	2,170	-10	-.46	2,180	2,180	2,165	342	743,155
미래에셋드림스팩1호 (442900)	10,250	30	.29	10,230	10,260	10,180	100,479	1,024,671,630
레뷰코퍼레이션 (443250)	10,760	-180	-1.65	10,770	10,800	10,270	86,893	915,850,130
에스피소프트 (443670)	6,860	370	5.7	6,490	6,890	6,470	212,307	1,435,731,570
심플랫폼 (444530)	11,320	160	1.43	10,930	11,880	10,780	974,957	11,115,419,280
유안타제11호스팩 (444920)	2,020	0	0	2,015	2,020	2,015	8,253	16,643,060
에이직랜드 (445090)	27,300	1000	3.8	25,650	27,400	25,600	50,488	1,339,124,250
퓨릿 (445180)	5,350	20	.38	5,200	5,390	5,200	58,024	307,000,070
비엔케이제1호스팩 (445360)	2,110	-5	-.24	2,105	2,115	2,105	653	1,374,960
큐리옥스바이오시스템즈 (445680)	19,740	400	2.07	19,040	20,100	18,920	95,648	1,889,476,375
신영스팩9호 (445970)	2,160	0	0	2,160	2,160	2,150	17,498	37,632,060
유안타제12호스팩 (446150)	2,170	-5	-.23	2,165	2,175	2,165	14,602	31,695,840
미래에셋비전스팩2호 (446190)	2,155	0	0	0	0	0	0	0
메가터치 (446540)	3,535	25	.71	3,405	3,540	3,405	98,457	344,002,477
하나26호스팩 (446750)	2,085	5	.24	2,080	2,085	2,070	13,388	27,868,045
키움제8호스팩 (446840)	2,130	0	0	0	0	0	0	0
에코아이 (448280)	24,200	-150	-.62	25,100	25,350	24,050	381,165	9,391,494,750
하나27호스팩 (448370)	2,075	0	0	2,095	2,095	2,075	4,761	9,912,830
코츠테크놀로지 (448710)	16,760	370	2.26	16,370	16,870	16,020	60,783	997,651,020
삼성스팩8호 (448740)	10,290	0	0	10,290	10,300	10,280	15,406	158,542,215
IBKS제22호스팩 (448760)	2,195	15	.69	2,195	2,195	2,180	25,266	55,177,570
미래에셋비전스팩3호 (448830)	2,145	15	.7	2,145	2,145	2,140	1,986	4,250,085
한국피아이엠 (448900)	15,480	-820	-5.03	16,300	17,100	15,450	3,511,180	57,780,200,705
유안타제13호스팩 (449020)	2,060	5	.24	2,060	2,060	2,050	2,695	5,531,363
하이제8호스팩 (450050)	2,070	-5	-.24	2,075	2,075	2,065	15,871	32,837,820
하스 (450330)	8,300	460	5.87	7,760	8,330	7,720	39,701	320,974,220
인스웨이브시스템즈 (450520)	4,500	-220	-4.66	4,720	4,840	4,470	544,768	2,526,593,819
유안타제14호스팩 (450940)	2,030	0	0	2,030	2,030	2,015	4,328	8,769,405
아스테라시스 (450950)	8,790	430	5.14	8,250	8,800	8,210	282,814	2,435,209,805
아이엠티 (451220)	10,530	210	2.03	10,130	10,790	10,110	183,672	1,918,691,390
삐아 (451250)	10,630	640	6.41	9,900	11,100	9,740	918,663	9,724,324,425
엔에이치스팩29호 (451700)	2,030	5	.25	2,030	2,030	2,020	13,144	26,625,925
컨텍 (451760)	9,780	220	2.3	9,550	9,800	9,470	16,889	162,233,940
제이엔비 (452160)	4,595	135	3.03	4,305	4,685	4,305	17,889	80,807,818
한빛레이저 (452190)	5,870	400	7.31	5,380	6,050	5,340	2,938,375	17,114,717,695
민테크 (452200)	3,840	90	2.4	3,810	3,840	3,710	52,603	198,572,730
한선엔지니어링 (452280)	6,990	190	2.79	6,820	7,100	6,720	205,007	1,421,344,400
캡스톤파트너스 (452300)	3,030	130	4.48	2,965	3,105	2,850	2,027,216	6,108,430,410
이닉스 (452400)	8,370	-30	-.36	8,110	8,500	8,110	6,970	58,077,830
사피엔반도체 (452430)	15,110	1500	11.02	13,280	15,110	13,210	138,928	1,995,000,740
피아이이 (452450)	8,610	910	11.82	7,530	9,240	7,510	11,500,664	99,917,154,720
상상인제4호스팩 (452670)	2,005	0	0	2,000	2,005	2,000	1,160	2,320,015
신한제11호스팩 (452980)	1,996	0	0	1,996	1,996	1,993	9,594	19,142,970
그리드위즈 (453450)	16,650	850	5.38	18,090	18,100	16,470	466,342	8,009,948,520
에이에스텍 (453860)	20,550	1560	8.21	19,050	20,950	18,640	67,592	1,374,552,805
하나29호스팩 (454640)	2,080	0	0	2,085	2,085	2,055	21,368	44,138,340
하나28호스팩 (454750)	2,020	5	.25	2,010	2,020	2,010	15,022	30,267,240
KB제25호스팩 (455250)	2,090	0	0	2,095	2,095	2,075	3,242	6,753,900
한화플러스제4호스팩 (455310)	2,010	0	0	0	0	0	0	0
엔젤로보틱스 (455900)	23,450	2050	9.58	20,800	23,750	20,800	145,800	3,308,146,775
에스케이증권제9호스팩 (455910)	2,060	5	.24	2,055	2,060	2,050	2,580	5,298,860
아이씨티케이 (456010)	14,300	80	.56	14,010	14,480	13,700	1,536,974	21,753,941,885
이엔셀 (456070)	14,120	620	4.59	13,250	14,260	13,210	127,436	1,778,117,505
DB금융스팩11호 (456440)	2,200	30	1.38	2,170	2,200	2,125	157,821	341,632,745
교보14호스팩 (456490)	2,120	15	.71	2,110	2,120	2,110	3,194	6,739,350
한켐 (457370)	8,900	80	.91	8,800	8,990	8,620	45,998	405,491,725
대신밸런스제15호스팩 (457390)	2,810	0	0	2,840	2,840	2,770	99,060	277,452,015
우진엔텍 (457550)	15,420	720	4.9	14,330	15,500	14,330	68,304	1,033,153,630
벡트 (457600)	4,760	-270	-5.37	4,805	4,925	4,550	2,397,150	11,380,047,889
대신밸런스제16호스팩 (457630)	2,080	5	.24	2,075	2,090	2,075	23,117	48,026,945
에스케이증권제10호스팩 (457940)	2,060	5	.24	2,055	2,060	2,055	242	497,820
한국제12호스팩 (458610)	2,115	-20	-.94	2,130	2,135	2,100	2,847	6,058,270
성우 (458650)	14,270	570	4.16	13,600	14,300	13,190	90,473	1,247,847,905
씨어스테크놀로지 (458870)	12,960	460	3.68	12,040	12,970	12,030	31,147	394,198,290
위츠 (459100)	6,220	-50	-.8	6,160	6,260	6,070	67,431	416,436,350
아이빔테크놀로지 (460470)	4,115	215	5.51	3,940	4,890	3,810	2,039,733	9,030,853,248
에스엠씨지 (460870)	4,685	670	16.69	4,240	5,150	4,140	15,474,059	72,679,467,310
현대힘스 (460930)	17,650	4070	29.97	15,980	17,650	15,460	1,869,146	31,303,005,175
피앤에스미캐닉스 (460940)	11,620	630	5.73	10,880	11,700	10,650	73,232	822,389,905
아이엠비디엑스 (461030)	9,220	520	5.98	8,530	9,220	8,450	59,302	524,460,470
아이스크림미디어 (461300)	14,480	770	5.62	14,200	14,720	13,650	188,816	2,709,394,890
에이치엠씨제6호스팩 (462020)	2,010	0	0	2,010	2,010	2,000	8,390	16,848,660
이노스페이스 (462350)	18,460	310	1.71	17,700	18,650	17,700	42,966	785,436,740
라메디텍 (462510)	8,970	1560	21.05	7,410	9,370	7,250	1,715,309	15,253,530,880
더즌 (462860)	8,110	320	4.11	7,820	8,350	7,800	2,710,846	22,129,434,430
아이지넷 (462980)	3,095	90	3	2,995	3,130	2,975	119,363	366,093,855
모티브링크 (463480)	14,760	10	.07	14,190	15,000	14,030	1,522,179	22,177,054,095
에스오에스랩 (464080)	9,580	420	4.59	9,030	9,580	8,950	178,910	1,669,068,910
티디에스팜 (464280)	12,000	580	5.08	11,300	12,000	11,200	30,904	362,324,120
한국제13호스팩 (464440)	2,100	-15	-.71	2,115	2,115	2,095	1,639	3,456,800
아이언디바이스 (464500)	3,035	100	3.41	2,880	3,065	2,860	181,225	537,881,711
닷밀 (464580)	5,540	510	10.14	5,030	5,720	4,960	174,896	949,791,930
KB제27호스팩 (464680)	1,990	2	.1	1,990	1,992	1,987	10,061	20,017,694
교보15호스팩 (465320)	2,080	-20	-.95	2,105	2,105	2,080	1,277	2,680,395
인스피언 (465480)	6,260	190	3.13	6,020	6,370	5,970	132,687	819,341,835
클로봇 (466100)	18,700	950	5.35	17,310	18,780	17,150	1,684,423	30,593,252,705
사이냅소프트 (466410)	13,660	-260	-1.87	13,880	13,960	13,460	97,908	1,331,499,740
엔에이치스팩30호 (466910)	1,996	0	0	1,999	1,999	1,991	5,012	9,986,275
IBKS제23호스팩 (467930)	2,115	5	.24	2,115	2,115	2,100	1,155	2,433,170
삼성스팩9호 (468510)	1,997	0	0	1,997	2,000	1,980	199,205	395,249,554
유진스팩10호 (468760)	2,095	5	.24	2,090	2,100	2,090	1,468	3,068,185
IBKS제24호스팩 (469480)	2,100	5	.24	2,095	2,105	2,095	2,739	5,747,405
아이비젼웍스 (469750)	897	9	1.01	890	900	883	73,629	65,684,044
하나30호스팩 (469880)	1,999	-1	-.05	2,000	2,000	1,995	7,952	15,888,088
하나31호스팩 (469900)	2,005	0	0	2,000	2,005	1,998	4,789	9,587,888
대신밸런스제17호스팩 (471050)	2,125	0	0	2,125	2,125	2,100	799	1,689,875
셀로맥스사이언스 (471820)	4,600	-70	-1.5	4,670	4,670	4,580	19,839	91,575,545
신영스팩10호 (472220)	2,120	-5	-.24	2,105	2,125	2,105	5,261	11,157,735
에스케이증권제11호스팩 (472230)	2,020	5	.25	2,015	2,020	2,010	1,774	3,570,790
폰드그룹 (472850)	5,370	50	.94	5,260	5,430	5,220	42,247	224,426,820
에스케이증권제12호스팩 (473000)	2,055	0	0	2,050	2,055	2,040	3,677	7,536,125
유안타제15호스팩 (473050)	1,990	1	.05	1,995	1,995	1,982	6,428	12,751,265
비엔케이제2호스팩 (473370)	1,995	3	.15	1,998	1,998	1,988	4,241	8,436,046
에스케이증권제13호스팩 (473950)	2,020	10	.5	2,015	2,020	2,010	1,141	2,299,820
노머스 (473980)	24,350	-350	-1.42	24,000	24,900	23,700	106,301	2,572,545,550
루미르 (474170)	8,320	270	3.35	7,860	8,370	7,860	119,885	979,004,320
유안타제16호스팩 (474490)	1,997	-3	-.15	1,999	1,999	1,989	1,853	3,693,489
RF시스템즈 (474610)	4,790	70	1.48	4,530	4,975	4,525	898,528	4,272,166,388
신한제12호스팩 (474660)	2,085	5	.24	2,080	2,085	2,080	2,607	5,434,270
신한제13호스팩 (474930)	2,135	0	0	2,135	2,135	2,105	1,331	2,840,500
하나32호스팩 (475240)	2,110	-15	-.71	2,120	2,125	2,110	3,036	6,443,190
하나33호스팩 (475250)	2,110	10	.48	2,100	2,145	2,100	3,906	8,247,315
씨메스 (475400)	24,450	2750	12.67	21,100	24,850	21,100	555,308	13,212,541,675
미트박스 (475460)	13,280	330	2.55	12,930	14,310	12,930	2,604,881	35,845,016,315
에이럭스 (475580)	11,520	1210	11.74	10,050	11,920	10,040	622,054	6,959,302,940
에스켐 (475660)	5,150	10	.19	5,110	5,170	5,020	10,423	53,326,320
오름테라퓨틱 (475830)	27,900	2050	7.93	25,350	27,900	25,250	865,995	23,434,617,750
토모큐브 (475960)	16,020	1780	12.5	14,850	16,900	14,840	973,493	15,775,461,080
온코닉테라퓨틱스 (476060)	24,150	3100	14.73	22,600	25,000	22,050	3,828,486	91,269,326,275
M83 (476080)	14,750	2620	21.6	12,140	15,240	12,060	4,137,828	58,750,812,030
KB제28호스팩 (476470)	2,250	20	.9	2,210	2,250	2,210	92,242	206,819,697
에이치엠씨제7호스팩 (477340)	1,977	0	0	1,979	1,981	1,974	7,968	15,750,748
미래에셋비전스팩4호 (477380)	2,005	10	.5	1,995	2,005	1,993	6,519	13,032,713
미래에셋비전스팩5호 (477470)	2,025	5	.25	2,035	2,035	2,020	2,531	5,127,080
한국제14호스팩 (477530)	3,490	0	0	0	0	0	0	0
DB금융스팩12호 (477760)	2,060	0	0	2,060	2,065	2,050	6,224	12,788,865
이베스트스팩6호 (478110)	1,998	6	.3	1,994	1,998	1,987	3,986	7,923,985
KB제29호스팩 (478390)	2,045	5	.25	2,040	2,045	2,025	4,723	9,637,428
미래에셋비전스팩6호 (478440)	1,998	1	.05	2,000	2,000	1,990	3,156	6,294,265
블랙야크아이앤씨 (478560)	3,730	0	0	3,675	3,850	3,675	55,198	206,651,677
대신밸런스제18호스팩 (478780)	2,060	5	.24	2,055	2,060	2,055	1,690	3,476,235
한국제15호스팩 (479880)	2,025	5	.25	2,020	2,025	2,010	13,182	26,619,898
위너스 (479960)	16,970	-10	-.06	16,890	17,390	16,500	373,462	6,388,769,870
에이유브랜즈 (481070)	15,160	1080	7.67	13,710	15,460	13,710	872,700	12,860,670,020
엔에이치스팩31호 (481890)	2,010	5	.25	2,005	2,010	2,005	3,178	6,376,175
교보16호스팩 (482520)	2,045	5	.25	2,040	2,055	2,040	25,069	51,460,352
삼양엔씨켐 (482630)	17,370	140	.81	16,900	17,390	16,900	85,725	1,472,802,885
미래에셋비전스팩7호 (482680)	1,978	0	0	1,982	1,982	1,972	11,984	23,699,311
대신밸런스제19호스팩 (482690)	2,040	5	.25	2,035	2,040	2,030	3,900	7,932,111
하나34호스팩 (484130)	2,015	-5	-.25	2,020	2,030	2,015	2,412	4,874,485
티엑스알로보틱스 (484810)	19,100	110	.58	18,690	19,340	18,450	860,824	16,353,023,120
KB제30호스팩 (486630)	2,010	0	0	2,010	2,015	2,010	5,341	10,735,440
신한제14호스팩 (487360)	2,000	5	.25	1,998	2,002	1,995	20,287	40,552,742
키움제10호스팩 (487720)	2,060	10	.49	2,050	2,065	2,050	13,128	27,010,975
신한제15호스팩 (487830)	2,020	0	0	2,015	2,020	2,015	6,483	13,074,870
유진스팩11호 (488060)	2,000	0	0	1,999	2,010	1,999	10,241	20,491,494
교보17호스팩 (489210)	2,010	5	.25	2,005	2,010	2,000	5,548	11,129,950
키움제11호스팩 (489480)	2,000	4	.2	1,996	2,005	1,987	30,322	60,628,085
엘케이켐 (489500)	24,250	150	.62	23,400	24,250	23,150	164,729	3,903,504,350
디비금융제13호스팩 (489730)	1,998	7	.35	1,994	1,999	1,989	32,270	64,445,984
KB제31호스팩 (492220)	2,000	0	0	1,995	2,010	1,995	31,204	62,499,276
유안타제17호스팩 (493790)	1,988	5	.25	1,976	1,996	1,976	61,263	121,927,724
한화플러스제5호스팩 (498390)	1,990	4	.2	1,978	1,990	1,978	92,985	184,893,327
글로벌에스엠 (900070)	401	9	2.3	392	410	392	51,188	20,466,795
애머릿지 (900100)	1,136	32	2.9	1,082	1,155	1,055	45,891	50,775,447
이스트아시아홀딩스 (900110)	47	0	0	47	47	46	3,490,053	162,315,329
씨엑스아이 (900120)	55	2	3.77	53	56	52	2,349,753	128,133,602
크리스탈신소재 (900250)	830	20	2.47	810	833	799	281,673	230,400,023
로스웰 (900260)	503	9	1.82	496	507	493	135,980	67,745,877
헝셩그룹 (900270)	222	2	.91	220	222	213	1,471,413	320,213,044
GRT (900290)	2,750	45	1.66	2,685	2,765	2,605	127,404	341,089,452
오가닉티코스메틱 (900300)	335	2	.6	333	335	319	383,960	125,628,550
컬러레이 (900310)	898	2	.22	896	898	841	215,059	189,559,145
윙입푸드 (900340)	1,580	30	1.94	1,531	1,581	1,519	263,590	408,175,029
SBI핀테크솔루션즈 (950110)	4,895	0	0	4,895	4,900	4,865	6,328	30,902,575
엑세스바이오 (950130)	4,760	115	2.48	4,590	4,780	4,580	48,814	229,518,104
잉글우드랩 (950140)	8,790	250	2.93	8,410	8,945	8,040	779,119	6,585,677,850
코오롱티슈진 (950160)	45,300	2200	5.1	42,850	46,300	42,300	537,589	24,300,278,475
JTC (950170)	5,040	-30	-.59	5,070	5,150	4,950	39,919	199,581,345
고스트스튜디오 (950190)	7,230	340	4.93	6,890	7,490	6,800	33,394	238,391,240
소마젠 (950200)	3,165	70	2.26	3,080	3,165	3,065	8,327	26,071,755
네오이뮨텍 (950220)	1,110	28	2.59	1,065	1,118	1,065	322,387	355,780,836

Leave a Comment 응답 취소